Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99612 | ... | ... | 48.450 | 0 | 48.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| 0.996022 | ... | ... | 47.450 | 0 | 47.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| 0.995926 | ... | ... | 46.450 | 0 | 46.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
| 0.995833 | ... | ... | 45.450 | 0 | 45.450 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| 0.995741 | ... | ... | 44.450 | 0 | 44.450 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001409 |
| 0.995652 | ... | ... | 43.450 | 0 | 43.450 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.995565 | ... | ... | 42.450 | 0 | 42.450 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.995479 | ... | ... | 41.450 | 0 | 41.450 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.995395 | ... | ... | 40.450 | 0 | 40.450 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.995312 | ... | ... | 39.450 | 0 | 39.450 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.99523 | ... | ... | 38.450 | 0 | 38.450 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.99515 | ... | ... | 37.450 | 0 | 37.450 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.995071 | ... | ... | 36.450 | 0 | 36.450 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.994993 | ... | ... | 35.450 | 0 | 35.450 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.994916 | ... | ... | 34.450 | 0 | 34.450 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| 0.99484 | ... | ... | 33.450 | 0 | 33.450 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.994765 | ... | ... | 32.450 | 0 | 32.450 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.994691 | ... | ... | 31.450 | 0 | 31.450 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.994618 | ... | ... | 30.450 | 0 | 30.450 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| 0.994546 | ... | ... | 29.450 | 0 | 29.450 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.994474 | ... | ... | 28.450 | 0 | 28.450 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| 0.994403 | ... | ... | 27.450 | 0 | 27.450 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.994333 | ... | ... | 26.450 | 0 | 26.450 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| 0.994264 | ... | ... | 25.450 | 0 | 25.450 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| 0.994195 | ... | ... | 24.450 | 0 | 24.450 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
| 0.994127 | ... | ... | 23.450 | 0 | 23.450 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| 0.99406 | ... | ... | 22.450 | 0 | 22.450 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.993993 | ... | ... | 21.450 | 0 | 21.450 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.993926 | ... | ... | 20.450 | 0 | 20.450 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004024 |
| 0.993861 | ... | ... | 19.450 | 0 | 19.450 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| 0.993828 | ... | ... | 18.950 | 0 | 18.950 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.993795 | ... | ... | 18.450 | 0 | 18.450 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
| 0.993763 | ... | ... | 17.950 | 0 | 17.950 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.99373 | ... | ... | 17.450 | 0 | 17.450 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| 0.993698 | ... | ... | 16.950 | 0 | 16.950 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004885 |
| 0.993666 | ... | ... | 16.450 | 0 | 16.450 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| 0.993634 | ... | ... | 15.950 | 0 | 15.950 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00519 |
| 0.993602 | ... | ... | 15.450 | 0 | 15.450 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005355 |
| 0.993571 | ... | ... | 14.950 | 0 | 14.950 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00553 |
| 0.993539 | ... | ... | 14.450 | 0 | 14.450 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.993508 | ... | ... | 13.950 | 0 | 13.950 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005911 |
| 0.993476 | ... | ... | 13.450 | 0 | 13.450 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00612 |
| 0.993445 | ... | ... | 12.950 | 0 | 12.950 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006343 |
| 0.993414 | ... | ... | 12.450 | 0 | 12.450 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006581 |
| 0.993383 | ... | ... | 11.950 | 0 | 11.950 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006836 |
| 0.993352 | ... | ... | 11.450 | 0 | 11.450 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007111 |
| 0.993321 | ... | ... | 10.950 | 0 | 10.950 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007407 |
| 0.993291 | ... | ... | 10.450 | 0 | 10.450 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007727 |
| 0.99326 | ... | ... | 9.950 | 0 | 9.950 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008076 |
| 0.99323 | ... | ... | 9.450 | 0 | 9.450 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
| 0.993199 | ... | ... | 8.950 | 0 | 8.950 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008871 |
| 0.993169 | ... | ... | 8.450 | 0 | 8.450 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00933 |
| 0.993138 | ... | ... | 7.950 | 0 | 7.950 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009837 |
| 0.993108 | ... | ... | 7.450 | 0 | 7.450 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010403 |
| 0.993078 | ... | ... | 6.950 | 0 | 6.950 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011038 |
| 0.993047 | ... | ... | 6.450 | 0 | 6.450 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011757 |
| 0.993017 | ... | ... | 5.950 | 0 | 5.950 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012578 |
| 0.992987 | ... | ... | 5.450 | 0 | 5.450 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013528 |
| 0.992957 | ... | ... | 4.950 | 0 | 4.950 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014638 |
| 0.992927 | ... | ... | 4.450 | 0 | 4.450 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015959 |
| 0.992898 | ... | ... | 3.950 | 0 | 3.950 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017559 |
| 0.992868 | ... | ... | 3.450 | 0 | 3.450 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019543 |
| 0.992839 | ... | ... | 2.950 | 0 | 2.950 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.022081 |
| 0.992809 | ... | ... | 2.450 | 0 | 2.450 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.025465 |
| 0.99278 | ... | ... | 1.950 | 0 | 1.950 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.030236 |
| 0.992751 | ... | ... | 1.450 | 0 | 1.450 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.037586 |
| 0.992722 | ... | ... | 0.950 | 0 | 0.950 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.050727 |
| 0.871656 | ... | ... | 0.500 | -0.025 | 0.475 | 630000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.126409 |
| 0.455338 | ... | ... | 0.150 | 0 | 0.150 | 635000 | 0.200 | 0 | 0.200 | ... | ... | -0.543804 |
| 0.113836 | ... | ... | 0.025 | 0 | 0.025 | 640000 | 0.575 | 0 | 0.575 | ... | ... | -0.884077 |
| 0.048295 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 1.050 | 0 | 1.050 | ... | ... | -0.992606 |
| 0.036894 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 1.550 | 0 | 1.550 | ... | ... | -0.992578 |
| 0.030287 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 2.050 | 0 | 2.050 | ... | ... | -0.992549 |
| 0.025913 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.550 | 0 | 2.550 | ... | ... | -0.99252 |
| 0.022779 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.050 | 0 | 3.050 | ... | ... | -0.992492 |
| 0.020411 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.550 | 0 | 3.550 | ... | ... | -0.992464 |
| 0.018551 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.050 | 0 | 4.050 | ... | ... | -0.992435 |
| 0.017047 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.550 | 0 | 4.550 | ... | ... | -0.992407 |
| 0.015801 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.050 | 0 | 5.050 | ... | ... | -0.992379 |
| 0.014753 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.550 | 0 | 5.550 | ... | ... | -0.992351 |
| 0.013856 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.050 | 0 | 6.050 | ... | ... | -0.992323 |
| 0.013079 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.550 | 0 | 6.550 | ... | ... | -0.992295 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.050 | 0 | 7.050 | ... | ... | -0.992268 |
| 0.011799 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.550 | 0 | 7.550 | ... | ... | -0.99224 |
| 0.011264 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.050 | 0 | 8.050 | ... | ... | -0.992213 |
| 0.010785 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.550 | 0 | 8.550 | ... | ... | -0.992185 |
| 0.010352 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.050 | 0 | 9.050 | ... | ... | -0.992157 |
| 0.00996 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.550 | 0 | 9.550 | ... | ... | -0.99213 |
| 0.009602 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.050 | 0 | 10.050 | ... | ... | -0.992103 |
| 0.009273 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.550 | 0 | 10.550 | ... | ... | -0.992075 |
| 0.008972 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.050 | 0 | 11.050 | ... | ... | -0.992048 |
| 0.008694 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.550 | 0 | 11.550 | ... | ... | -0.992021 |
| 0.008436 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.050 | 0 | 12.050 | ... | ... | -0.991993 |
| 0.008196 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.550 | 0 | 12.550 | ... | ... | -0.991966 |
| 0.007973 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.050 | 0 | 13.050 | ... | ... | -0.991939 |
| 0.007766 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.550 | 0 | 13.550 | ... | ... | -0.991911 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.050 | 0 | 14.050 | ... | ... | -0.991884 |
| 0.007386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.550 | 0 | 14.550 | ... | ... | -0.991857 |
| 0.007214 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.050 | 0 | 15.050 | ... | ... | -0.99183 |
| 0.007052 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.550 | 0 | 15.550 | ... | ... | -0.991803 |
| 0.006899 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.050 | 0 | 16.050 | ... | ... | -0.991776 |
| 0.006754 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.550 | 0 | 16.550 | ... | ... | -0.991749 |
| 0.006616 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.050 | 0 | 17.050 | ... | ... | -0.991723 |
| 0.006486 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.550 | 0 | 17.550 | ... | ... | -0.991696 |
| 0.006244 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.550 | 0 | 18.550 | ... | ... | -0.991643 |
| 0.006024 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.550 | 0 | 19.550 | ... | ... | -0.991589 |
| 0.005824 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.550 | 0 | 20.550 | ... | ... | -0.991537 |
| 0.005641 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.550 | 0 | 21.550 | ... | ... | -0.991484 |
| 0.005471 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.550 | 0 | 22.550 | ... | ... | -0.991431 |
| 0.005315 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.550 | 0 | 23.550 | ... | ... | -0.991379 |
| 0.005171 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.550 | 0 | 24.550 | ... | ... | -0.991327 |
| 0.005037 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.550 | 0 | 25.550 | ... | ... | -0.991275 |
| 0.004911 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.550 | 0 | 26.550 | ... | ... | -0.991224 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.550 | 0 | 27.550 | ... | ... | -0.991172 |
| 0.004685 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.550 | 0 | 28.550 | ... | ... | -0.991121 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.550 | 0 | 29.550 | ... | ... | -0.99107 |
| 0.004486 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.550 | 0 | 30.550 | ... | ... | -0.991019 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.550 | 0 | 31.550 | ... | ... | -0.990968 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.550 | 0 | 32.550 | ... | ... | -0.990918 |
| 0.004227 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.550 | 0 | 33.550 | ... | ... | -0.990867 |
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.