Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990246 | ... | ... | 55.500 | 0 | 55.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| 0.990016 | ... | ... | 54.500 | 0 | 54.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.989793 | ... | ... | 53.500 | 0 | 53.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| 0.989574 | ... | ... | 52.500 | 0 | 52.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00116 |
| 0.98936 | ... | ... | 51.500 | 0 | 51.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.989151 | ... | ... | 50.500 | 0 | 50.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001256 |
| 0.988945 | ... | ... | 49.500 | 0 | 49.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.988744 | ... | ... | 48.500 | 0 | 48.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001357 |
| 0.988545 | ... | ... | 47.500 | 0 | 47.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.988351 | ... | ... | 46.500 | 0 | 46.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| 0.988159 | ... | ... | 45.500 | 0 | 45.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.98797 | ... | ... | 44.500 | 0 | 44.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.987784 | ... | ... | 43.500 | 0 | 43.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001635 |
| 0.987601 | ... | ... | 42.500 | 0 | 42.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
| 0.98742 | ... | ... | 41.500 | 0 | 41.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.987241 | ... | ... | 40.500 | 0 | 40.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| 0.987064 | ... | ... | 39.500 | 0 | 39.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.98689 | ... | ... | 38.500 | 0 | 38.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.986717 | ... | ... | 37.500 | 0 | 37.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.986547 | ... | ... | 36.500 | 0 | 36.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.986378 | ... | ... | 35.500 | 0 | 35.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.986211 | ... | ... | 34.500 | 0 | 34.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.986046 | ... | ... | 33.500 | 0 | 33.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| 0.985882 | ... | ... | 32.500 | 0 | 32.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| 0.98572 | ... | ... | 31.500 | 0 | 31.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| 0.98556 | ... | ... | 30.500 | 0 | 30.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.9854 | ... | ... | 29.500 | 0 | 29.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| 0.985243 | ... | ... | 28.500 | 0 | 28.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| 0.985086 | ... | ... | 27.500 | 0 | 27.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| 0.984931 | ... | ... | 26.500 | 0 | 26.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| 0.984777 | ... | ... | 25.500 | 0 | 25.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| 0.984624 | ... | ... | 24.500 | 0 | 24.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.984473 | ... | ... | 23.500 | 0 | 23.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| 0.984322 | ... | ... | 22.500 | 0 | 22.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| 0.984173 | ... | ... | 21.500 | 0 | 21.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| 0.984024 | ... | ... | 20.500 | 0 | 20.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004127 |
| 0.983951 | ... | ... | 20 | 0 | 20 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004232 |
| 0.983877 | ... | ... | 19.500 | 0 | 19.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| 0.983804 | ... | ... | 19 | 0 | 19 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| 0.983731 | ... | ... | 18.500 | 0 | 18.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004579 |
| 0.983658 | ... | ... | 18 | 0 | 18 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004705 |
| 0.983585 | ... | ... | 17.500 | 0 | 17.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004838 |
| 0.983513 | ... | ... | 17 | 0 | 17 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| 0.983441 | ... | ... | 16.500 | 0 | 16.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005124 |
| 0.983369 | ... | ... | 16 | 0 | 16 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005279 |
| 0.983297 | ... | ... | 15.500 | 0 | 15.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| 0.983226 | ... | ... | 15 | 0 | 15 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005614 |
| 0.983155 | ... | ... | 14.500 | 0 | 14.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| 0.983084 | ... | ... | 14 | 0 | 14 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.005992 |
| 0.983013 | ... | ... | 13.500 | 0 | 13.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006199 |
| 0.982943 | ... | ... | 13 | 0 | 13 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006418 |
| 0.982872 | ... | ... | 12.500 | 0 | 12.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.006654 |
| 0.982802 | ... | ... | 12 | 0 | 12 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.006907 |
| 0.982732 | ... | ... | 11.500 | 0 | 11.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007178 |
| 0.982663 | ... | ... | 11 | 0 | 11 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00747 |
| 0.982593 | ... | ... | 10.500 | 0 | 10.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.007786 |
| 0.982524 | ... | ... | 10 | 0 | 10 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
| 0.982455 | ... | ... | 9.500 | 0 | 9.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.008506 |
| 0.982386 | ... | ... | 9 | 0 | 9 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.008917 |
| 0.982317 | ... | ... | 8.500 | 0 | 8.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.009369 |
| 0.982248 | ... | ... | 8 | 0 | 8 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00987 |
| 0.982179 | ... | ... | 7.500 | 0 | 7.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.010428 |
| 0.982111 | ... | ... | 7 | 0 | 7 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.011053 |
| 0.982043 | ... | ... | 6.500 | 0 | 6.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.011762 |
| 0.981975 | ... | ... | 6 | 0 | 6 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.012569 |
| 0.981907 | ... | ... | 5.500 | 0 | 5.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.013503 |
| 0.981839 | ... | ... | 5 | 0 | 5 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.014592 |
| 0.981772 | ... | ... | 4.500 | 0 | 4.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.015888 |
| 0.981704 | ... | ... | 4 | 0 | 4 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.017453 |
| 0.981637 | ... | ... | 3.500 | 0 | 3.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.019388 |
| 0.98157 | ... | ... | 3 | 0 | 3 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.021857 |
| 0.948463 | ... | ... | 2.525 | 0 | 2.525 | 690000 | 0.025 | 0 | 0.025 | ... | ... | -0.041391 |
| 0.915285 | ... | ... | 2.050 | 0 | 2.050 | 695000 | 0.050 | 0 | 0.050 | ... | ... | -0.076868 |
| 0.855889 | ... | ... | 1.600 | 0 | 1.600 | 700000 | 0.100 | 0 | 0.100 | ... | ... | -0.13839 |
| 0.759527 | ... | ... | 1.200 | 0 | 1.200 | 705000 | 0.200 | 0 | 0.200 | ... | ... | -0.236472 |
| 0.639373 | ... | ... | 0.850 | 0 | 0.850 | 710000 | 0.350 | 0 | 0.350 | ... | ... | -0.357608 |
| 0.502498 | ... | ... | 0.575 | -0.025 | 0.550 | 715000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.494806 |
| 0.36503 | ... | ... | 0.350 | 0 | 0.350 | 720000 | 0.850 | 0 | 0.850 | ... | ... | -0.63193 |
| 0.24262 | ... | ... | 0.200 | 0 | 0.200 | 725000 | 1.200 | 0 | 1.200 | ... | ... | -0.753322 |
| 0.142737 | ... | ... | 0.125 | -0.025 | 0.100 | 730000 | 1.600 | 0 | 1.600 | ... | ... | -0.85142 |
| 0.079758 | ... | ... | 0.050 | 0 | 0.050 | 735000 | 2.050 | 0 | 2.050 | ... | ... | -0.912173 |
| 0.043221 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 2.525 | 0 | 2.525 | ... | ... | -0.946272 |
| 0.022972 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3 | 0 | 3 | ... | ... | -0.980779 |
| 0.020541 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.500 | 0 | 3.500 | ... | ... | -0.980715 |
| 0.018638 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4 | 0 | 4 | ... | ... | -0.980651 |
| 0.017102 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.500 | 0 | 4.500 | ... | ... | -0.980586 |
| 0.015832 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5 | 0 | 5 | ... | ... | -0.980522 |
| 0.014767 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.500 | 0 | 5.500 | ... | ... | -0.980458 |
| 0.013854 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6 | 0 | 6 | ... | ... | -0.980394 |
| 0.013067 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.500 | 0 | 6.500 | ... | ... | -0.98033 |
| 0.012377 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7 | 0 | 7 | ... | ... | -0.980266 |
| 0.01177 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.500 | 0 | 7.500 | ... | ... | -0.980203 |
| 0.011228 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8 | 0 | 8 | ... | ... | -0.980139 |
| 0.010743 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.500 | 0 | 8.500 | ... | ... | -0.980076 |
| 0.010305 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9 | 0 | 9 | ... | ... | -0.980013 |
| 0.009908 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.500 | 0 | 9.500 | ... | ... | -0.979949 |
| 0.009547 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10 | 0 | 10 | ... | ... | -0.979886 |
| 0.009215 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.500 | 0 | 10.500 | ... | ... | -0.979823 |
| 0.008911 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11 | 0 | 11 | ... | ... | -0.979761 |
| 0.008631 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.500 | 0 | 11.500 | ... | ... | -0.979698 |
| 0.00837 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12 | 0 | 12 | ... | ... | -0.979635 |
| 0.008128 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.500 | 0 | 12.500 | ... | ... | -0.979573 |
| 0.007903 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13 | 0 | 13 | ... | ... | -0.979511 |
| 0.007694 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.500 | 0 | 13.500 | ... | ... | -0.979448 |
| 0.007497 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14 | 0 | 14 | ... | ... | -0.979386 |
| 0.007312 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.500 | 0 | 14.500 | ... | ... | -0.979324 |
| 0.007138 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15 | 0 | 15 | ... | ... | -0.979262 |
| 0.006974 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.500 | 0 | 15.500 | ... | ... | -0.9792 |
| 0.006821 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16 | 0 | 16 | ... | ... | -0.979138 |
| 0.006675 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.500 | 0 | 16.500 | ... | ... | -0.979077 |
| 0.006536 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17 | 0 | 17 | ... | ... | -0.979015 |
| 0.006404 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.500 | 0 | 17.500 | ... | ... | -0.978954 |
| 0.006279 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18 | 0 | 18 | ... | ... | -0.978893 |
| 0.006161 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.500 | 0 | 18.500 | ... | ... | -0.978831 |
| 0.00594 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.500 | 0 | 19.500 | ... | ... | -0.978709 |
| 0.005738 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.500 | 0 | 20.500 | ... | ... | -0.978588 |
| 0.005554 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.500 | 0 | 21.500 | ... | ... | -0.978467 |
| 0.005384 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.500 | 0 | 22.500 | ... | ... | -0.978346 |
| 0.005227 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.500 | 0 | 23.500 | ... | ... | -0.978226 |
| 0.005082 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.500 | 0 | 24.500 | ... | ... | -0.978106 |
| 0.004947 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.500 | 0 | 25.500 | ... | ... | -0.977987 |
| 0.004821 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.500 | 0 | 26.500 | ... | ... | -0.977868 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.500 | 0 | 27.500 | ... | ... | -0.977749 |
| 0.004593 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.500 | 0 | 28.500 | ... | ... | -0.977631 |
| 0.00449 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.500 | 0 | 29.500 | ... | ... | -0.977513 |
| 0.004393 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.500 | 0 | 30.500 | ... | ... | -0.977396 |
| 0.004301 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.500 | 0 | 31.500 | ... | ... | -0.977279 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.500 | 0 | 32.500 | ... | ... | -0.977162 |
| 0.004133 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.500 | 0 | 33.500 | ... | ... | -0.977046 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.500 | 0 | 34.500 | ... | ... | -0.976929 |
| 0.003982 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.500 | 0 | 35.500 | ... | ... | -0.976814 |
| 0.003912 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.500 | 0 | 36.500 | ... | ... | -0.976698 |
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.