Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979924 | ... | ... | 39.500 | 1 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| 0.979402 | ... | ... | 38.500 | 1 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001522 |
| 0.978893 | ... | ... | 37.500 | 1 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.978396 | ... | ... | 36.500 | 1 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001681 |
| 0.977911 | ... | ... | 35.500 | 1 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| 0.977435 | ... | ... | 34.500 | 1 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
| 0.976969 | ... | ... | 33.500 | 1 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.976512 | ... | ... | 32.500 | 1 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.976062 | ... | ... | 31.500 | 1 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| 0.97562 | ... | ... | 30.500 | 1 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| 0.975186 | ... | ... | 29.500 | 1 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| 0.974758 | ... | ... | 28.500 | 1 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| 0.974336 | ... | ... | 27.500 | 1 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| 0.973919 | ... | ... | 26.500 | 1 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002704 |
| 0.973509 | ... | ... | 25.500 | 1 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| 0.973104 | ... | ... | 24.500 | 1 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.972703 | ... | ... | 23.500 | 1 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| 0.972308 | ... | ... | 22.500 | 1 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
| 0.971917 | ... | ... | 21.500 | 1 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003469 |
| 0.97153 | ... | ... | 20.500 | 1 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| 0.971147 | ... | ... | 19.500 | 1 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
| 0.970768 | ... | ... | 18.500 | 1 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| 0.970393 | ... | ... | 17.500 | 1 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00432 |
| 0.970022 | ... | ... | 16.500 | 1 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004583 |
| 0.969654 | ... | ... | 15.500 | 1 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| 0.96929 | ... | ... | 14.500 | 1 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005196 |
| 0.968928 | ... | ... | 13.500 | 1 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005555 |
| 0.968749 | ... | ... | 13 | 1 | 14 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005752 |
| 0.96857 | ... | ... | 12.500 | 1 | 13.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00596 |
| 0.968392 | ... | ... | 12 | 1 | 13 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.006183 |
| 0.968214 | ... | ... | 11.500 | 1 | 12.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006421 |
| 0.968038 | ... | ... | 11 | 1 | 12 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006675 |
| 0.967862 | ... | ... | 10.500 | 1 | 11.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006949 |
| 0.967687 | ... | ... | 10 | 1 | 11 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007244 |
| 0.967512 | ... | ... | 9.500 | 1 | 10.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007563 |
| 0.967338 | ... | ... | 9 | 1 | 10 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007909 |
| 0.967165 | ... | ... | 8.500 | 1 | 9.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008287 |
| 0.966993 | ... | ... | 8 | 1 | 9 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.008699 |
| 0.966821 | ... | ... | 7.500 | 1 | 8.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.009155 |
| 0.96665 | ... | ... | 7 | 1 | 8 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.009658 |
| 0.966479 | ... | ... | 6.500 | 1 | 7.500 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.010218 |
| 0.966309 | ... | ... | 6 | 1 | 7 | 485000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.010847 |
| 0.966139 | ... | ... | 5.525 | 0.975 | 6.500 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.019605 |
| 0.96597 | ... | ... | 5.050 | 0.950 | 6 | 495000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.020936 |
| 0.952311 | ... | ... | 4.575 | 0.950 | 5.525 | 500000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.037072 |
| 0.938526 | ... | ... | 4.125 | 0.925 | 5.050 | 505000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.039876 |
| 0.924054 | ... | ... | 3.675 | 0.900 | 4.575 | 510000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.068616 |
| 0.898371 | ... | ... | 3.250 | 0.875 | 4.125 | 515000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.0856 |
| 0.872163 | ... | ... | 2.850 | 0.825 | 3.675 | 520000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.122881 |
| 0.836585 | ... | ... | 2.475 | 0.775 | 3.250 | 525000 | 0.275 | -0.200 | 0.475 | ... | ... | -0.159196 |
| 0.7934 | ... | ... | 2.125 | 0.725 | 2.850 | 530000 | 0.375 | -0.250 | 0.625 | ... | ... | -0.202785 |
| 0.744155 | ... | ... | 1.800 | 0.675 | 2.475 | 535000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.252115 |
| 0.690093 | ... | ... | 1.500 | 0.625 | 2.125 | 540000 | 0.625 | -0.375 | 1 | ... | ... | -0.30243 |
| 0.632199 | ... | ... | 1.250 | 0.550 | 1.800 | 545000 | 0.825 | -0.425 | 1.250 | ... | ... | -0.363357 |
| 0.570239 | ... | ... | 1.025 | 0.500 | 1.525 | 550000 | 1.025 | -0.500 | 1.525 | ... | ... | -0.423485 |
| 0.508185 | ... | ... | 0.825 | 0.425 | 1.250 | 555000 | 1.250 | -0.575 | 1.825 | ... | ... | -0.485663 |
| 0.44587 | ... | ... | 0.650 | 0.375 | 1.025 | 560000 | 1.525 | -0.625 | 2.150 | ... | ... | -0.547797 |
| 0.384965 | ... | ... | 0.525 | 0.300 | 0.825 | 565000 | 1.825 | -0.675 | 2.500 | ... | ... | -0.608216 |
| 0.330144 | ... | ... | 0.400 | 0.275 | 0.675 | 570000 | 2.150 | -0.750 | 2.900 | ... | ... | -0.666158 |
| 0.275763 | ... | ... | 0.300 | 0.225 | 0.525 | 575000 | 2.525 | -0.775 | 3.300 | ... | ... | -0.715602 |
| 0.225616 | ... | ... | 0.225 | 0.175 | 0.400 | 580000 | 2.900 | -0.825 | 3.725 | ... | ... | -0.764357 |
| 0.188574 | ... | ... | 0.175 | 0.150 | 0.325 | 585000 | 3.300 | -0.850 | 4.150 | ... | ... | -0.807193 |
| 0.143869 | ... | ... | 0.125 | 0.100 | 0.225 | 590000 | 3.725 | -0.875 | 4.600 | ... | ... | -0.842505 |
| 0.115875 | ... | ... | 0.100 | 0.075 | 0.175 | 595000 | 4.150 | -0.925 | 5.075 | ... | ... | -0.878127 |
| 0.088088 | ... | ... | 0.075 | 0.050 | 0.125 | 600000 | 4.600 | -0.950 | 5.550 | ... | ... | -0.904565 |
| 0.071591 | ... | ... | 0.050 | 0.050 | 0.100 | 605000 | 5.075 | -0.950 | 6.025 | ... | ... | -0.919569 |
| 0.055608 | ... | ... | 0.025 | 0.050 | 0.075 | 610000 | 5.550 | -0.975 | 6.525 | ... | ... | -0.933846 |
| 0.039573 | ... | ... | 0.025 | 0.025 | 0.050 | 615000 | 6.025 | -0.975 | 7 | ... | ... | -0.947797 |
| 0.02253 | ... | ... | 0.025 | 0 | 0.025 | 620000 | 6.525 | -0.975 | 7.500 | ... | ... | -0.948581 |
| 0.021407 | ... | ... | 0.013 | 0.013 | 0.025 | 625000 | 7 | -1 | 8 | ... | ... | -0.961761 |
| 0.020413 | ... | ... | 0.013 | 0.013 | 0.025 | 630000 | 7.500 | -1 | 8.500 | ... | ... | -0.961605 |
| 0.011407 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8 | -1 | 9 | ... | ... | -0.961449 |
| 0.010925 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.500 | -1 | 9.500 | ... | ... | -0.961294 |
| 0.010488 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9 | -1 | 10 | ... | ... | -0.96114 |
| 0.010094 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.500 | -1 | 10.500 | ... | ... | -0.960986 |
| 0.009734 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10 | -1 | 11 | ... | ... | -0.960832 |
| 0.009404 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.500 | -1 | 11.500 | ... | ... | -0.960678 |
| 0.009101 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11 | -1 | 12 | ... | ... | -0.960525 |
| 0.008822 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.500 | -1 | 12.500 | ... | ... | -0.960372 |
| 0.008563 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12 | -1 | 13 | ... | ... | -0.96022 |
| 0.008322 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.500 | -1 | 13.500 | ... | ... | -0.960068 |
| 0.008098 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13 | -1 | 14 | ... | ... | -0.959917 |
| 0.00789 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.500 | -1 | 14.500 | ... | ... | -0.959765 |
| 0.00751 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.500 | -1 | 15.500 | ... | ... | -0.959464 |
| 0.007175 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.500 | -1 | 16.500 | ... | ... | -0.959164 |
| 0.006876 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.500 | -1 | 17.500 | ... | ... | -0.958865 |
| 0.006607 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.500 | -1 | 18.500 | ... | ... | -0.958568 |
| 0.006366 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.500 | -1 | 19.500 | ... | ... | -0.958272 |
| 0.006145 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | -1 | 20.500 | ... | ... | -0.957977 |
| 0.005945 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | -1 | 21.500 | ... | ... | -0.957683 |
| 0.005762 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -1 | 22.500 | ... | ... | -0.957391 |
| 0.005592 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -1 | 23.500 | ... | ... | -0.9571 |
| 0.005436 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -1 | 24.500 | ... | ... | -0.95681 |
| 0.005292 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -1 | 25.500 | ... | ... | -0.956521 |
| 0.005158 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -1 | 26.500 | ... | ... | -0.956234 |
| 0.005032 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -1 | 27.500 | ... | ... | -0.955947 |
| 0.004915 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -1 | 28.500 | ... | ... | -0.955661 |
| 0.004806 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -1 | 29.500 | ... | ... | -0.955377 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -1 | 30.500 | ... | ... | -0.955094 |
| 0.004606 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -1 | 31.500 | ... | ... | -0.954811 |
| 0.004515 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -1 | 32.500 | ... | ... | -0.95453 |
| 0.004429 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -1 | 33.500 | ... | ... | -0.95425 |
| 0.004348 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -1 | 34.500 | ... | ... | -0.95397 |
| 0.004271 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -1 | 35.500 | ... | ... | -0.953692 |
| 0.004197 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -1 | 36.500 | ... | ... | -0.953415 |
| 0.004128 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -1 | 37.500 | ... | ... | -0.953138 |
| 0.004061 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -1 | 38.500 | ... | ... | -0.952863 |
| 0.003998 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -1 | 39.500 | ... | ... | -0.952588 |
| 0.003938 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -1 | 40.500 | ... | ... | -0.952314 |
| 0.003881 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -1 | 41.500 | ... | ... | -0.952041 |
| 0.003826 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | -1 | 42.500 | ... | ... | -0.95177 |
| 0.003773 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | -1 | 43.500 | ... | ... | -0.951498 |
| 0.003722 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | -1 | 44.500 | ... | ... | -0.951228 |
| 0.003674 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.500 | -1 | 45.500 | ... | ... | -0.950959 |
| 0.003628 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.500 | -1 | 46.500 | ... | ... | -0.95069 |
| 0.003583 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.500 | -1 | 47.500 | ... | ... | -0.950422 |
| 0.00354 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.500 | -1 | 48.500 | ... | ... | -0.950155 |
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.