Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991486 | ... | ... | 59.400 | 0 | 59.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
| 0.991215 | ... | ... | 58.400 | 0 | 58.400 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000866 |
| 0.990954 | ... | ... | 57.400 | 0 | 57.400 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000911 |
| 0.990702 | ... | ... | 56.400 | 0 | 56.400 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000956 |
| 0.990458 | ... | ... | 55.400 | 0 | 55.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| 0.990221 | ... | ... | 54.400 | 0 | 54.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| 0.98999 | ... | ... | 53.400 | 0 | 53.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
| 0.989765 | ... | ... | 52.400 | 0 | 52.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
| 0.989545 | ... | ... | 51.400 | 0 | 51.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001189 |
| 0.98933 | ... | ... | 50.400 | 0 | 50.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.989119 | ... | ... | 49.400 | 0 | 49.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| 0.988912 | ... | ... | 48.400 | 0 | 48.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001341 |
| 0.98871 | ... | ... | 47.400 | 0 | 47.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.98851 | ... | ... | 46.400 | 0 | 46.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.988314 | ... | ... | 45.400 | 0 | 45.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| 0.988121 | ... | ... | 44.400 | 0 | 44.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
| 0.987931 | ... | ... | 43.400 | 0 | 43.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
| 0.987744 | ... | ... | 42.400 | 0 | 42.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.98756 | ... | ... | 41.400 | 0 | 41.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| 0.987378 | ... | ... | 40.400 | 0 | 40.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.987198 | ... | ... | 39.400 | 0 | 39.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
| 0.98702 | ... | ... | 38.400 | 0 | 38.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| 0.986845 | ... | ... | 37.400 | 0 | 37.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| 0.986671 | ... | ... | 36.400 | 0 | 36.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002104 |
| 0.986499 | ... | ... | 35.400 | 0 | 35.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| 0.98633 | ... | ... | 34.400 | 0 | 34.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| 0.986162 | ... | ... | 33.400 | 0 | 33.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| 0.985995 | ... | ... | 32.400 | 0 | 32.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| 0.985831 | ... | ... | 31.400 | 0 | 31.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| 0.985668 | ... | ... | 30.400 | 0 | 30.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| 0.985506 | ... | ... | 29.400 | 0 | 29.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| 0.985345 | ... | ... | 28.400 | 0 | 28.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| 0.985187 | ... | ... | 27.400 | 0 | 27.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| 0.985029 | ... | ... | 26.400 | 0 | 26.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00313 |
| 0.984873 | ... | ... | 25.400 | 0 | 25.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| 0.984718 | ... | ... | 24.400 | 0 | 24.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.984564 | ... | ... | 23.400 | 0 | 23.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003577 |
| 0.984412 | ... | ... | 22.400 | 0 | 22.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003748 |
| 0.984336 | ... | ... | 21.900 | 0 | 21.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003839 |
| 0.98426 | ... | ... | 21.400 | 0 | 21.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003933 |
| 0.984185 | ... | ... | 20.900 | 0 | 20.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004031 |
| 0.98411 | ... | ... | 20.400 | 0 | 20.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004133 |
| 0.984035 | ... | ... | 19.900 | 0 | 19.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00424 |
| 0.98396 | ... | ... | 19.400 | 0 | 19.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004351 |
| 0.983886 | ... | ... | 18.900 | 0 | 18.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| 0.983812 | ... | ... | 18.400 | 0 | 18.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
| 0.983738 | ... | ... | 17.900 | 0 | 17.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004718 |
| 0.983665 | ... | ... | 17.400 | 0 | 17.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| 0.983591 | ... | ... | 16.900 | 0 | 16.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004993 |
| 0.983518 | ... | ... | 16.400 | 0 | 16.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005141 |
| 0.983445 | ... | ... | 15.900 | 0 | 15.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005297 |
| 0.983373 | ... | ... | 15.400 | 0 | 15.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005463 |
| 0.9833 | ... | ... | 14.900 | 0 | 14.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005637 |
| 0.983228 | ... | ... | 14.400 | 0 | 14.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005823 |
| 0.983156 | ... | ... | 13.900 | 0 | 13.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| 0.983085 | ... | ... | 13.400 | 0 | 13.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006229 |
| 0.983013 | ... | ... | 12.900 | 0 | 12.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006452 |
| 0.982942 | ... | ... | 12.400 | 0 | 12.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00669 |
| 0.982871 | ... | ... | 11.900 | 0 | 11.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006947 |
| 0.982801 | ... | ... | 11.400 | 0 | 11.400 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007223 |
| 0.98273 | ... | ... | 10.900 | 0 | 10.900 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00752 |
| 0.98266 | ... | ... | 10.400 | 0 | 10.400 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007841 |
| 0.982589 | ... | ... | 9.900 | 0 | 9.900 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008192 |
| 0.982519 | ... | ... | 9.400 | 0 | 9.400 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008574 |
| 0.982449 | ... | ... | 8.900 | 0 | 8.900 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008992 |
| 0.98238 | ... | ... | 8.400 | 0 | 8.400 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009454 |
| 0.98231 | ... | ... | 7.900 | 0 | 7.900 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009966 |
| 0.982241 | ... | ... | 7.400 | 0 | 7.400 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010536 |
| 0.982172 | ... | ... | 6.900 | 0 | 6.900 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011177 |
| 0.982103 | ... | ... | 6.400 | 0 | 6.400 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011904 |
| 0.982034 | ... | ... | 5.900 | 0 | 5.900 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012735 |
| 0.981965 | ... | ... | 5.400 | 0 | 5.400 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013698 |
| 0.981897 | ... | ... | 4.900 | 0 | 4.900 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014823 |
| 0.981828 | ... | ... | 4.400 | 0 | 4.400 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.016166 |
| 0.98176 | ... | ... | 3.900 | 0 | 3.900 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.017798 |
| 0.981692 | ... | ... | 3.400 | 0 | 3.400 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.019825 |
| 0.981624 | ... | ... | 2.900 | 0 | 2.900 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.022428 |
| 0.981556 | ... | ... | 2.400 | 0 | 2.400 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.025914 |
| 0.981488 | ... | ... | 1.900 | 0 | 1.900 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.030867 |
| 0.929231 | ... | ... | 1.425 | 0 | 1.425 | 690000 | 0.025 | 0 | 0.025 | ... | ... | -0.062087 |
| 0.813658 | ... | ... | 1 | 0 | 1 | 695000 | 0.100 | 0 | 0.100 | ... | ... | -0.181534 |
| 0.657755 | ... | ... | 0.625 | 0 | 0.625 | 700000 | 0.225 | 0 | 0.225 | ... | ... | -0.339129 |
| 0.461748 | ... | ... | 0.350 | 0 | 0.350 | 705000 | 0.450 | 0 | 0.450 | ... | ... | -0.535538 |
| 0.264123 | ... | ... | 0.175 | -0.025 | 0.150 | 710000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.732097 |
| 0.143956 | ... | ... | 0.075 | 0 | 0.075 | 715000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.879112 |
| 0.058347 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 1.625 | 0 | 1.625 | ... | ... | -0.932436 |
| 0.029701 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.100 | 0 | 2.100 | ... | ... | -0.980956 |
| 0.025482 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.600 | 0 | 2.600 | ... | ... | -0.98089 |
| 0.022441 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.100 | 0 | 3.100 | ... | ... | -0.980824 |
| 0.020132 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.600 | 0 | 3.600 | ... | ... | -0.980759 |
| 0.018313 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.100 | 0 | 4.100 | ... | ... | -0.980694 |
| 0.016839 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.600 | 0 | 4.600 | ... | ... | -0.980629 |
| 0.015614 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.100 | 0 | 5.100 | ... | ... | -0.980564 |
| 0.014582 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.600 | 0 | 5.600 | ... | ... | -0.980499 |
| 0.013698 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.100 | 0 | 6.100 | ... | ... | -0.980434 |
| 0.012932 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.600 | 0 | 6.600 | ... | ... | -0.98037 |
| 0.012259 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.100 | 0 | 7.100 | ... | ... | -0.980305 |
| 0.011666 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.600 | 0 | 7.600 | ... | ... | -0.980241 |
| 0.011137 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.100 | 0 | 8.100 | ... | ... | -0.980176 |
| 0.010662 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.600 | 0 | 8.600 | ... | ... | -0.980112 |
| 0.010233 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.100 | 0 | 9.100 | ... | ... | -0.980048 |
| 0.009844 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.600 | 0 | 9.600 | ... | ... | -0.979984 |
| 0.009489 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.100 | 0 | 10.100 | ... | ... | -0.979921 |
| 0.009163 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.600 | 0 | 10.600 | ... | ... | -0.979857 |
| 0.008864 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.100 | 0 | 11.100 | ... | ... | -0.979794 |
| 0.008588 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.600 | 0 | 11.600 | ... | ... | -0.97973 |
| 0.008331 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.100 | 0 | 12.100 | ... | ... | -0.979667 |
| 0.008093 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.600 | 0 | 12.600 | ... | ... | -0.979604 |
| 0.007871 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.100 | 0 | 13.100 | ... | ... | -0.979541 |
| 0.007665 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.600 | 0 | 13.600 | ... | ... | -0.979478 |
| 0.00747 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.100 | 0 | 14.100 | ... | ... | -0.979415 |
| 0.007287 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.600 | 0 | 14.600 | ... | ... | -0.979352 |
| 0.007115 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.100 | 0 | 15.100 | ... | ... | -0.979289 |
| 0.006954 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.600 | 0 | 15.600 | ... | ... | -0.979227 |
| 0.006802 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.100 | 0 | 16.100 | ... | ... | -0.979164 |
| 0.006657 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.600 | 0 | 16.600 | ... | ... | -0.979102 |
| 0.00652 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.100 | 0 | 17.100 | ... | ... | -0.97904 |
| 0.00639 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.600 | 0 | 17.600 | ... | ... | -0.978978 |
| 0.006266 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.100 | 0 | 18.100 | ... | ... | -0.978916 |
| 0.006149 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.600 | 0 | 18.600 | ... | ... | -0.978854 |
| 0.006038 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 19.100 | 0 | 19.100 | ... | ... | -0.978792 |
| 0.00593 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.600 | 0 | 19.600 | ... | ... | -0.978731 |
| 0.005731 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.600 | 0 | 20.600 | ... | ... | -0.978608 |
| 0.005548 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.600 | 0 | 21.600 | ... | ... | -0.978486 |
| 0.005379 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.600 | 0 | 22.600 | ... | ... | -0.978364 |
| 0.005223 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.600 | 0 | 23.600 | ... | ... | -0.978242 |
| 0.005079 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.600 | 0 | 24.600 | ... | ... | -0.978121 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.600 | 0 | 25.600 | ... | ... | -0.978001 |
| 0.004821 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.600 | 0 | 26.600 | ... | ... | -0.977881 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.600 | 0 | 27.600 | ... | ... | -0.977761 |
| 0.004594 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.600 | 0 | 28.600 | ... | ... | -0.977641 |
| 0.004492 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.600 | 0 | 29.600 | ... | ... | -0.977522 |
| 0.004396 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.600 | 0 | 30.600 | ... | ... | -0.977403 |
| 0.004304 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.600 | 0 | 31.600 | ... | ... | -0.977285 |
| 0.004218 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.600 | 0 | 32.600 | ... | ... | -0.977167 |
| 0.004137 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.600 | 0 | 33.600 | ... | ... | -0.977049 |
| 0.00406 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.600 | 0 | 34.600 | ... | ... | -0.976932 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.600 | 0 | 35.600 | ... | ... | -0.976815 |
| 0.003917 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.600 | 0 | 36.600 | ... | ... | -0.976698 |
| 0.003851 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.600 | 0 | 37.600 | ... | ... | -0.976582 |
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.