Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9999 | ... | ... | 59.250 | 0 | 59.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 58.250 | 0 | 58.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 57.250 | 0 | 57.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 56.250 | 0 | 56.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 55.250 | 0 | 55.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 54.250 | 0 | 54.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 53.250 | 0 | 53.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 52.250 | 0 | 52.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 51.250 | 0 | 51.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 50.250 | 0 | 50.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 49.250 | 0 | 49.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 48.250 | 0 | 48.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 47.250 | 0 | 47.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 46.250 | 0 | 46.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 45.250 | 0 | 45.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 44.250 | 0 | 44.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| 0.9999 | ... | ... | 43.250 | 0 | 43.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
| 0.9999 | ... | ... | 42.250 | 0 | 42.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001714 |
| 0.9999 | ... | ... | 41.250 | 0 | 41.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00178 |
| 0.9999 | ... | ... | 40.250 | 0 | 40.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| 0.9999 | ... | ... | 39.250 | 0 | 39.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| 0.9999 | ... | ... | 38.250 | 0 | 38.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
| 0.9999 | ... | ... | 37.250 | 0 | 37.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| 0.9999 | ... | ... | 36.250 | 0 | 36.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.9999 | ... | ... | 35.250 | 0 | 35.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| 0.9999 | ... | ... | 34.250 | 0 | 34.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| 0.9999 | ... | ... | 33.250 | 0 | 33.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002411 |
| 0.9999 | ... | ... | 32.250 | 0 | 32.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002508 |
| 0.9999 | ... | ... | 31.250 | 0 | 31.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| 0.955914 | ... | ... | 30.250 | 0 | 30.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.954242 | ... | ... | 29.250 | 0 | 29.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| 0.952489 | ... | ... | 28.250 | 0 | 28.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
| 0.950645 | ... | ... | 27.250 | 0 | 27.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| 0.948703 | ... | ... | 26.250 | 0 | 26.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| 0.946653 | ... | ... | 25.250 | 0 | 25.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| 0.944483 | ... | ... | 24.250 | 0 | 24.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003516 |
| 0.94218 | ... | ... | 23.250 | 0 | 23.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| 0.939731 | ... | ... | 22.250 | 0 | 22.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003864 |
| 0.938445 | ... | ... | 21.750 | 0 | 21.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| 0.937117 | ... | ... | 21.250 | 0 | 21.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00406 |
| 0.935742 | ... | ... | 20.750 | 0 | 20.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| 0.934318 | ... | ... | 20.250 | 0 | 20.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| 0.932842 | ... | ... | 19.750 | 0 | 19.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004385 |
| 0.931311 | ... | ... | 19.250 | 0 | 19.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004504 |
| 0.929721 | ... | ... | 18.750 | 0 | 18.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004628 |
| 0.928068 | ... | ... | 18.250 | 0 | 18.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004758 |
| 0.926348 | ... | ... | 17.750 | 0 | 17.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004894 |
| 0.924556 | ... | ... | 17.250 | 0 | 17.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005038 |
| 0.922687 | ... | ... | 16.750 | 0 | 16.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| 0.920735 | ... | ... | 16.250 | 0 | 16.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005349 |
| 0.918694 | ... | ... | 15.750 | 0 | 15.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005517 |
| 0.916556 | ... | ... | 15.250 | 0 | 15.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005696 |
| 0.914314 | ... | ... | 14.750 | 0 | 14.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005885 |
| 0.911959 | ... | ... | 14.250 | 0 | 14.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006086 |
| 0.909481 | ... | ... | 13.750 | 0 | 13.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006301 |
| 0.906869 | ... | ... | 13.250 | 0 | 13.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006529 |
| 0.90411 | ... | ... | 12.750 | 0 | 12.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006774 |
| 0.901191 | ... | ... | 12.250 | 0 | 12.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007038 |
| 0.898094 | ... | ... | 11.750 | 0 | 11.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007321 |
| 0.894801 | ... | ... | 11.250 | 0 | 11.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007626 |
| 0.891291 | ... | ... | 10.750 | 0 | 10.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007958 |
| 0.887539 | ... | ... | 10.250 | 0 | 10.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008319 |
| 0.883515 | ... | ... | 9.750 | 0 | 9.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008713 |
| 0.879185 | ... | ... | 9.250 | 0 | 9.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009146 |
| 0.874511 | ... | ... | 8.750 | 0 | 8.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009625 |
| 0.86944 | ... | ... | 8.250 | 0 | 8.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010157 |
| 0.863917 | ... | ... | 7.750 | 0 | 7.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010751 |
| 0.857868 | ... | ... | 7.250 | 0 | 7.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011421 |
| 0.851205 | ... | ... | 6.750 | 0 | 6.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012183 |
| 0.84382 | ... | ... | 6.250 | 0 | 6.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013056 |
| 0.835567 | ... | ... | 5.750 | 0 | 5.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014073 |
| 0.826267 | ... | ... | 5.250 | 0 | 5.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015269 |
| 0.815675 | ... | ... | 4.750 | 0 | 4.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.016703 |
| 0.80346 | ... | ... | 4.250 | 0 | 4.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.018459 |
| 0.78916 | ... | ... | 3.750 | 0 | 3.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.020666 |
| 0.772097 | ... | ... | 3.250 | 0 | 3.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.023536 |
| 0.751238 | ... | ... | 2.750 | 0 | 2.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.027449 |
| 0.724892 | ... | ... | 2.250 | 0 | 2.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.033168 |
| 0.690049 | ... | ... | 1.750 | 0 | 1.750 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.04248 |
| 0.640584 | ... | ... | 1.250 | 0 | 1.250 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.061082 |
| 0.560969 | ... | ... | 0.750 | 0 | 0.750 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.126804 |
| 0.386368 | ... | ... | 0.275 | -0.025 | 0.250 | 700000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.9999 |
| 0.092714 | ... | ... | 0.050 | -0.025 | 0.025 | 705000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.9999 |
| 0.042229 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.750 | 0 | 0.750 | ... | ... | -0.9999 |
| 0.033497 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 1.250 | 0 | 1.250 | ... | ... | -0.9999 |
| 0.028072 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.750 | 0 | 1.750 | ... | ... | -0.9999 |
| 0.024336 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.250 | 0 | 2.250 | ... | ... | -0.9999 |
| 0.021587 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.750 | 0 | 2.750 | ... | ... | -0.9999 |
| 0.019468 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.250 | 0 | 3.250 | ... | ... | -0.9999 |
| 0.017779 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.750 | 0 | 3.750 | ... | ... | -0.9999 |
| 0.0164 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.250 | 0 | 4.250 | ... | ... | -0.9999 |
| 0.01525 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.750 | 0 | 4.750 | ... | ... | -0.9999 |
| 0.014272 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.250 | 0 | 5.250 | ... | ... | -0.9999 |
| 0.013433 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.750 | 0 | 5.750 | ... | ... | -0.9999 |
| 0.0127 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.250 | 0 | 6.250 | ... | ... | -0.9999 |
| 0.012057 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.750 | 0 | 6.750 | ... | ... | -0.9999 |
| 0.011487 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.250 | 0 | 7.250 | ... | ... | -0.9999 |
| 0.010977 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.750 | 0 | 7.750 | ... | ... | -0.9999 |
| 0.010519 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.250 | 0 | 8.250 | ... | ... | -0.9999 |
| 0.010105 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.750 | 0 | 8.750 | ... | ... | -0.9999 |
| 0.009728 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.250 | 0 | 9.250 | ... | ... | -0.9999 |
| 0.009383 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.750 | 0 | 9.750 | ... | ... | -0.9999 |
| 0.009067 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.250 | 0 | 10.250 | ... | ... | -0.9999 |
| 0.008776 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.750 | 0 | 10.750 | ... | ... | -0.9999 |
| 0.008507 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.250 | 0 | 11.250 | ... | ... | -0.9999 |
| 0.008257 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.750 | 0 | 11.750 | ... | ... | -0.9999 |
| 0.008024 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.250 | 0 | 12.250 | ... | ... | -0.9999 |
| 0.007808 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.750 | 0 | 12.750 | ... | ... | -0.9999 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.250 | 0 | 13.250 | ... | ... | -0.9999 |
| 0.007415 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.750 | 0 | 13.750 | ... | ... | -0.9999 |
| 0.007236 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.250 | 0 | 14.250 | ... | ... | -0.9999 |
| 0.007068 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.750 | 0 | 14.750 | ... | ... | -0.9999 |
| 0.006911 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.250 | 0 | 15.250 | ... | ... | -0.9999 |
| 0.006761 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.750 | 0 | 15.750 | ... | ... | -0.9999 |
| 0.006619 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.250 | 0 | 16.250 | ... | ... | -0.9999 |
| 0.006484 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.750 | 0 | 16.750 | ... | ... | -0.9999 |
| 0.006356 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.250 | 0 | 17.250 | ... | ... | -0.9999 |
| 0.006235 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.750 | 0 | 17.750 | ... | ... | -0.9999 |
| 0.00612 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.250 | 0 | 18.250 | ... | ... | -0.9999 |
| 0.00601 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.750 | 0 | 18.750 | ... | ... | -0.9999 |
| 0.005904 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 19.250 | 0 | 19.250 | ... | ... | -0.9999 |
| 0.005804 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.750 | 0 | 19.750 | ... | ... | -0.9999 |
| 0.005615 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.750 | 0 | 20.750 | ... | ... | -0.9999 |
| 0.005442 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.750 | 0 | 21.750 | ... | ... | -0.9999 |
| 0.005282 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.750 | 0 | 22.750 | ... | ... | -0.9999 |
| 0.005135 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.750 | 0 | 23.750 | ... | ... | -0.9999 |
| 0.004998 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.750 | 0 | 24.750 | ... | ... | -0.9999 |
| 0.00487 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.750 | 0 | 25.750 | ... | ... | -0.9999 |
| 0.00475 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.750 | 0 | 26.750 | ... | ... | -0.9999 |
| 0.004638 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.750 | 0 | 27.750 | ... | ... | -0.9999 |
| 0.004534 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.750 | 0 | 28.750 | ... | ... | -0.9999 |
| 0.004436 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.750 | 0 | 29.750 | ... | ... | -0.9999 |
| 0.004343 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.750 | 0 | 30.750 | ... | ... | -0.9999 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.750 | 0 | 31.750 | ... | ... | -0.9999 |
| 0.004172 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.750 | 0 | 32.750 | ... | ... | -0.9999 |
| 0.004094 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.750 | 0 | 33.750 | ... | ... | -0.9999 |
| 0.004019 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.750 | 0 | 34.750 | ... | ... | -0.9999 |
| 0.003949 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.750 | 0 | 35.750 | ... | ... | -0.9999 |
| 0.003881 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.750 | 0 | 36.750 | ... | ... | -0.9999 |
| 0.003817 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.750 | 0 | 37.750 | ... | ... | -0.9999 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.