Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999891 | ... | ... | 44.425 | 0 | 44.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999891 | ... | ... | 43.425 | 0 | 43.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999891 | ... | ... | 42.425 | 0 | 42.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999891 | ... | ... | 41.425 | 0 | 41.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999891 | ... | ... | 40.425 | 0 | 40.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999213 | ... | ... | 39.425 | 0 | 39.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999197 | ... | ... | 38.425 | 0 | 38.425 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999181 | ... | ... | 37.425 | 0 | 37.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
| 0.999166 | ... | ... | 36.425 | 0 | 36.425 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
| 0.999151 | ... | ... | 35.425 | 0 | 35.425 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| 0.999136 | ... | ... | 34.425 | 0 | 34.425 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.999121 | ... | ... | 33.425 | 0 | 33.425 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002146 |
| 0.999107 | ... | ... | 32.425 | 0 | 32.425 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002243 |
| 0.999092 | ... | ... | 31.425 | 0 | 31.425 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
| 0.999078 | ... | ... | 30.425 | 0 | 30.425 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| 0.999064 | ... | ... | 29.425 | 0 | 29.425 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002563 |
| 0.999051 | ... | ... | 28.425 | 0 | 28.425 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
| 0.999037 | ... | ... | 27.425 | 0 | 27.425 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| 0.999024 | ... | ... | 26.425 | 0 | 26.425 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00294 |
| 0.99901 | ... | ... | 25.425 | 0 | 25.425 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
| 0.998997 | ... | ... | 24.425 | 0 | 24.425 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003233 |
| 0.998984 | ... | ... | 23.425 | 0 | 23.425 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003395 |
| 0.998971 | ... | ... | 22.425 | 0 | 22.425 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| 0.998959 | ... | ... | 21.425 | 0 | 21.425 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003756 |
| 0.998946 | ... | ... | 20.425 | 0 | 20.425 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003959 |
| 0.998933 | ... | ... | 19.425 | 0 | 19.425 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00418 |
| 0.998921 | ... | ... | 18.425 | 0 | 18.425 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00442 |
| 0.998909 | ... | ... | 17.425 | 0 | 17.425 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004685 |
| 0.998902 | ... | ... | 16.925 | 0 | 16.925 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004827 |
| 0.998896 | ... | ... | 16.425 | 0 | 16.425 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004976 |
| 0.99889 | ... | ... | 15.925 | 0 | 15.925 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005133 |
| 0.998884 | ... | ... | 15.425 | 0 | 15.425 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.0053 |
| 0.998878 | ... | ... | 14.925 | 0 | 14.925 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005476 |
| 0.998873 | ... | ... | 14.425 | 0 | 14.425 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005662 |
| 0.998867 | ... | ... | 13.925 | 0 | 13.925 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005859 |
| 0.998861 | ... | ... | 13.425 | 0 | 13.425 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00607 |
| 0.998855 | ... | ... | 12.925 | 0 | 12.925 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006294 |
| 0.998849 | ... | ... | 12.425 | 0 | 12.425 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006534 |
| 0.998843 | ... | ... | 11.925 | 0 | 11.925 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006791 |
| 0.998837 | ... | ... | 11.425 | 0 | 11.425 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007067 |
| 0.998831 | ... | ... | 10.925 | 0 | 10.925 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007365 |
| 0.998826 | ... | ... | 10.425 | 0 | 10.425 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007687 |
| 0.99882 | ... | ... | 9.925 | 0 | 9.925 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008038 |
| 0.998814 | ... | ... | 9.425 | 0 | 9.425 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00842 |
| 0.998808 | ... | ... | 8.925 | 0 | 8.925 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008838 |
| 0.998802 | ... | ... | 8.425 | 0 | 8.425 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009301 |
| 0.998797 | ... | ... | 7.925 | 0 | 7.925 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009811 |
| 0.998791 | ... | ... | 7.425 | 0 | 7.425 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010381 |
| 0.998785 | ... | ... | 6.925 | 0 | 6.925 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.011021 |
| 0.998779 | ... | ... | 6.425 | 0 | 6.425 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011746 |
| 0.998773 | ... | ... | 5.925 | 0 | 5.925 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012574 |
| 0.998768 | ... | ... | 5.425 | 0 | 5.425 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013532 |
| 0.998762 | ... | ... | 4.925 | 0 | 4.925 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014652 |
| 0.998756 | ... | ... | 4.425 | 0 | 4.425 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015987 |
| 0.99875 | ... | ... | 3.925 | 0 | 3.925 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.017605 |
| 0.998744 | ... | ... | 3.425 | 0 | 3.425 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.019614 |
| 0.998739 | ... | ... | 2.925 | 0 | 2.925 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.022189 |
| 0.998733 | ... | ... | 2.425 | 0 | 2.425 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.025628 |
| 0.998728 | ... | ... | 1.925 | 0 | 1.925 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.030495 |
| 0.998722 | ... | ... | 1.425 | 0 | 1.425 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.038033 |
| 0.998717 | ... | ... | 0.925 | 0 | 0.925 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.051654 |
| 0.998711 | ... | ... | 0.425 | 0 | 0.425 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.08647 |
| 0.222139 | ... | ... | 0.050 | -0.038 | 0.013 | 595000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.998706 |
| 0.072089 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.575 | 0 | 0.575 | ... | ... | -0.998701 |
| 0.04757 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.075 | 0 | 1.075 | ... | ... | -0.998695 |
| 0.036526 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.575 | 0 | 1.575 | ... | ... | -0.99869 |
| 0.030072 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.075 | 0 | 2.075 | ... | ... | -0.998684 |
| 0.025777 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.575 | 0 | 2.575 | ... | ... | -0.998679 |
| 0.022691 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.075 | 0 | 3.075 | ... | ... | -0.998674 |
| 0.020354 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.575 | 0 | 3.575 | ... | ... | -0.998668 |
| 0.018516 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.075 | 0 | 4.075 | ... | ... | -0.998663 |
| 0.017028 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.575 | 0 | 4.575 | ... | ... | -0.998658 |
| 0.015793 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.075 | 0 | 5.075 | ... | ... | -0.998653 |
| 0.014754 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.575 | 0 | 5.575 | ... | ... | -0.998648 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.075 | 0 | 6.075 | ... | ... | -0.998643 |
| 0.013094 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.575 | 0 | 6.575 | ... | ... | -0.998638 |
| 0.012419 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.075 | 0 | 7.075 | ... | ... | -0.998633 |
| 0.011822 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.575 | 0 | 7.575 | ... | ... | -0.998627 |
| 0.011291 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.075 | 0 | 8.075 | ... | ... | -0.998622 |
| 0.010814 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.575 | 0 | 8.575 | ... | ... | -0.998617 |
| 0.010384 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.075 | 0 | 9.075 | ... | ... | -0.998612 |
| 0.009994 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.575 | 0 | 9.575 | ... | ... | -0.998607 |
| 0.009638 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.075 | 0 | 10.075 | ... | ... | -0.998602 |
| 0.00931 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.575 | 0 | 10.575 | ... | ... | -0.998597 |
| 0.009011 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.075 | 0 | 11.075 | ... | ... | -0.998592 |
| 0.008735 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.575 | 0 | 11.575 | ... | ... | -0.998587 |
| 0.008477 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.075 | 0 | 12.075 | ... | ... | -0.998581 |
| 0.008239 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.575 | 0 | 12.575 | ... | ... | -0.998576 |
| 0.008017 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.075 | 0 | 13.075 | ... | ... | -0.998571 |
| 0.00781 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.575 | 0 | 13.575 | ... | ... | -0.998566 |
| 0.007615 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.075 | 0 | 14.075 | ... | ... | -0.998561 |
| 0.007432 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.575 | 0 | 14.575 | ... | ... | -0.998556 |
| 0.007261 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.075 | 0 | 15.075 | ... | ... | -0.998551 |
| 0.007099 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.575 | 0 | 15.575 | ... | ... | -0.998546 |
| 0.006947 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.075 | 0 | 16.075 | ... | ... | -0.998541 |
| 0.006802 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.575 | 0 | 16.575 | ... | ... | -0.998536 |
| 0.006665 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.075 | 0 | 17.075 | ... | ... | -0.998531 |
| 0.006535 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.575 | 0 | 17.575 | ... | ... | -0.998526 |
| 0.006412 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.075 | 0 | 18.075 | ... | ... | -0.998521 |
| 0.006294 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.575 | 0 | 18.575 | ... | ... | -0.998516 |
| 0.006075 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.575 | 0 | 19.575 | ... | ... | -0.998506 |
| 0.005875 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.575 | 0 | 20.575 | ... | ... | -0.998496 |
| 0.005693 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.575 | 0 | 21.575 | ... | ... | -0.998486 |
| 0.005524 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.575 | 0 | 22.575 | ... | ... | -0.998476 |
| 0.005368 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.575 | 0 | 23.575 | ... | ... | -0.998466 |
| 0.005225 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.575 | 0 | 24.575 | ... | ... | -0.998457 |
| 0.005091 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.575 | 0 | 25.575 | ... | ... | -0.998447 |
| 0.004966 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.575 | 0 | 26.575 | ... | ... | -0.998437 |
| 0.004849 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.575 | 0 | 27.575 | ... | ... | -0.998427 |
| 0.00474 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.575 | 0 | 28.575 | ... | ... | -0.998418 |
| 0.004637 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.575 | 0 | 29.575 | ... | ... | -0.998408 |
| 0.004541 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.575 | 0 | 30.575 | ... | ... | -0.998399 |
| 0.00445 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.575 | 0 | 31.575 | ... | ... | -0.998389 |
| 0.004364 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.575 | 0 | 32.575 | ... | ... | -0.99838 |
| 0.004283 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.575 | 0 | 33.575 | ... | ... | -0.998371 |
| 0.004206 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.575 | 0 | 34.575 | ... | ... | -0.998361 |
| 0.004133 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.575 | 0 | 35.575 | ... | ... | -0.998352 |
| 0.004063 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.575 | 0 | 36.575 | ... | ... | -0.998343 |
| 0.003997 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.575 | 0 | 37.575 | ... | ... | -0.998333 |
| 0.003934 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.575 | 0 | 38.575 | ... | ... | -0.998324 |
| 0.003874 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.575 | 0 | 39.575 | ... | ... | -0.998315 |
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.