Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994164 | ... | ... | 42.550 | 0 | 42.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001366 |
| 0.994014 | ... | ... | 41.550 | 0 | 41.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001436 |
| 0.993867 | ... | ... | 40.550 | 0 | 40.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001509 |
| 0.993724 | ... | ... | 39.550 | 0 | 39.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
| 0.993584 | ... | ... | 38.550 | 0 | 38.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.993447 | ... | ... | 37.550 | 0 | 37.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| 0.993312 | ... | ... | 36.550 | 0 | 36.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.993181 | ... | ... | 35.550 | 0 | 35.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.993051 | ... | ... | 34.550 | 0 | 34.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| 0.992924 | ... | ... | 33.550 | 0 | 33.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002088 |
| 0.992799 | ... | ... | 32.550 | 0 | 32.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| 0.992675 | ... | ... | 31.550 | 0 | 31.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| 0.992554 | ... | ... | 30.550 | 0 | 30.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| 0.992434 | ... | ... | 29.550 | 0 | 29.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.992315 | ... | ... | 28.550 | 0 | 28.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| 0.992199 | ... | ... | 27.550 | 0 | 27.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| 0.992083 | ... | ... | 26.550 | 0 | 26.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.991969 | ... | ... | 25.550 | 0 | 25.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| 0.991857 | ... | ... | 24.550 | 0 | 24.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
| 0.991745 | ... | ... | 23.550 | 0 | 23.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| 0.991635 | ... | ... | 22.550 | 0 | 22.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003508 |
| 0.991526 | ... | ... | 21.550 | 0 | 21.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003694 |
| 0.991418 | ... | ... | 20.550 | 0 | 20.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003895 |
| 0.991311 | ... | ... | 19.550 | 0 | 19.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.991205 | ... | ... | 18.550 | 0 | 18.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| 0.9911 | ... | ... | 17.550 | 0 | 17.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004615 |
| 0.991048 | ... | ... | 17.050 | 0 | 17.050 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
| 0.990996 | ... | ... | 16.550 | 0 | 16.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004903 |
| 0.990944 | ... | ... | 16.050 | 0 | 16.050 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
| 0.990893 | ... | ... | 15.550 | 0 | 15.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| 0.990842 | ... | ... | 15.050 | 0 | 15.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005397 |
| 0.990791 | ... | ... | 14.550 | 0 | 14.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00558 |
| 0.99074 | ... | ... | 14.050 | 0 | 14.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| 0.990689 | ... | ... | 13.550 | 0 | 13.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| 0.990639 | ... | ... | 13.050 | 0 | 13.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006204 |
| 0.990588 | ... | ... | 12.550 | 0 | 12.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006439 |
| 0.990538 | ... | ... | 12.050 | 0 | 12.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006692 |
| 0.990488 | ... | ... | 11.550 | 0 | 11.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006964 |
| 0.990439 | ... | ... | 11.050 | 0 | 11.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007256 |
| 0.990389 | ... | ... | 10.550 | 0 | 10.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007572 |
| 0.99034 | ... | ... | 10.050 | 0 | 10.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007916 |
| 0.990291 | ... | ... | 9.550 | 0 | 9.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00829 |
| 0.990242 | ... | ... | 9.050 | 0 | 9.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008699 |
| 0.990193 | ... | ... | 8.550 | 0 | 8.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00915 |
| 0.990144 | ... | ... | 8.050 | 0 | 8.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009648 |
| 0.990096 | ... | ... | 7.550 | 0 | 7.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010202 |
| 0.990048 | ... | ... | 7.050 | 0 | 7.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010824 |
| 0.99 | ... | ... | 6.550 | 0 | 6.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011526 |
| 0.989952 | ... | ... | 6.050 | 0 | 6.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012327 |
| 0.989904 | ... | ... | 5.550 | 0 | 5.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013249 |
| 0.989856 | ... | ... | 5.050 | 0 | 5.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.014325 |
| 0.989809 | ... | ... | 4.550 | 0 | 4.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.015602 |
| 0.989762 | ... | ... | 4.050 | 0 | 4.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.017139 |
| 0.989715 | ... | ... | 3.550 | 0 | 3.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.019037 |
| 0.989668 | ... | ... | 3.050 | 0 | 3.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.021449 |
| 0.989621 | ... | ... | 2.550 | 0 | 2.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.024632 |
| 0.989575 | ... | ... | 2.050 | 0 | 2.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.029066 |
| 0.989529 | ... | ... | 1.550 | 0 | 1.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.035748 |
| 0.989483 | ... | ... | 1.050 | 0 | 1.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.047249 |
| 0.832757 | ... | ... | 0.600 | 0 | 0.600 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.164685 |
| 0.540866 | ... | ... | 0.250 | -0.025 | 0.225 | 575000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.457794 |
| 0.184699 | ... | ... | 0.075 | -0.025 | 0.050 | 580000 | 0.500 | 0 | 0.500 | ... | ... | -0.812896 |
| 0.051733 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.950 | 0 | 0.950 | ... | ... | -0.989299 |
| 0.038703 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.450 | 0 | 1.450 | ... | ... | -0.989252 |
| 0.031434 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.950 | 0 | 1.950 | ... | ... | -0.989206 |
| 0.026726 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.450 | 0 | 2.450 | ... | ... | -0.98916 |
| 0.023395 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.950 | 0 | 2.950 | ... | ... | -0.989114 |
| 0.020901 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.450 | 0 | 3.450 | ... | ... | -0.989069 |
| 0.018956 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.950 | 0 | 3.950 | ... | ... | -0.989023 |
| 0.017391 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.450 | 0 | 4.450 | ... | ... | -0.988978 |
| 0.0161 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.950 | 0 | 4.950 | ... | ... | -0.988933 |
| 0.015019 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.450 | 0 | 5.450 | ... | ... | -0.988888 |
| 0.014095 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.950 | 0 | 5.950 | ... | ... | -0.988844 |
| 0.013298 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.450 | 0 | 6.450 | ... | ... | -0.988799 |
| 0.012601 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.950 | 0 | 6.950 | ... | ... | -0.988754 |
| 0.011987 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.450 | 0 | 7.450 | ... | ... | -0.98871 |
| 0.011441 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.950 | 0 | 7.950 | ... | ... | -0.988666 |
| 0.010952 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.450 | 0 | 8.450 | ... | ... | -0.988622 |
| 0.01051 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.950 | 0 | 8.950 | ... | ... | -0.988578 |
| 0.010111 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.450 | 0 | 9.450 | ... | ... | -0.988534 |
| 0.009748 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.950 | 0 | 9.950 | ... | ... | -0.98849 |
| 0.009414 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.450 | 0 | 10.450 | ... | ... | -0.988446 |
| 0.009108 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.950 | 0 | 10.950 | ... | ... | -0.988402 |
| 0.008827 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.450 | 0 | 11.450 | ... | ... | -0.988359 |
| 0.008565 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.950 | 0 | 11.950 | ... | ... | -0.988315 |
| 0.008322 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.450 | 0 | 12.450 | ... | ... | -0.988272 |
| 0.008096 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.950 | 0 | 12.950 | ... | ... | -0.988229 |
| 0.007886 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.450 | 0 | 13.450 | ... | ... | -0.988186 |
| 0.007688 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.950 | 0 | 13.950 | ... | ... | -0.988143 |
| 0.007503 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.450 | 0 | 14.450 | ... | ... | -0.9881 |
| 0.007329 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.950 | 0 | 14.950 | ... | ... | -0.988057 |
| 0.007165 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.450 | 0 | 15.450 | ... | ... | -0.988015 |
| 0.00701 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.950 | 0 | 15.950 | ... | ... | -0.987972 |
| 0.006864 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.450 | 0 | 16.450 | ... | ... | -0.98793 |
| 0.006725 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.950 | 0 | 16.950 | ... | ... | -0.987887 |
| 0.006593 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.450 | 0 | 17.450 | ... | ... | -0.987845 |
| 0.006469 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.950 | 0 | 17.950 | ... | ... | -0.987803 |
| 0.00635 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.450 | 0 | 18.450 | ... | ... | -0.98776 |
| 0.006128 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.450 | 0 | 19.450 | ... | ... | -0.987676 |
| 0.005927 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.450 | 0 | 20.450 | ... | ... | -0.987593 |
| 0.005742 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.450 | 0 | 21.450 | ... | ... | -0.987509 |
| 0.005572 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.450 | 0 | 22.450 | ... | ... | -0.987426 |
| 0.005415 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.450 | 0 | 23.450 | ... | ... | -0.987343 |
| 0.00527 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.450 | 0 | 24.450 | ... | ... | -0.987261 |
| 0.005135 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.450 | 0 | 25.450 | ... | ... | -0.987179 |
| 0.005009 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.450 | 0 | 26.450 | ... | ... | -0.987097 |
| 0.004891 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.450 | 0 | 27.450 | ... | ... | -0.987016 |
| 0.004781 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.450 | 0 | 28.450 | ... | ... | -0.986934 |
| 0.004678 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.450 | 0 | 29.450 | ... | ... | -0.986853 |
| 0.004581 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.450 | 0 | 30.450 | ... | ... | -0.986773 |
| 0.004489 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.450 | 0 | 31.450 | ... | ... | -0.986693 |
| 0.004403 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.450 | 0 | 32.450 | ... | ... | -0.986612 |
| 0.004321 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.450 | 0 | 33.450 | ... | ... | -0.986533 |
| 0.004244 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.450 | 0 | 34.450 | ... | ... | -0.986453 |
| 0.00417 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.450 | 0 | 35.450 | ... | ... | -0.986374 |
| 0.0041 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.450 | 0 | 36.450 | ... | ... | -0.986295 |
| 0.004033 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.450 | 0 | 37.450 | ... | ... | -0.986216 |
| 0.00397 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.450 | 0 | 38.450 | ... | ... | -0.986138 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.450 | 0 | 39.450 | ... | ... | -0.98606 |
| 0.003852 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.450 | 0 | 40.450 | ... | ... | -0.985982 |
| 0.003797 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.450 | 0 | 41.450 | ... | ... | -0.985904 |
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.