Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997716 | ... | ... | 44.400 | 0 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| 0.997657 | ... | ... | 43.400 | 0 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| 0.9976 | ... | ... | 42.400 | 0 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.997545 | ... | ... | 41.400 | 0 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001502 |
| 0.99749 | ... | ... | 40.400 | 0 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.997437 | ... | ... | 39.400 | 0 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
| 0.997385 | ... | ... | 38.400 | 0 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| 0.997333 | ... | ... | 37.400 | 0 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
| 0.997283 | ... | ... | 36.400 | 0 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001882 |
| 0.997234 | ... | ... | 35.400 | 0 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001967 |
| 0.997185 | ... | ... | 34.400 | 0 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
| 0.997137 | ... | ... | 33.400 | 0 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.99709 | ... | ... | 32.400 | 0 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| 0.997043 | ... | ... | 31.400 | 0 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| 0.996997 | ... | ... | 30.400 | 0 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| 0.996952 | ... | ... | 29.400 | 0 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| 0.996907 | ... | ... | 28.400 | 0 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| 0.996863 | ... | ... | 27.400 | 0 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.996819 | ... | ... | 26.400 | 0 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| 0.996776 | ... | ... | 25.400 | 0 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003085 |
| 0.996733 | ... | ... | 24.400 | 0 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| 0.99669 | ... | ... | 23.400 | 0 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003398 |
| 0.996648 | ... | ... | 22.400 | 0 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| 0.996607 | ... | ... | 21.400 | 0 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00376 |
| 0.996566 | ... | ... | 20.400 | 0 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003964 |
| 0.996525 | ... | ... | 19.400 | 0 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| 0.996485 | ... | ... | 18.400 | 0 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004426 |
| 0.996445 | ... | ... | 17.400 | 0 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| 0.996425 | ... | ... | 16.900 | 0 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004833 |
| 0.996405 | ... | ... | 16.400 | 0 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004983 |
| 0.996385 | ... | ... | 15.900 | 0 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005141 |
| 0.996366 | ... | ... | 15.400 | 0 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
| 0.996346 | ... | ... | 14.900 | 0 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005484 |
| 0.996327 | ... | ... | 14.400 | 0 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005671 |
| 0.996307 | ... | ... | 13.900 | 0 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005869 |
| 0.996288 | ... | ... | 13.400 | 0 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00608 |
| 0.996268 | ... | ... | 12.900 | 0 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006305 |
| 0.996249 | ... | ... | 12.400 | 0 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006545 |
| 0.99623 | ... | ... | 11.900 | 0 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006803 |
| 0.996211 | ... | ... | 11.400 | 0 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007081 |
| 0.996192 | ... | ... | 10.900 | 0 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007379 |
| 0.996173 | ... | ... | 10.400 | 0 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007703 |
| 0.996154 | ... | ... | 9.900 | 0 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008056 |
| 0.996135 | ... | ... | 9.400 | 0 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008439 |
| 0.996116 | ... | ... | 8.900 | 0 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008859 |
| 0.996098 | ... | ... | 8.400 | 0 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009324 |
| 0.996079 | ... | ... | 7.900 | 0 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009837 |
| 0.996061 | ... | ... | 7.400 | 0 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.01041 |
| 0.996043 | ... | ... | 6.900 | 0 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.011054 |
| 0.996024 | ... | ... | 6.400 | 0 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011783 |
| 0.996006 | ... | ... | 5.900 | 0 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012617 |
| 0.995988 | ... | ... | 5.400 | 0 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013582 |
| 0.99597 | ... | ... | 4.900 | 0 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014712 |
| 0.995951 | ... | ... | 4.400 | 0 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.016059 |
| 0.995933 | ... | ... | 3.900 | 0 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.017694 |
| 0.995915 | ... | ... | 3.400 | 0 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.019726 |
| 0.995897 | ... | ... | 2.900 | 0 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.022335 |
| 0.995879 | ... | ... | 2.400 | 0 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.025828 |
| 0.995861 | ... | ... | 1.900 | 0 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.03079 |
| 0.995843 | ... | ... | 1.400 | 0 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.038519 |
| 0.995826 | ... | ... | 0.900 | 0 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.052637 |
| 0.995808 | ... | ... | 0.400 | 0 | 0.400 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.089809 |
| 0.331896 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 0.150 | 0 | 0.150 | ... | ... | -0.667586 |
| 0.070125 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.600 | 0 | 0.600 | ... | ... | -0.995772 |
| 0.046824 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.100 | 0 | 1.100 | ... | ... | -0.995755 |
| 0.036122 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0 | 1.600 | ... | ... | -0.995737 |
| 0.029815 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0 | 2.100 | ... | ... | -0.99572 |
| 0.025597 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0 | 2.600 | ... | ... | -0.995702 |
| 0.022558 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0 | 3.100 | ... | ... | -0.995685 |
| 0.02025 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0 | 3.600 | ... | ... | -0.995667 |
| 0.018433 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0 | 4.100 | ... | ... | -0.99565 |
| 0.016959 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0 | 4.600 | ... | ... | -0.995633 |
| 0.015736 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0 | 5.100 | ... | ... | -0.995615 |
| 0.014706 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0 | 5.600 | ... | ... | -0.995598 |
| 0.013823 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0 | 6.100 | ... | ... | -0.995581 |
| 0.013057 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0 | 6.600 | ... | ... | -0.995564 |
| 0.012387 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0 | 7.100 | ... | ... | -0.995547 |
| 0.011793 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0 | 7.600 | ... | ... | -0.99553 |
| 0.011265 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0 | 8.100 | ... | ... | -0.995512 |
| 0.010791 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0 | 8.600 | ... | ... | -0.995495 |
| 0.010363 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0 | 9.100 | ... | ... | -0.995478 |
| 0.009975 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0 | 9.600 | ... | ... | -0.995461 |
| 0.00962 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0 | 10.100 | ... | ... | -0.995444 |
| 0.009295 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0 | 10.600 | ... | ... | -0.995427 |
| 0.008997 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0 | 11.100 | ... | ... | -0.995411 |
| 0.008721 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0 | 11.600 | ... | ... | -0.995394 |
| 0.008465 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0 | 12.100 | ... | ... | -0.995377 |
| 0.008227 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.995361 |
| 0.008006 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0 | 13.100 | ... | ... | -0.995344 |
| 0.0078 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0 | 13.600 | ... | ... | -0.995328 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0 | 14.100 | ... | ... | -0.995311 |
| 0.007423 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0 | 14.600 | ... | ... | -0.995295 |
| 0.007252 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0 | 15.100 | ... | ... | -0.995278 |
| 0.007091 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0 | 15.600 | ... | ... | -0.995262 |
| 0.006939 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0 | 16.100 | ... | ... | -0.995246 |
| 0.006795 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0 | 16.600 | ... | ... | -0.995229 |
| 0.006658 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0 | 17.100 | ... | ... | -0.995213 |
| 0.006529 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0 | 17.600 | ... | ... | -0.995197 |
| 0.006406 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0 | 18.100 | ... | ... | -0.99518 |
| 0.006288 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0 | 18.600 | ... | ... | -0.995164 |
| 0.00607 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0 | 19.600 | ... | ... | -0.995132 |
| 0.005871 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0 | 20.600 | ... | ... | -0.9951 |
| 0.005689 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0 | 21.600 | ... | ... | -0.995068 |
| 0.00552 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0 | 22.600 | ... | ... | -0.995036 |
| 0.005364 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0 | 23.600 | ... | ... | -0.995004 |
| 0.005221 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0 | 24.600 | ... | ... | -0.994972 |
| 0.005088 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0 | 25.600 | ... | ... | -0.994941 |
| 0.004963 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0 | 26.600 | ... | ... | -0.994909 |
| 0.004846 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0 | 27.600 | ... | ... | -0.994878 |
| 0.004737 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0 | 28.600 | ... | ... | -0.994846 |
| 0.004635 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0 | 29.600 | ... | ... | -0.994815 |
| 0.004539 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0 | 30.600 | ... | ... | -0.994784 |
| 0.004448 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0 | 31.600 | ... | ... | -0.994753 |
| 0.004362 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0 | 32.600 | ... | ... | -0.994722 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0 | 33.600 | ... | ... | -0.994692 |
| 0.004204 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0 | 34.600 | ... | ... | -0.994661 |
| 0.004131 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0 | 35.600 | ... | ... | -0.99463 |
| 0.004061 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0 | 36.600 | ... | ... | -0.9946 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0 | 37.600 | ... | ... | -0.99457 |
| 0.003933 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0 | 38.600 | ... | ... | -0.99454 |
| 0.003873 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0 | 39.600 | ... | ... | -0.99451 |
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.