Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99796 | ... | ... | 36.500 | 0 | 36.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001633 |
| 0.997906 | ... | ... | 35.500 | 0 | 35.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.997854 | ... | ... | 34.500 | 0 | 34.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| 0.997802 | ... | ... | 33.500 | 0 | 33.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| 0.997752 | ... | ... | 32.500 | 0 | 32.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.997703 | ... | ... | 31.500 | 0 | 31.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002121 |
| 0.997655 | ... | ... | 30.500 | 0 | 30.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| 0.997608 | ... | ... | 29.500 | 0 | 29.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| 0.997562 | ... | ... | 28.500 | 0 | 28.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| 0.997516 | ... | ... | 27.500 | 0 | 27.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| 0.997471 | ... | ... | 26.500 | 0 | 26.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| 0.997427 | ... | ... | 25.500 | 0 | 25.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.997384 | ... | ... | 24.500 | 0 | 24.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003033 |
| 0.997341 | ... | ... | 23.500 | 0 | 23.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003198 |
| 0.997298 | ... | ... | 22.500 | 0 | 22.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003374 |
| 0.997256 | ... | ... | 21.500 | 0 | 21.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003564 |
| 0.997215 | ... | ... | 20.500 | 0 | 20.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003769 |
| 0.997174 | ... | ... | 19.500 | 0 | 19.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003991 |
| 0.997154 | ... | ... | 19 | 0 | 19 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| 0.997133 | ... | ... | 18.500 | 0 | 18.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| 0.997113 | ... | ... | 18 | 0 | 18 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.004363 |
| 0.997093 | ... | ... | 17.500 | 0 | 17.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004499 |
| 0.997074 | ... | ... | 17 | 0 | 17 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.004642 |
| 0.997054 | ... | ... | 16.500 | 0 | 16.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004792 |
| 0.997034 | ... | ... | 16 | 0 | 16 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
| 0.997015 | ... | ... | 15.500 | 0 | 15.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005116 |
| 0.996995 | ... | ... | 15 | 0 | 15 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.005292 |
| 0.996976 | ... | ... | 14.500 | 0 | 14.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005478 |
| 0.996957 | ... | ... | 14 | 0 | 14 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.005675 |
| 0.996937 | ... | ... | 13.500 | 0 | 13.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005885 |
| 0.996918 | ... | ... | 13 | 0 | 13 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.006109 |
| 0.996899 | ... | ... | 12.500 | 0 | 12.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.006348 |
| 0.99688 | ... | ... | 12 | 0 | 12 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.006604 |
| 0.996862 | ... | ... | 11.500 | 0 | 11.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006878 |
| 0.996843 | ... | ... | 11 | 0 | 11 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.007175 |
| 0.996824 | ... | ... | 10.500 | 0 | 10.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007495 |
| 0.996806 | ... | ... | 10 | 0 | 10 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.007843 |
| 0.996787 | ... | ... | 9.500 | 0 | 9.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008222 |
| 0.996769 | ... | ... | 9 | 0 | 9 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.008636 |
| 0.99675 | ... | ... | 8.500 | 0 | 8.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.009093 |
| 0.996732 | ... | ... | 8 | 0 | 8 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.009598 |
| 0.996714 | ... | ... | 7.500 | 0 | 7.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.01016 |
| 0.996696 | ... | ... | 7 | 0 | 7 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.010792 |
| 0.996677 | ... | ... | 6.500 | 0 | 6.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.011504 |
| 0.996659 | ... | ... | 6 | 0 | 6 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.012318 |
| 0.996641 | ... | ... | 5.500 | 0 | 5.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.013256 |
| 0.996624 | ... | ... | 5 | 0 | 5 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.014353 |
| 0.996606 | ... | ... | 4.500 | 0 | 4.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.015654 |
| 0.996588 | ... | ... | 4 | 0 | 4 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.017226 |
| 0.99657 | ... | ... | 3.500 | 0 | 3.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.019171 |
| 0.996553 | ... | ... | 3 | 0 | 3 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.021649 |
| 0.996535 | ... | ... | 2.500 | 0 | 2.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.024936 |
| 0.996518 | ... | ... | 2 | 0 | 2 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.02954 |
| 0.9965 | ... | ... | 1.500 | 0 | 1.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.036552 |
| 0.996483 | ... | ... | 1 | 0 | 1 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.048843 |
| 0.996465 | ... | ... | 0.500 | 0 | 0.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.077883 |
| 0.50055 | ... | ... | 0.125 | -0.050 | 0.075 | 515000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.499094 |
| 0.078887 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 0.500 | 0 | 0.500 | ... | ... | -0.996431 |
| 0.050046 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 1 | 0 | 1 | ... | ... | -0.996414 |
| 0.037879 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.500 | 0 | 1.500 | ... | ... | -0.996397 |
| 0.030958 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2 | 0 | 2 | ... | ... | -0.99638 |
| 0.026426 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.500 | 0 | 2.500 | ... | ... | -0.996363 |
| 0.023199 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3 | 0 | 3 | ... | ... | -0.996346 |
| 0.020772 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.500 | 0 | 3.500 | ... | ... | -0.996329 |
| 0.018873 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4 | 0 | 4 | ... | ... | -0.996312 |
| 0.017341 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.500 | 0 | 4.500 | ... | ... | -0.996295 |
| 0.016075 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5 | 0 | 5 | ... | ... | -0.996278 |
| 0.015012 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.500 | 0 | 5.500 | ... | ... | -0.996262 |
| 0.014104 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6 | 0 | 6 | ... | ... | -0.996245 |
| 0.013318 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.500 | 0 | 6.500 | ... | ... | -0.996228 |
| 0.012632 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7 | 0 | 7 | ... | ... | -0.996212 |
| 0.012025 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.500 | 0 | 7.500 | ... | ... | -0.996196 |
| 0.011486 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8 | 0 | 8 | ... | ... | -0.996179 |
| 0.011003 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.500 | 0 | 8.500 | ... | ... | -0.996163 |
| 0.010567 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9 | 0 | 9 | ... | ... | -0.996147 |
| 0.010173 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.500 | 0 | 9.500 | ... | ... | -0.99613 |
| 0.009812 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10 | 0 | 10 | ... | ... | -0.996114 |
| 0.009482 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.500 | 0 | 10.500 | ... | ... | -0.996098 |
| 0.009179 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11 | 0 | 11 | ... | ... | -0.996081 |
| 0.008901 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.500 | 0 | 11.500 | ... | ... | -0.996065 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12 | 0 | 12 | ... | ... | -0.996049 |
| 0.008401 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.500 | 0 | 12.500 | ... | ... | -0.996033 |
| 0.007968 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.500 | 0 | 13.500 | ... | ... | -0.996001 |
| 0.007588 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.500 | 0 | 14.500 | ... | ... | -0.995969 |
| 0.007253 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.500 | 0 | 15.500 | ... | ... | -0.995937 |
| 0.006954 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.500 | 0 | 16.500 | ... | ... | -0.995906 |
| 0.006686 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.500 | 0 | 17.500 | ... | ... | -0.995874 |
| 0.006444 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.500 | 0 | 18.500 | ... | ... | -0.995843 |
| 0.006223 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.500 | 0 | 19.500 | ... | ... | -0.995812 |
| 0.006023 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.500 | 0 | 20.500 | ... | ... | -0.995781 |
| 0.00584 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.500 | 0 | 21.500 | ... | ... | -0.99575 |
| 0.005671 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.500 | 0 | 22.500 | ... | ... | -0.995719 |
| 0.005515 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.500 | 0 | 23.500 | ... | ... | -0.995689 |
| 0.00537 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.500 | 0 | 24.500 | ... | ... | -0.995658 |
| 0.005236 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.500 | 0 | 25.500 | ... | ... | -0.995628 |
| 0.005111 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.500 | 0 | 26.500 | ... | ... | -0.995598 |
| 0.004994 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.500 | 0 | 27.500 | ... | ... | -0.995567 |
| 0.004885 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.500 | 0 | 28.500 | ... | ... | -0.995538 |
| 0.004782 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.500 | 0 | 29.500 | ... | ... | -0.995508 |
| 0.004685 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.500 | 0 | 30.500 | ... | ... | -0.995478 |
| 0.004594 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.500 | 0 | 31.500 | ... | ... | -0.995448 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.500 | 0 | 32.500 | ... | ... | -0.995419 |
| 0.004426 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.500 | 0 | 33.500 | ... | ... | -0.995389 |
| 0.004349 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.500 | 0 | 34.500 | ... | ... | -0.99536 |
| 0.004276 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.500 | 0 | 35.500 | ... | ... | -0.995331 |
| 0.004206 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.500 | 0 | 36.500 | ... | ... | -0.995302 |
| 0.00414 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.500 | 0 | 37.500 | ... | ... | -0.995273 |
| 0.004077 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.500 | 0 | 38.500 | ... | ... | -0.995244 |
| 0.004016 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.500 | 0 | 39.500 | ... | ... | -0.995215 |
| 0.003959 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.500 | 0 | 40.500 | ... | ... | -0.995186 |
| 0.003904 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.500 | 0 | 41.500 | ... | ... | -0.995158 |
| 0.003851 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.500 | 0 | 42.500 | ... | ... | -0.995129 |
| 0.003801 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.500 | 0 | 43.500 | ... | ... | -0.995101 |
| 0.003752 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.500 | 0 | 44.500 | ... | ... | -0.995072 |
| 0.003706 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.500 | 0 | 45.500 | ... | ... | -0.995044 |
| 0.003661 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.500 | 0 | 46.500 | ... | ... | -0.995016 |
| 0.003618 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.500 | 0 | 47.500 | ... | ... | -0.994988 |
| 0.003576 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.500 | 0 | 48.500 | ... | ... | -0.99496 |
| 0.003536 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.500 | 0 | 49.500 | ... | ... | -0.994932 |
| 0.003498 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.500 | 0 | 50.500 | ... | ... | -0.994904 |
| 0.003461 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.500 | 0 | 51.500 | ... | ... | -0.994876 |
| 0.003425 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.500 | 0 | 52.500 | ... | ... | -0.994848 |
| 0.00339 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.500 | 0 | 53.500 | ... | ... | -0.994821 |
| 0.003357 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.500 | 0 | 54.500 | ... | ... | -0.994793 |
| 0.003324 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.500 | 0 | 55.500 | ... | ... | -0.994766 |
| 0.003293 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.500 | 0 | 56.500 | ... | ... | -0.994738 |
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.