Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993361 | ... | ... | 42.600 | 0 | 42.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.993207 | ... | ... | 41.600 | 0 | 41.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
| 0.993056 | ... | ... | 40.600 | 0 | 40.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
| 0.992909 | ... | ... | 39.600 | 0 | 39.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.992765 | ... | ... | 38.600 | 0 | 38.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.992623 | ... | ... | 37.600 | 0 | 37.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.992484 | ... | ... | 36.600 | 0 | 36.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00187 |
| 0.992347 | ... | ... | 35.600 | 0 | 35.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| 0.992212 | ... | ... | 34.600 | 0 | 34.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.99208 | ... | ... | 33.600 | 0 | 33.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| 0.991949 | ... | ... | 32.600 | 0 | 32.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| 0.99182 | ... | ... | 31.600 | 0 | 31.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| 0.991693 | ... | ... | 30.600 | 0 | 30.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| 0.991568 | ... | ... | 29.600 | 0 | 29.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| 0.991444 | ... | ... | 28.600 | 0 | 28.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| 0.991321 | ... | ... | 27.600 | 0 | 27.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.991201 | ... | ... | 26.600 | 0 | 26.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| 0.991081 | ... | ... | 25.600 | 0 | 25.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| 0.990963 | ... | ... | 24.600 | 0 | 24.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| 0.990846 | ... | ... | 23.600 | 0 | 23.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| 0.99073 | ... | ... | 22.600 | 0 | 22.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| 0.990615 | ... | ... | 21.600 | 0 | 21.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003724 |
| 0.990501 | ... | ... | 20.600 | 0 | 20.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003925 |
| 0.990388 | ... | ... | 19.600 | 0 | 19.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004142 |
| 0.990276 | ... | ... | 18.600 | 0 | 18.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| 0.990166 | ... | ... | 17.600 | 0 | 17.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004639 |
| 0.990056 | ... | ... | 16.600 | 0 | 16.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004924 |
| 0.990002 | ... | ... | 16.100 | 0 | 16.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005079 |
| 0.989947 | ... | ... | 15.600 | 0 | 15.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005242 |
| 0.989893 | ... | ... | 15.100 | 0 | 15.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005415 |
| 0.989839 | ... | ... | 14.600 | 0 | 14.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.989786 | ... | ... | 14.100 | 0 | 14.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00579 |
| 0.989732 | ... | ... | 13.600 | 0 | 13.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005996 |
| 0.989679 | ... | ... | 13.100 | 0 | 13.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006215 |
| 0.989626 | ... | ... | 12.600 | 0 | 12.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006449 |
| 0.989573 | ... | ... | 12.100 | 0 | 12.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.0067 |
| 0.98952 | ... | ... | 11.600 | 0 | 11.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006969 |
| 0.989467 | ... | ... | 11.100 | 0 | 11.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007259 |
| 0.989415 | ... | ... | 10.600 | 0 | 10.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007572 |
| 0.989363 | ... | ... | 10.100 | 0 | 10.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007912 |
| 0.989311 | ... | ... | 9.600 | 0 | 9.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008283 |
| 0.989259 | ... | ... | 9.100 | 0 | 9.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008687 |
| 0.989207 | ... | ... | 8.600 | 0 | 8.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009133 |
| 0.989155 | ... | ... | 8.100 | 0 | 8.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009626 |
| 0.989104 | ... | ... | 7.600 | 0 | 7.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010174 |
| 0.989053 | ... | ... | 7.100 | 0 | 7.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010788 |
| 0.989003 | ... | ... | 6.600 | 0 | 6.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.01148 |
| 0.988952 | ... | ... | 6.100 | 0 | 6.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.01227 |
| 0.988902 | ... | ... | 5.600 | 0 | 5.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013178 |
| 0.988852 | ... | ... | 5.100 | 0 | 5.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014236 |
| 0.988801 | ... | ... | 4.600 | 0 | 4.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015489 |
| 0.988751 | ... | ... | 4.100 | 0 | 4.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.016996 |
| 0.988701 | ... | ... | 3.600 | 0 | 3.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.018852 |
| 0.988651 | ... | ... | 3.100 | 0 | 3.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.021202 |
| 0.988602 | ... | ... | 2.600 | 0 | 2.600 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.02429 |
| 0.988552 | ... | ... | 2.100 | 0 | 2.100 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.028566 |
| 0.988503 | ... | ... | 1.600 | 0 | 1.600 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.034946 |
| 0.988454 | ... | ... | 1.100 | 0 | 1.100 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.045744 |
| 0.988405 | ... | ... | 0.625 | -0.025 | 0.600 | 590000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.069187 |
| 0.631691 | ... | ... | 0.200 | -0.025 | 0.175 | 595000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.366654 |
| 0.09059 | ... | ... | 0.025 | -0.013 | 0.013 | 600000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.988306 |
| 0.053633 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 0.900 | 0 | 0.900 | ... | ... | -0.988258 |
| 0.039637 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.400 | 0 | 1.400 | ... | ... | -0.988209 |
| 0.031994 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.900 | 0 | 1.900 | ... | ... | -0.988161 |
| 0.027099 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.400 | 0 | 2.400 | ... | ... | -0.988113 |
| 0.02366 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.900 | 0 | 2.900 | ... | ... | -0.988064 |
| 0.021098 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.400 | 0 | 3.400 | ... | ... | -0.988016 |
| 0.019106 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.900 | 0 | 3.900 | ... | ... | -0.987968 |
| 0.017507 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.400 | 0 | 4.400 | ... | ... | -0.987921 |
| 0.016193 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.900 | 0 | 4.900 | ... | ... | -0.987873 |
| 0.015093 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.400 | 0 | 5.400 | ... | ... | -0.987825 |
| 0.014154 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.900 | 0 | 5.900 | ... | ... | -0.987778 |
| 0.013345 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.400 | 0 | 6.400 | ... | ... | -0.98773 |
| 0.012639 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.900 | 0 | 6.900 | ... | ... | -0.987683 |
| 0.012017 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.400 | 0 | 7.400 | ... | ... | -0.987635 |
| 0.011464 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.900 | 0 | 7.900 | ... | ... | -0.987588 |
| 0.01097 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.400 | 0 | 8.400 | ... | ... | -0.987541 |
| 0.010524 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.900 | 0 | 8.900 | ... | ... | -0.987494 |
| 0.010121 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.400 | 0 | 9.400 | ... | ... | -0.987447 |
| 0.009754 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.900 | 0 | 9.900 | ... | ... | -0.987401 |
| 0.009417 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.400 | 0 | 10.400 | ... | ... | -0.987355 |
| 0.009108 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.900 | 0 | 10.900 | ... | ... | -0.987308 |
| 0.008824 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.400 | 0 | 11.400 | ... | ... | -0.987262 |
| 0.008561 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.900 | 0 | 11.900 | ... | ... | -0.987216 |
| 0.008315 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.400 | 0 | 12.400 | ... | ... | -0.98717 |
| 0.008088 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.900 | 0 | 12.900 | ... | ... | -0.987124 |
| 0.007876 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.400 | 0 | 13.400 | ... | ... | -0.987079 |
| 0.007677 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.900 | 0 | 13.900 | ... | ... | -0.987033 |
| 0.007491 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.400 | 0 | 14.400 | ... | ... | -0.986987 |
| 0.007315 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.900 | 0 | 14.900 | ... | ... | -0.986942 |
| 0.00715 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.400 | 0 | 15.400 | ... | ... | -0.986897 |
| 0.006995 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.900 | 0 | 15.900 | ... | ... | -0.986851 |
| 0.006847 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.400 | 0 | 16.400 | ... | ... | -0.986806 |
| 0.006575 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.400 | 0 | 17.400 | ... | ... | -0.986716 |
| 0.006331 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.400 | 0 | 18.400 | ... | ... | -0.986626 |
| 0.006108 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.400 | 0 | 19.400 | ... | ... | -0.986537 |
| 0.005905 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.400 | 0 | 20.400 | ... | ... | -0.986448 |
| 0.00572 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.400 | 0 | 21.400 | ... | ... | -0.986359 |
| 0.005549 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.400 | 0 | 22.400 | ... | ... | -0.986271 |
| 0.00539 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.400 | 0 | 23.400 | ... | ... | -0.986183 |
| 0.005245 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.400 | 0 | 24.400 | ... | ... | -0.986095 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.400 | 0 | 25.400 | ... | ... | -0.986008 |
| 0.004983 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.400 | 0 | 26.400 | ... | ... | -0.985921 |
| 0.004865 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.400 | 0 | 27.400 | ... | ... | -0.985834 |
| 0.004755 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.400 | 0 | 28.400 | ... | ... | -0.985747 |
| 0.004651 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.400 | 0 | 29.400 | ... | ... | -0.985661 |
| 0.004554 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.400 | 0 | 30.400 | ... | ... | -0.985576 |
| 0.004462 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.400 | 0 | 31.400 | ... | ... | -0.98549 |
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.