Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998094 | ... | ... | 42.900 | 0 | 42.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| 0.998045 | ... | ... | 41.900 | 0 | 41.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.997997 | ... | ... | 40.900 | 0 | 40.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| 0.997951 | ... | ... | 39.900 | 0 | 39.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.997905 | ... | ... | 38.900 | 0 | 38.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.99786 | ... | ... | 37.900 | 0 | 37.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.997816 | ... | ... | 36.900 | 0 | 36.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| 0.997773 | ... | ... | 35.900 | 0 | 35.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.997731 | ... | ... | 34.900 | 0 | 34.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
| 0.99769 | ... | ... | 33.900 | 0 | 33.900 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| 0.997649 | ... | ... | 32.900 | 0 | 32.900 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
| 0.997609 | ... | ... | 31.900 | 0 | 31.900 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.997569 | ... | ... | 30.900 | 0 | 30.900 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| 0.99753 | ... | ... | 29.900 | 0 | 29.900 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| 0.997491 | ... | ... | 28.900 | 0 | 28.900 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| 0.997453 | ... | ... | 27.900 | 0 | 27.900 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| 0.997416 | ... | ... | 26.900 | 0 | 26.900 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| 0.997378 | ... | ... | 25.900 | 0 | 25.900 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.997342 | ... | ... | 24.900 | 0 | 24.900 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| 0.997305 | ... | ... | 23.900 | 0 | 23.900 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| 0.99727 | ... | ... | 22.900 | 0 | 22.900 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
| 0.997234 | ... | ... | 21.900 | 0 | 21.900 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| 0.997199 | ... | ... | 20.900 | 0 | 20.900 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| 0.997164 | ... | ... | 19.900 | 0 | 19.900 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| 0.997129 | ... | ... | 18.900 | 0 | 18.900 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| 0.997095 | ... | ... | 17.900 | 0 | 17.900 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| 0.997061 | ... | ... | 16.900 | 0 | 16.900 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.997044 | ... | ... | 16.400 | 0 | 16.400 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004956 |
| 0.997027 | ... | ... | 15.900 | 0 | 15.900 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| 0.997011 | ... | ... | 15.400 | 0 | 15.400 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005281 |
| 0.996994 | ... | ... | 14.900 | 0 | 14.900 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005458 |
| 0.996978 | ... | ... | 14.400 | 0 | 14.400 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005645 |
| 0.996961 | ... | ... | 13.900 | 0 | 13.900 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005843 |
| 0.996945 | ... | ... | 13.400 | 0 | 13.400 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006054 |
| 0.996928 | ... | ... | 12.900 | 0 | 12.900 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00628 |
| 0.996912 | ... | ... | 12.400 | 0 | 12.400 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| 0.996896 | ... | ... | 11.900 | 0 | 11.900 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006779 |
| 0.99688 | ... | ... | 11.400 | 0 | 11.400 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007057 |
| 0.996864 | ... | ... | 10.900 | 0 | 10.900 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| 0.996848 | ... | ... | 10.400 | 0 | 10.400 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00768 |
| 0.996832 | ... | ... | 9.900 | 0 | 9.900 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008032 |
| 0.996816 | ... | ... | 9.400 | 0 | 9.400 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008416 |
| 0.9968 | ... | ... | 8.900 | 0 | 8.900 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008837 |
| 0.996784 | ... | ... | 8.400 | 0 | 8.400 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009302 |
| 0.996768 | ... | ... | 7.900 | 0 | 7.900 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009815 |
| 0.996752 | ... | ... | 7.400 | 0 | 7.400 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010388 |
| 0.996736 | ... | ... | 6.900 | 0 | 6.900 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011033 |
| 0.99672 | ... | ... | 6.400 | 0 | 6.400 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011762 |
| 0.996704 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012597 |
| 0.996689 | ... | ... | 5.400 | 0 | 5.400 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013562 |
| 0.996673 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014693 |
| 0.996657 | ... | ... | 4.400 | 0 | 4.400 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.01604 |
| 0.996642 | ... | ... | 3.900 | 0 | 3.900 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017675 |
| 0.996627 | ... | ... | 3.400 | 0 | 3.400 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019708 |
| 0.996611 | ... | ... | 2.900 | 0 | 2.900 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022318 |
| 0.996596 | ... | ... | 2.400 | 0 | 2.400 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.025812 |
| 0.996581 | ... | ... | 1.900 | 0 | 1.900 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.030775 |
| 0.996566 | ... | ... | 1.400 | 0 | 1.400 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.038505 |
| 0.996551 | ... | ... | 0.900 | 0 | 0.900 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.052625 |
| 0.996535 | ... | ... | 0.400 | 0 | 0.400 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.089801 |
| 0.331935 | ... | ... | 0.050 | 0 | 0.050 | 580000 | 0.150 | 0 | 0.150 | ... | ... | -0.667652 |
| 0.070139 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.600 | 0 | 0.600 | ... | ... | -0.996505 |
| 0.046839 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.100 | 0 | 1.100 | ... | ... | -0.996491 |
| 0.036138 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.600 | 0 | 1.600 | ... | ... | -0.996476 |
| 0.029831 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.100 | 0 | 2.100 | ... | ... | -0.996461 |
| 0.025615 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.600 | 0 | 2.600 | ... | ... | -0.996446 |
| 0.022576 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.996431 |
| 0.020268 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.600 | 0 | 3.600 | ... | ... | -0.996416 |
| 0.018451 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.100 | 0 | 4.100 | ... | ... | -0.996402 |
| 0.016978 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.600 | 0 | 4.600 | ... | ... | -0.996387 |
| 0.015755 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.100 | 0 | 5.100 | ... | ... | -0.996373 |
| 0.014725 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.600 | 0 | 5.600 | ... | ... | -0.996358 |
| 0.013842 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.100 | 0 | 6.100 | ... | ... | -0.996344 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.600 | 0 | 6.600 | ... | ... | -0.99633 |
| 0.012407 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.100 | 0 | 7.100 | ... | ... | -0.996315 |
| 0.011814 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.600 | 0 | 7.600 | ... | ... | -0.996301 |
| 0.011286 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.100 | 0 | 8.100 | ... | ... | -0.996287 |
| 0.010812 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.600 | 0 | 8.600 | ... | ... | -0.996273 |
| 0.010384 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.100 | 0 | 9.100 | ... | ... | -0.996259 |
| 0.009996 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.600 | 0 | 9.600 | ... | ... | -0.996244 |
| 0.009641 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.100 | 0 | 10.100 | ... | ... | -0.99623 |
| 0.009316 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.600 | 0 | 10.600 | ... | ... | -0.996216 |
| 0.009018 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.100 | 0 | 11.100 | ... | ... | -0.996202 |
| 0.008743 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.600 | 0 | 11.600 | ... | ... | -0.996188 |
| 0.008487 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.100 | 0 | 12.100 | ... | ... | -0.996174 |
| 0.008249 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.600 | 0 | 12.600 | ... | ... | -0.99616 |
| 0.008028 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.100 | 0 | 13.100 | ... | ... | -0.996146 |
| 0.007822 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.600 | 0 | 13.600 | ... | ... | -0.996131 |
| 0.007628 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.100 | 0 | 14.100 | ... | ... | -0.996117 |
| 0.007446 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.600 | 0 | 14.600 | ... | ... | -0.996103 |
| 0.007274 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.100 | 0 | 15.100 | ... | ... | -0.996089 |
| 0.007113 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.600 | 0 | 15.600 | ... | ... | -0.996075 |
| 0.006961 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.100 | 0 | 16.100 | ... | ... | -0.996062 |
| 0.006681 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.100 | 0 | 17.100 | ... | ... | -0.996034 |
| 0.006428 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.100 | 0 | 18.100 | ... | ... | -0.996006 |
| 0.006199 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.100 | 0 | 19.100 | ... | ... | -0.995979 |
| 0.005991 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.100 | 0 | 20.100 | ... | ... | -0.995951 |
| 0.0058 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.100 | 0 | 21.100 | ... | ... | -0.995924 |
| 0.005625 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.100 | 0 | 22.100 | ... | ... | -0.995897 |
| 0.005464 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.100 | 0 | 23.100 | ... | ... | -0.99587 |
| 0.005314 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.100 | 0 | 24.100 | ... | ... | -0.995843 |
| 0.005176 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.100 | 0 | 25.100 | ... | ... | -0.995816 |
| 0.005047 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.100 | 0 | 26.100 | ... | ... | -0.99579 |
| 0.004927 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.100 | 0 | 27.100 | ... | ... | -0.995763 |
| 0.004814 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.100 | 0 | 28.100 | ... | ... | -0.995737 |
| 0.004709 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.100 | 0 | 29.100 | ... | ... | -0.995711 |
| 0.004609 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.100 | 0 | 30.100 | ... | ... | -0.995684 |
| 0.004516 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.100 | 0 | 31.100 | ... | ... | -0.995658 |
| 0.004428 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.100 | 0 | 32.100 | ... | ... | -0.995632 |
| 0.004344 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.100 | 0 | 33.100 | ... | ... | -0.995606 |
| 0.004266 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.100 | 0 | 34.100 | ... | ... | -0.99558 |
| 0.004191 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.100 | 0 | 35.100 | ... | ... | -0.995555 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.100 | 0 | 36.100 | ... | ... | -0.995529 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.100 | 0 | 37.100 | ... | ... | -0.995503 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.100 | 0 | 38.100 | ... | ... | -0.995478 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.100 | 0 | 39.100 | ... | ... | -0.995452 |
| 0.003867 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.100 | 0 | 40.100 | ... | ... | -0.995427 |
| 0.003811 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.100 | 0 | 41.100 | ... | ... | -0.995401 |
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.