Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993379 | ... | ... | 42.600 | 0 | 42.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001364 |
| 0.993208 | ... | ... | 41.600 | 0 | 41.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| 0.993042 | ... | ... | 40.600 | 0 | 40.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001506 |
| 0.99288 | ... | ... | 39.600 | 0 | 39.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001581 |
| 0.992721 | ... | ... | 38.600 | 0 | 38.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| 0.992565 | ... | ... | 37.600 | 0 | 37.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.992413 | ... | ... | 36.600 | 0 | 36.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001818 |
| 0.992263 | ... | ... | 35.600 | 0 | 35.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| 0.992116 | ... | ... | 34.600 | 0 | 34.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
| 0.991972 | ... | ... | 33.600 | 0 | 33.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| 0.99183 | ... | ... | 32.600 | 0 | 32.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
| 0.99169 | ... | ... | 31.600 | 0 | 31.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.991552 | ... | ... | 30.600 | 0 | 30.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.991416 | ... | ... | 29.600 | 0 | 29.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| 0.991282 | ... | ... | 28.600 | 0 | 28.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| 0.991149 | ... | ... | 27.600 | 0 | 27.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| 0.991018 | ... | ... | 26.600 | 0 | 26.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.990889 | ... | ... | 25.600 | 0 | 25.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| 0.990761 | ... | ... | 24.600 | 0 | 24.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
| 0.990635 | ... | ... | 23.600 | 0 | 23.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003327 |
| 0.99051 | ... | ... | 22.600 | 0 | 22.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
| 0.990386 | ... | ... | 21.600 | 0 | 21.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| 0.990263 | ... | ... | 20.600 | 0 | 20.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
| 0.990142 | ... | ... | 19.600 | 0 | 19.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004104 |
| 0.990022 | ... | ... | 18.600 | 0 | 18.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
| 0.989903 | ... | ... | 17.600 | 0 | 17.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004602 |
| 0.989844 | ... | ... | 17.100 | 0 | 17.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| 0.989785 | ... | ... | 16.600 | 0 | 16.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.989726 | ... | ... | 16.100 | 0 | 16.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005043 |
| 0.989668 | ... | ... | 15.600 | 0 | 15.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005207 |
| 0.98961 | ... | ... | 15.100 | 0 | 15.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00538 |
| 0.989552 | ... | ... | 14.600 | 0 | 14.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005562 |
| 0.989494 | ... | ... | 14.100 | 0 | 14.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
| 0.989437 | ... | ... | 13.600 | 0 | 13.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005962 |
| 0.98938 | ... | ... | 13.100 | 0 | 13.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006181 |
| 0.989323 | ... | ... | 12.600 | 0 | 12.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006416 |
| 0.989266 | ... | ... | 12.100 | 0 | 12.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006666 |
| 0.989209 | ... | ... | 11.600 | 0 | 11.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006936 |
| 0.989153 | ... | ... | 11.100 | 0 | 11.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007226 |
| 0.989096 | ... | ... | 10.600 | 0 | 10.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00754 |
| 0.98904 | ... | ... | 10.100 | 0 | 10.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007881 |
| 0.988985 | ... | ... | 9.600 | 0 | 9.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008252 |
| 0.988929 | ... | ... | 9.100 | 0 | 9.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008657 |
| 0.988874 | ... | ... | 8.600 | 0 | 8.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009103 |
| 0.988819 | ... | ... | 8.100 | 0 | 8.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009596 |
| 0.988764 | ... | ... | 7.600 | 0 | 7.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010144 |
| 0.988709 | ... | ... | 7.100 | 0 | 7.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010759 |
| 0.988655 | ... | ... | 6.600 | 0 | 6.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011452 |
| 0.9886 | ... | ... | 6.100 | 0 | 6.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012242 |
| 0.988546 | ... | ... | 5.600 | 0 | 5.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.01315 |
| 0.988492 | ... | ... | 5.100 | 0 | 5.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.014209 |
| 0.988439 | ... | ... | 4.600 | 0 | 4.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.015463 |
| 0.988385 | ... | ... | 4.100 | 0 | 4.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016971 |
| 0.988332 | ... | ... | 3.600 | 0 | 3.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.018827 |
| 0.988279 | ... | ... | 3.100 | 0 | 3.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.021178 |
| 0.988226 | ... | ... | 2.600 | 0 | 2.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.024267 |
| 0.988174 | ... | ... | 2.100 | 0 | 2.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.028543 |
| 0.988121 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.034925 |
| 0.988069 | ... | ... | 1.100 | 0 | 1.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.045724 |
| 0.839637 | ... | ... | 0.650 | 0 | 0.650 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.157294 |
| 0.572362 | ... | ... | 0.300 | -0.025 | 0.275 | 575000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.426039 |
| 0.234757 | ... | ... | 0.100 | -0.025 | 0.075 | 580000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.762868 |
| 0.084641 | ... | ... | 0.025 | 0 | 0.025 | 585000 | 0.925 | 0 | 0.925 | ... | ... | -0.910861 |
| 0.039656 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.400 | 0 | 1.400 | ... | ... | -0.987807 |
| 0.032014 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.900 | 0 | 1.900 | ... | ... | -0.987756 |
| 0.02712 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.400 | 0 | 2.400 | ... | ... | -0.987703 |
| 0.023683 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.900 | 0 | 2.900 | ... | ... | -0.987651 |
| 0.021121 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.400 | 0 | 3.400 | ... | ... | -0.9876 |
| 0.01913 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.900 | 0 | 3.900 | ... | ... | -0.987548 |
| 0.017531 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.400 | 0 | 4.400 | ... | ... | -0.987497 |
| 0.016218 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.900 | 0 | 4.900 | ... | ... | -0.987445 |
| 0.015118 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.400 | 0 | 5.400 | ... | ... | -0.987394 |
| 0.01418 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.900 | 0 | 5.900 | ... | ... | -0.987344 |
| 0.013371 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.400 | 0 | 6.400 | ... | ... | -0.987293 |
| 0.012665 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.900 | 0 | 6.900 | ... | ... | -0.987242 |
| 0.012043 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.400 | 0 | 7.400 | ... | ... | -0.987192 |
| 0.011491 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.900 | 0 | 7.900 | ... | ... | -0.987142 |
| 0.010997 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.400 | 0 | 8.400 | ... | ... | -0.987092 |
| 0.010551 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.900 | 0 | 8.900 | ... | ... | -0.987042 |
| 0.010148 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.400 | 0 | 9.400 | ... | ... | -0.986992 |
| 0.009782 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.900 | 0 | 9.900 | ... | ... | -0.986942 |
| 0.009445 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.400 | 0 | 10.400 | ... | ... | -0.986892 |
| 0.009136 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.900 | 0 | 10.900 | ... | ... | -0.986843 |
| 0.008853 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.400 | 0 | 11.400 | ... | ... | -0.986793 |
| 0.008589 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.900 | 0 | 11.900 | ... | ... | -0.986744 |
| 0.008344 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.400 | 0 | 12.400 | ... | ... | -0.986695 |
| 0.008117 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.900 | 0 | 12.900 | ... | ... | -0.986646 |
| 0.007905 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.400 | 0 | 13.400 | ... | ... | -0.986597 |
| 0.007706 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.900 | 0 | 13.900 | ... | ... | -0.986549 |
| 0.00752 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.400 | 0 | 14.400 | ... | ... | -0.9865 |
| 0.007344 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.900 | 0 | 14.900 | ... | ... | -0.986452 |
| 0.00718 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.400 | 0 | 15.400 | ... | ... | -0.986403 |
| 0.007024 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.900 | 0 | 15.900 | ... | ... | -0.986355 |
| 0.006877 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.400 | 0 | 16.400 | ... | ... | -0.986307 |
| 0.006737 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.900 | 0 | 16.900 | ... | ... | -0.986259 |
| 0.006605 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.400 | 0 | 17.400 | ... | ... | -0.986211 |
| 0.00648 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.900 | 0 | 17.900 | ... | ... | -0.986163 |
| 0.006361 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.400 | 0 | 18.400 | ... | ... | -0.986115 |
| 0.006138 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.400 | 0 | 19.400 | ... | ... | -0.98602 |
| 0.005935 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.400 | 0 | 20.400 | ... | ... | -0.985925 |
| 0.00575 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.400 | 0 | 21.400 | ... | ... | -0.98583 |
| 0.005579 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.400 | 0 | 22.400 | ... | ... | -0.985736 |
| 0.005421 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.400 | 0 | 23.400 | ... | ... | -0.985642 |
| 0.005276 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.400 | 0 | 24.400 | ... | ... | -0.985548 |
| 0.00514 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.400 | 0 | 25.400 | ... | ... | -0.985455 |
| 0.005014 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.400 | 0 | 26.400 | ... | ... | -0.985362 |
| 0.004896 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.400 | 0 | 27.400 | ... | ... | -0.98527 |
| 0.004786 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.400 | 0 | 28.400 | ... | ... | -0.985178 |
| 0.004682 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.400 | 0 | 29.400 | ... | ... | -0.985086 |
| 0.004584 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.400 | 0 | 30.400 | ... | ... | -0.984995 |
| 0.004493 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.400 | 0 | 31.400 | ... | ... | -0.984903 |
| 0.004406 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.400 | 0 | 32.400 | ... | ... | -0.984813 |
| 0.004324 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.400 | 0 | 33.400 | ... | ... | -0.984722 |
| 0.004247 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.400 | 0 | 34.400 | ... | ... | -0.984632 |
| 0.004173 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.400 | 0 | 35.400 | ... | ... | -0.984542 |
| 0.004103 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.400 | 0 | 36.400 | ... | ... | -0.984453 |
| 0.004036 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.400 | 0 | 37.400 | ... | ... | -0.984364 |
| 0.003972 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.400 | 0 | 38.400 | ... | ... | -0.984275 |
| 0.003912 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.400 | 0 | 39.400 | ... | ... | -0.984186 |
| 0.003854 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.400 | 0 | 40.400 | ... | ... | -0.984098 |
| 0.003799 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.400 | 0 | 41.400 | ... | ... | -0.984009 |
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.