Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988904 | ... | ... | 42.850 | 0 | 42.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.988618 | ... | ... | 41.850 | 0 | 41.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.988339 | ... | ... | 40.850 | 0 | 40.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.988067 | ... | ... | 39.850 | 0 | 39.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| 0.987801 | ... | ... | 38.850 | 0 | 38.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
| 0.98754 | ... | ... | 37.850 | 0 | 37.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.987285 | ... | ... | 36.850 | 0 | 36.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| 0.987034 | ... | ... | 35.850 | 0 | 35.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| 0.986788 | ... | ... | 34.850 | 0 | 34.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.986546 | ... | ... | 33.850 | 0 | 33.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.986308 | ... | ... | 32.850 | 0 | 32.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.986074 | ... | ... | 31.850 | 0 | 31.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.985843 | ... | ... | 30.850 | 0 | 30.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| 0.985615 | ... | ... | 29.850 | 0 | 29.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.98539 | ... | ... | 28.850 | 0 | 28.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.985169 | ... | ... | 27.850 | 0 | 27.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.984949 | ... | ... | 26.850 | 0 | 26.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| 0.984733 | ... | ... | 25.850 | 0 | 25.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| 0.984519 | ... | ... | 24.850 | 0 | 24.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| 0.984308 | ... | ... | 23.850 | 0 | 23.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| 0.984098 | ... | ... | 22.850 | 0 | 22.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00346 |
| 0.983891 | ... | ... | 21.850 | 0 | 21.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003641 |
| 0.983686 | ... | ... | 20.850 | 0 | 20.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| 0.983483 | ... | ... | 19.850 | 0 | 19.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004051 |
| 0.983281 | ... | ... | 18.850 | 0 | 18.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004283 |
| 0.983082 | ... | ... | 17.850 | 0 | 17.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004538 |
| 0.982983 | ... | ... | 17.350 | 0 | 17.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| 0.982884 | ... | ... | 16.850 | 0 | 16.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| 0.982786 | ... | ... | 16.350 | 0 | 16.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004968 |
| 0.982688 | ... | ... | 15.850 | 0 | 15.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.982591 | ... | ... | 15.350 | 0 | 15.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| 0.982494 | ... | ... | 14.850 | 0 | 14.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005472 |
| 0.982398 | ... | ... | 14.350 | 0 | 14.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00566 |
| 0.982302 | ... | ... | 13.850 | 0 | 13.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00586 |
| 0.982206 | ... | ... | 13.350 | 0 | 13.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006072 |
| 0.98211 | ... | ... | 12.850 | 0 | 12.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006299 |
| 0.982015 | ... | ... | 12.350 | 0 | 12.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| 0.981921 | ... | ... | 11.850 | 0 | 11.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006801 |
| 0.981826 | ... | ... | 11.350 | 0 | 11.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007081 |
| 0.981732 | ... | ... | 10.850 | 0 | 10.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007382 |
| 0.981638 | ... | ... | 10.350 | 0 | 10.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007708 |
| 0.981545 | ... | ... | 9.850 | 0 | 9.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008064 |
| 0.981452 | ... | ... | 9.350 | 0 | 9.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008451 |
| 0.981359 | ... | ... | 8.850 | 0 | 8.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008875 |
| 0.981267 | ... | ... | 8.350 | 0 | 8.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009345 |
| 0.981175 | ... | ... | 7.850 | 0 | 7.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009863 |
| 0.981083 | ... | ... | 7.350 | 0 | 7.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010443 |
| 0.980992 | ... | ... | 6.850 | 0 | 6.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011095 |
| 0.980901 | ... | ... | 6.350 | 0 | 6.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011833 |
| 0.98081 | ... | ... | 5.850 | 0 | 5.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012679 |
| 0.98072 | ... | ... | 5.350 | 0 | 5.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013658 |
| 0.98063 | ... | ... | 4.850 | 0 | 4.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014807 |
| 0.98054 | ... | ... | 4.350 | 0 | 4.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016177 |
| 0.980451 | ... | ... | 3.850 | 0 | 3.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017846 |
| 0.980362 | ... | ... | 3.350 | 0 | 3.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019926 |
| 0.980273 | ... | ... | 2.850 | 0 | 2.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022606 |
| 0.980185 | ... | ... | 2.350 | 0 | 2.350 | 555000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.026209 |
| 0.938699 | ... | ... | 1.875 | 0 | 1.875 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.051064 |
| 0.86855 | ... | ... | 1.425 | 0 | 1.425 | 565000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.124805 |
| 0.756558 | ... | ... | 1.025 | 0 | 1.025 | 570000 | 0.175 | 0 | 0.175 | ... | ... | -0.239103 |
| 0.616168 | ... | ... | 0.700 | -0.025 | 0.675 | 575000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.380642 |
| 0.455066 | ... | ... | 0.425 | 0 | 0.425 | 580000 | 0.575 | 0 | 0.575 | ... | ... | -0.541936 |
| 0.298254 | ... | ... | 0.250 | -0.025 | 0.225 | 585000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.697925 |
| 0.184297 | ... | ... | 0.125 | 0 | 0.125 | 590000 | 1.275 | 0 | 1.275 | ... | ... | -0.810293 |
| 0.09011 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 1.700 | 0 | 1.700 | ... | ... | -0.901579 |
| 0.048083 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 2.175 | 0 | 2.175 | ... | ... | -0.940884 |
| 0.025251 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.650 | 0 | 2.650 | ... | ... | -0.979311 |
| 0.022304 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.150 | 0 | 3.150 | ... | ... | -0.979225 |
| 0.020056 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.650 | 0 | 3.650 | ... | ... | -0.979139 |
| 0.018279 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.150 | 0 | 4.150 | ... | ... | -0.979053 |
| 0.016836 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.650 | 0 | 4.650 | ... | ... | -0.978967 |
| 0.015636 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.150 | 0 | 5.150 | ... | ... | -0.978882 |
| 0.014623 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.650 | 0 | 5.650 | ... | ... | -0.978797 |
| 0.013754 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.150 | 0 | 6.150 | ... | ... | -0.978712 |
| 0.012999 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.650 | 0 | 6.650 | ... | ... | -0.978628 |
| 0.012338 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.150 | 0 | 7.150 | ... | ... | -0.978543 |
| 0.011752 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.650 | 0 | 7.650 | ... | ... | -0.978459 |
| 0.011231 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.150 | 0 | 8.150 | ... | ... | -0.978375 |
| 0.010762 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.650 | 0 | 8.650 | ... | ... | -0.978292 |
| 0.010338 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.150 | 0 | 9.150 | ... | ... | -0.978208 |
| 0.009954 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.650 | 0 | 9.650 | ... | ... | -0.978125 |
| 0.009603 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.150 | 0 | 10.150 | ... | ... | -0.978042 |
| 0.009281 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.650 | 0 | 10.650 | ... | ... | -0.977959 |
| 0.008985 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.150 | 0 | 11.150 | ... | ... | -0.977877 |
| 0.008712 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.650 | 0 | 11.650 | ... | ... | -0.977794 |
| 0.008458 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.150 | 0 | 12.150 | ... | ... | -0.977712 |
| 0.008222 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.650 | 0 | 12.650 | ... | ... | -0.97763 |
| 0.008003 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.150 | 0 | 13.150 | ... | ... | -0.977548 |
| 0.007798 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.650 | 0 | 13.650 | ... | ... | -0.977467 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.150 | 0 | 14.150 | ... | ... | -0.977385 |
| 0.007425 | ... | ... | ... | ... | 0.013 | 725000 | 14.650 | ... | ... | ... | ... | -0.977304 |
| 0.007255 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.150 | 0 | 15.150 | ... | ... | -0.977223 |
| 0.006944 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.150 | 0 | 16.150 | ... | ... | -0.977061 |
| 0.006665 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.150 | 0 | 17.150 | ... | ... | -0.976901 |
| 0.006414 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.150 | 0 | 18.150 | ... | ... | -0.97674 |
| 0.006186 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.150 | 0 | 19.150 | ... | ... | -0.97658 |
| 0.005979 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.150 | 0 | 20.150 | ... | ... | -0.976421 |
| 0.005789 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.150 | 0 | 21.150 | ... | ... | -0.976263 |
| 0.005615 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.150 | 0 | 22.150 | ... | ... | -0.976105 |
| 0.005454 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.150 | 0 | 23.150 | ... | ... | -0.975948 |
| 0.005306 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.150 | 0 | 24.150 | ... | ... | -0.975792 |
| 0.005168 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.150 | 0 | 25.150 | ... | ... | -0.975636 |
| 0.005039 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.150 | 0 | 26.150 | ... | ... | -0.97548 |
| 0.00492 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.150 | 0 | 27.150 | ... | ... | -0.975326 |
| 0.004807 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.150 | 0 | 28.150 | ... | ... | -0.975171 |
| 0.004702 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.150 | 0 | 29.150 | ... | ... | -0.975018 |
| 0.004603 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.150 | 0 | 30.150 | ... | ... | -0.974865 |
| 0.00451 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.150 | 0 | 31.150 | ... | ... | -0.974713 |
| 0.004422 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.150 | 0 | 32.150 | ... | ... | -0.974561 |
| 0.004339 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.150 | 0 | 33.150 | ... | ... | -0.974409 |
| 0.004261 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.150 | 0 | 34.150 | ... | ... | -0.974258 |
| 0.004186 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.150 | 0 | 35.150 | ... | ... | -0.974108 |
| 0.004115 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.150 | 0 | 36.150 | ... | ... | -0.973958 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.150 | 0 | 37.150 | ... | ... | -0.973809 |
| 0.003983 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.150 | 0 | 38.150 | ... | ... | -0.97366 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.150 | 0 | 39.150 | ... | ... | -0.973511 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.150 | 0 | 40.150 | ... | ... | -0.973363 |
| 0.003807 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.150 | 0 | 41.150 | ... | ... | -0.973216 |
| 0.003754 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.150 | 0 | 42.150 | ... | ... | -0.973069 |
| 0.003703 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.150 | 0 | 43.150 | ... | ... | -0.972922 |
| 0.003653 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.150 | 0 | 44.150 | ... | ... | -0.972776 |
| 0.003606 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.150 | 0 | 45.150 | ... | ... | -0.97263 |
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.