Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997117 | ... | ... | 60.100 | 0 | 60.100 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000809 |
| 0.99709 | ... | ... | 59.100 | 0 | 59.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000853 |
| 0.997071 | ... | ... | 58.100 | 0 | 58.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000897 |
| 0.997059 | ... | ... | 57.100 | 0 | 57.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000941 |
| 0.997054 | ... | ... | 56.100 | 0 | 56.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000986 |
| 0.997056 | ... | ... | 55.100 | 0 | 55.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| 0.997065 | ... | ... | 54.100 | 0 | 54.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| 0.997081 | ... | ... | 53.100 | 0 | 53.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001123 |
| 0.997105 | ... | ... | 52.100 | 0 | 52.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| 0.997137 | ... | ... | 51.100 | 0 | 51.100 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001218 |
| 0.997177 | ... | ... | 50.100 | 0 | 50.100 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001267 |
| 0.997226 | ... | ... | 49.100 | 0 | 49.100 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.997284 | ... | ... | 48.100 | 0 | 48.100 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001369 |
| 0.997353 | ... | ... | 47.100 | 0 | 47.100 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| 0.997432 | ... | ... | 46.100 | 0 | 46.100 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001476 |
| 0.997523 | ... | ... | 45.100 | 0 | 45.100 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001533 |
| 0.997627 | ... | ... | 44.100 | 0 | 44.100 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.997746 | ... | ... | 43.100 | 0 | 43.100 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00165 |
| 0.997882 | ... | ... | 42.100 | 0 | 42.100 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.998038 | ... | ... | 41.100 | 0 | 41.100 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001776 |
| 0.998219 | ... | ... | 40.100 | 0 | 40.100 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| 0.998435 | ... | ... | 39.100 | 0 | 39.100 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
| 0.998693 | ... | ... | 38.100 | 0 | 38.100 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
| 0.998693 | ... | ... | 37.100 | 0 | 37.100 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002058 |
| 0.998693 | ... | ... | 36.100 | 0 | 36.100 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002136 |
| 0.998693 | ... | ... | 35.100 | 0 | 35.100 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| 0.998693 | ... | ... | 34.100 | 0 | 34.100 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002304 |
| 0.998693 | ... | ... | 33.100 | 0 | 33.100 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| 0.998693 | ... | ... | 32.100 | 0 | 32.100 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| 0.998693 | ... | ... | 31.100 | 0 | 31.100 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| 0.998693 | ... | ... | 30.100 | 0 | 30.100 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002691 |
| 0.998693 | ... | ... | 29.100 | 0 | 29.100 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
| 0.998693 | ... | ... | 28.100 | 0 | 28.100 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| 0.998693 | ... | ... | 27.100 | 0 | 27.100 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003043 |
| 0.998693 | ... | ... | 26.100 | 0 | 26.100 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
| 0.998693 | ... | ... | 25.100 | 0 | 25.100 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
| 0.998693 | ... | ... | 24.100 | 0 | 24.100 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| 0.998693 | ... | ... | 23.100 | 0 | 23.100 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
| 0.998693 | ... | ... | 22.600 | 0 | 22.600 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| 0.998693 | ... | ... | 22.100 | 0 | 22.100 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| 0.998693 | ... | ... | 21.600 | 0 | 21.600 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| 0.998693 | ... | ... | 21.100 | 0 | 21.100 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003993 |
| 0.998693 | ... | ... | 20.600 | 0 | 20.600 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004093 |
| 0.998693 | ... | ... | 20.100 | 0 | 20.100 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004197 |
| 0.998693 | ... | ... | 19.600 | 0 | 19.600 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004305 |
| 0.998693 | ... | ... | 19.100 | 0 | 19.100 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.998693 | ... | ... | 18.600 | 0 | 18.600 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004539 |
| 0.998693 | ... | ... | 18.100 | 0 | 18.100 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004664 |
| 0.998693 | ... | ... | 17.600 | 0 | 17.600 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004795 |
| 0.998693 | ... | ... | 17.100 | 0 | 17.100 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004932 |
| 0.998693 | ... | ... | 16.600 | 0 | 16.600 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005076 |
| 0.998693 | ... | ... | 16.100 | 0 | 16.100 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005229 |
| 0.998693 | ... | ... | 15.600 | 0 | 15.600 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005389 |
| 0.998693 | ... | ... | 15.100 | 0 | 15.100 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005559 |
| 0.998693 | ... | ... | 14.600 | 0 | 14.600 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005739 |
| 0.998693 | ... | ... | 14.100 | 0 | 14.100 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00593 |
| 0.998693 | ... | ... | 13.600 | 0 | 13.600 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006133 |
| 0.998693 | ... | ... | 13.100 | 0 | 13.100 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006349 |
| 0.998693 | ... | ... | 12.600 | 0 | 12.600 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006579 |
| 0.998693 | ... | ... | 12.100 | 0 | 12.100 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.006827 |
| 0.998693 | ... | ... | 11.600 | 0 | 11.600 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007093 |
| 0.998693 | ... | ... | 11.100 | 0 | 11.100 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007379 |
| 0.998693 | ... | ... | 10.600 | 0 | 10.600 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.007687 |
| 0.998693 | ... | ... | 10.100 | 0 | 10.100 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008023 |
| 0.998693 | ... | ... | 9.600 | 0 | 9.600 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008389 |
| 0.998693 | ... | ... | 9.100 | 0 | 9.100 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.008788 |
| 0.998693 | ... | ... | 8.600 | 0 | 8.600 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009228 |
| 0.998693 | ... | ... | 8.100 | 0 | 8.100 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.009714 |
| 0.998693 | ... | ... | 7.600 | 0 | 7.600 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.010253 |
| 0.998693 | ... | ... | 7.100 | 0 | 7.100 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.010858 |
| 0.998693 | ... | ... | 6.600 | 0 | 6.600 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.01154 |
| 0.998693 | ... | ... | 6.100 | 0 | 6.100 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.012316 |
| 0.998693 | ... | ... | 5.600 | 0 | 5.600 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.013209 |
| 0.998693 | ... | ... | 5.100 | 0 | 5.100 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.014248 |
| 0.998693 | ... | ... | 4.600 | 0 | 4.600 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.015477 |
| 0.998693 | ... | ... | 4.100 | 0 | 4.100 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.016951 |
| 0.998693 | ... | ... | 3.600 | 0 | 3.600 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.018763 |
| 0.998693 | ... | ... | 3.100 | 0 | 3.100 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.021052 |
| 0.998693 | ... | ... | 2.600 | 0 | 2.600 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.024046 |
| 0.998693 | ... | ... | 2.100 | 0 | 2.100 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.028167 |
| 0.998693 | ... | ... | 1.600 | 0 | 1.600 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.034264 |
| 0.998693 | ... | ... | 1.100 | 0 | 1.100 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.044419 |
| 0.894854 | ... | ... | 0.700 | -0.025 | 0.675 | 705000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.185583 |
| 0.598097 | ... | ... | 0.375 | -0.050 | 0.325 | 710000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.416847 |
| 0.299718 | ... | ... | 0.150 | -0.025 | 0.125 | 715000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.665408 |
| 0.08754 | ... | ... | 0.050 | -0.025 | 0.025 | 720000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.832554 |
| 0.040563 | ... | ... | 0.025 | -0.013 | 0.013 | 725000 | 1.400 | 0 | 1.400 | ... | ... | -0.895135 |
| 0.032508 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 1.900 | 0 | 1.900 | ... | ... | -0.912394 |
| 0.027408 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.400 | 0 | 2.400 | ... | ... | -0.923718 |
| 0.023854 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 2.900 | 0 | 2.900 | ... | ... | -0.931799 |
| 0.021217 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.400 | 0 | 3.400 | ... | ... | -0.937895 |
| 0.019174 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.900 | 0 | 3.900 | ... | ... | -0.942676 |
| 0.017538 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.400 | 0 | 4.400 | ... | ... | -0.946537 |
| 0.016197 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.900 | 0 | 4.900 | ... | ... | -0.949726 |
| 0.015077 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.400 | 0 | 5.400 | ... | ... | -0.952409 |
| 0.014121 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.900 | 0 | 5.900 | ... | ... | -0.954699 |
| 0.0133 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.400 | 0 | 6.400 | ... | ... | -0.956679 |
| 0.012582 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.900 | 0 | 6.900 | ... | ... | -0.958408 |
| 0.011951 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.400 | 0 | 7.400 | ... | ... | -0.959933 |
| 0.01139 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.900 | 0 | 7.900 | ... | ... | -0.961286 |
| 0.010889 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.400 | 0 | 8.400 | ... | ... | -0.962497 |
| 0.010438 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.900 | 0 | 8.900 | ... | ... | -0.963586 |
| 0.01003 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.400 | 0 | 9.400 | ... | ... | -0.964571 |
| 0.009658 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.900 | 0 | 9.900 | ... | ... | -0.965467 |
| 0.009317 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.400 | 0 | 10.400 | ... | ... | -0.966284 |
| 0.009005 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.900 | 0 | 10.900 | ... | ... | -0.967033 |
| 0.008718 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.400 | 0 | 11.400 | ... | ... | -0.967721 |
| 0.008452 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.900 | 0 | 11.900 | ... | ... | -0.968356 |
| 0.008204 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.400 | 0 | 12.400 | ... | ... | -0.968943 |
| 0.007975 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.900 | 0 | 12.900 | ... | ... | -0.969488 |
| 0.007761 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.400 | 0 | 13.400 | ... | ... | -0.969995 |
| 0.007561 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.900 | 0 | 13.900 | ... | ... | -0.970467 |
| 0.007372 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.400 | 0 | 14.400 | ... | ... | -0.970908 |
| 0.007194 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.900 | 0 | 14.900 | ... | ... | -0.971321 |
| 0.007028 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.400 | 0 | 15.400 | ... | ... | -0.971708 |
| 0.006871 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.900 | 0 | 15.900 | ... | ... | -0.972071 |
| 0.006723 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.400 | 0 | 16.400 | ... | ... | -0.972413 |
| 0.006582 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.900 | 0 | 16.900 | ... | ... | -0.972734 |
| 0.006448 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.400 | 0 | 17.400 | ... | ... | -0.973038 |
| 0.006321 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.900 | 0 | 17.900 | ... | ... | -0.973325 |
| 0.006201 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.400 | 0 | 18.400 | ... | ... | -0.973597 |
| 0.006087 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.900 | 0 | 18.900 | ... | ... | -0.973853 |
| 0.005872 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.900 | 0 | 19.900 | ... | ... | -0.974327 |
| 0.005677 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.900 | 0 | 20.900 | ... | ... | -0.974755 |
| 0.005498 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.900 | 0 | 21.900 | ... | ... | -0.975142 |
| 0.005332 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.900 | 0 | 22.900 | ... | ... | -0.975494 |
| 0.00518 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.900 | 0 | 23.900 | ... | ... | -0.975813 |
| 0.005038 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.900 | 0 | 24.900 | ... | ... | -0.976105 |
| 0.004907 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.900 | 0 | 25.900 | ... | ... | -0.976372 |
| 0.004784 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.900 | 0 | 26.900 | ... | ... | -0.976616 |
| 0.004668 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.900 | 0 | 27.900 | ... | ... | -0.976841 |
| 0.004561 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.900 | 0 | 28.900 | ... | ... | -0.977047 |
| 0.00446 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.900 | 0 | 29.900 | ... | ... | -0.977237 |
| 0.004365 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.900 | 0 | 30.900 | ... | ... | -0.977411 |
| 0.004275 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.900 | 0 | 31.900 | ... | ... | -0.977573 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.900 | 0 | 32.900 | ... | ... | -0.977722 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.900 | 0 | 33.900 | ... | ... | -0.977859 |
| 0.004034 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.900 | 0 | 34.900 | ... | ... | -0.977987 |
| 0.003962 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.900 | 0 | 35.900 | ... | ... | -0.978104 |
| 0.003893 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.900 | 0 | 36.900 | ... | ... | -0.978213 |
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.