Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990819 | ... | ... | 54.500 | 0 | 54.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.990602 | ... | ... | 53.500 | 0 | 53.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.990391 | ... | ... | 52.500 | 0 | 52.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.990184 | ... | ... | 51.500 | 0 | 51.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.989983 | ... | ... | 50.500 | 0 | 50.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| 0.989785 | ... | ... | 49.500 | 0 | 49.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.989591 | ... | ... | 48.500 | 0 | 48.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.989401 | ... | ... | 47.500 | 0 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.989214 | ... | ... | 46.500 | 0 | 46.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.98903 | ... | ... | 45.500 | 0 | 45.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.988849 | ... | ... | 44.500 | 0 | 44.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.98867 | ... | ... | 43.500 | 0 | 43.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.988495 | ... | ... | 42.500 | 0 | 42.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.988321 | ... | ... | 41.500 | 0 | 41.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.98815 | ... | ... | 40.500 | 0 | 40.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.987982 | ... | ... | 39.500 | 0 | 39.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.987815 | ... | ... | 38.500 | 0 | 38.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.98765 | ... | ... | 37.500 | 0 | 37.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.987487 | ... | ... | 36.500 | 0 | 36.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.987326 | ... | ... | 35.500 | 0 | 35.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| 0.987167 | ... | ... | 34.500 | 0 | 34.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.987009 | ... | ... | 33.500 | 0 | 33.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.986853 | ... | ... | 32.500 | 0 | 32.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| 0.986699 | ... | ... | 31.500 | 0 | 31.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.986546 | ... | ... | 30.500 | 0 | 30.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| 0.986394 | ... | ... | 29.500 | 0 | 29.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| 0.986244 | ... | ... | 28.500 | 0 | 28.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.986095 | ... | ... | 27.500 | 0 | 27.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.985947 | ... | ... | 26.500 | 0 | 26.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.9858 | ... | ... | 25.500 | 0 | 25.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.985654 | ... | ... | 24.500 | 0 | 24.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.98551 | ... | ... | 23.500 | 0 | 23.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.985367 | ... | ... | 22.500 | 0 | 22.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| 0.985225 | ... | ... | 21.500 | 0 | 21.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| 0.985154 | ... | ... | 21 | 0 | 21 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.985084 | ... | ... | 20.500 | 0 | 20.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.985013 | ... | ... | 20 | 0 | 20 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| 0.984943 | ... | ... | 19.500 | 0 | 19.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.984874 | ... | ... | 19 | 0 | 19 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| 0.984804 | ... | ... | 18.500 | 0 | 18.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.984735 | ... | ... | 18 | 0 | 18 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004693 |
| 0.984666 | ... | ... | 17.500 | 0 | 17.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| 0.984598 | ... | ... | 17 | 0 | 17 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| 0.984529 | ... | ... | 16.500 | 0 | 16.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| 0.984461 | ... | ... | 16 | 0 | 16 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| 0.984392 | ... | ... | 15.500 | 0 | 15.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00543 |
| 0.984324 | ... | ... | 15 | 0 | 15 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.984257 | ... | ... | 14.500 | 0 | 14.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| 0.984189 | ... | ... | 14 | 0 | 14 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00598 |
| 0.984122 | ... | ... | 13.500 | 0 | 13.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006187 |
| 0.984055 | ... | ... | 13 | 0 | 13 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006407 |
| 0.983988 | ... | ... | 12.500 | 0 | 12.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.983921 | ... | ... | 12 | 0 | 12 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006896 |
| 0.983854 | ... | ... | 11.500 | 0 | 11.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| 0.983788 | ... | ... | 11 | 0 | 11 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| 0.983722 | ... | ... | 10.500 | 0 | 10.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007776 |
| 0.983656 | ... | ... | 10 | 0 | 10 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008121 |
| 0.98359 | ... | ... | 9.500 | 0 | 9.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008496 |
| 0.983525 | ... | ... | 9 | 0 | 9 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| 0.98346 | ... | ... | 8.500 | 0 | 8.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.983394 | ... | ... | 8 | 0 | 8 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.00986 |
| 0.98333 | ... | ... | 7.500 | 0 | 7.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010418 |
| 0.983265 | ... | ... | 7 | 0 | 7 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011044 |
| 0.9832 | ... | ... | 6.500 | 0 | 6.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011753 |
| 0.983136 | ... | ... | 6 | 0 | 6 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.01256 |
| 0.983072 | ... | ... | 5.500 | 0 | 5.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013495 |
| 0.983008 | ... | ... | 5 | 0 | 5 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014584 |
| 0.982945 | ... | ... | 4.525 | -0.025 | 4.500 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.01588 |
| 0.982881 | ... | ... | 4.025 | -0.025 | 4 | 665000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017445 |
| 0.982817 | ... | ... | 3.550 | -0.050 | 3.500 | 670000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.019381 |
| 0.982754 | ... | ... | 3.100 | -0.100 | 3 | 675000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.02185 |
| 0.98269 | ... | ... | 2.650 | -0.150 | 2.500 | 680000 | 0.013 | -0.163 | 0.175 | ... | ... | -0.025126 |
| 0.982627 | ... | ... | 2.250 | -0.250 | 2 | 685000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.048531 |
| 0.900908 | ... | ... | 1.850 | -0.300 | 1.550 | 690000 | 0.050 | -0.325 | 0.375 | ... | ... | -0.092465 |
| 0.823271 | ... | ... | 1.500 | -0.400 | 1.100 | 695000 | 0.100 | -0.425 | 0.525 | ... | ... | -0.172119 |
| 0.679117 | ... | ... | 1.200 | -0.475 | 0.725 | 700000 | 0.225 | -0.475 | 0.700 | ... | ... | -0.317878 |
| 0.50195 | ... | ... | 0.925 | -0.475 | 0.450 | 705000 | 0.450 | -0.475 | 0.925 | ... | ... | -0.495567 |
| 0.323343 | ... | ... | 0.700 | -0.475 | 0.225 | 710000 | 0.725 | -0.475 | 1.200 | ... | ... | -0.673631 |
| 0.176006 | ... | ... | 0.525 | -0.425 | 0.100 | 715000 | 1.100 | -0.425 | 1.525 | ... | ... | -0.819317 |
| 0.09517 | ... | ... | 0.375 | -0.325 | 0.050 | 720000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.89806 |
| 0.050287 | ... | ... | 0.275 | -0.250 | 0.025 | 725000 | 2.025 | -0.250 | 2.275 | ... | ... | -0.9406 |
| 0.026214 | ... | ... | 0.175 | -0.163 | 0.013 | 730000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.982065 |
| 0.022981 | ... | ... | 0.125 | -0.113 | 0.013 | 735000 | 3 | -0.125 | 3.125 | ... | ... | -0.982004 |
| 0.02055 | ... | ... | 0.075 | -0.063 | 0.013 | 740000 | 3.500 | -0.075 | 3.575 | ... | ... | -0.981942 |
| 0.018647 | ... | ... | 0.050 | -0.038 | 0.013 | 745000 | 4 | -0.050 | 4.050 | ... | ... | -0.981881 |
| 0.017111 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.981819 |
| 0.015841 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 5 | 0 | 5 | ... | ... | -0.981758 |
| 0.014776 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.500 | 0 | 5.500 | ... | ... | -0.981697 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6 | 0 | 6 | ... | ... | -0.981635 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.500 | 0 | 6.500 | ... | ... | -0.981574 |
| 0.012387 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7 | 0 | 7 | ... | ... | -0.981514 |
| 0.011779 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.500 | 0 | 7.500 | ... | ... | -0.981453 |
| 0.011237 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8 | 0 | 8 | ... | ... | -0.981392 |
| 0.010752 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.500 | 0 | 8.500 | ... | ... | -0.981332 |
| 0.010315 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9 | 0 | 9 | ... | ... | -0.981272 |
| 0.009918 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.500 | 0 | 9.500 | ... | ... | -0.981212 |
| 0.009557 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10 | 0 | 10 | ... | ... | -0.981152 |
| 0.009225 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.500 | 0 | 10.500 | ... | ... | -0.981092 |
| 0.008921 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11 | 0 | 11 | ... | ... | -0.981032 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.500 | 0 | 11.500 | ... | ... | -0.980973 |
| 0.00838 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12 | 0 | 12 | ... | ... | -0.980913 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.500 | 0 | 12.500 | ... | ... | -0.980854 |
| 0.007914 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13 | 0 | 13 | ... | ... | -0.980795 |
| 0.007704 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.500 | 0 | 13.500 | ... | ... | -0.980736 |
| 0.007507 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14 | 0 | 14 | ... | ... | -0.980677 |
| 0.007322 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.500 | 0 | 14.500 | ... | ... | -0.980618 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15 | 0 | 15 | ... | ... | -0.98056 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.500 | 0 | 15.500 | ... | ... | -0.980501 |
| 0.006831 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16 | 0 | 16 | ... | ... | -0.980443 |
| 0.006685 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.500 | 0 | 16.500 | ... | ... | -0.980384 |
| 0.006546 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17 | 0 | 17 | ... | ... | -0.980326 |
| 0.006415 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.500 | 0 | 17.500 | ... | ... | -0.980268 |
| 0.006171 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.500 | 0 | 18.500 | ... | ... | -0.980152 |
| 0.005951 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.500 | 0 | 19.500 | ... | ... | -0.980036 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.500 | 0 | 20.500 | ... | ... | -0.979921 |
| 0.005564 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.500 | 0 | 21.500 | ... | ... | -0.979806 |
| 0.005394 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.500 | 0 | 22.500 | ... | ... | -0.979692 |
| 0.005237 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.500 | 0 | 23.500 | ... | ... | -0.979578 |
| 0.005092 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.500 | 0 | 24.500 | ... | ... | -0.979464 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.500 | 0 | 25.500 | ... | ... | -0.979351 |
| 0.004832 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.500 | 0 | 26.500 | ... | ... | -0.979238 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.500 | 0 | 27.500 | ... | ... | -0.979125 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.500 | 0 | 28.500 | ... | ... | -0.979013 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.500 | 0 | 29.500 | ... | ... | -0.978901 |
| 0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.500 | 0 | 30.500 | ... | ... | -0.97879 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.500 | 0 | 31.500 | ... | ... | -0.978679 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.500 | 0 | 32.500 | ... | ... | -0.978568 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.500 | 0 | 33.500 | ... | ... | -0.978457 |
| 0.004066 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.500 | 0 | 34.500 | ... | ... | -0.978347 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.500 | 0 | 35.500 | ... | ... | -0.978238 |
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.