Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998096 | ... | ... | 42.900 | 0 | 42.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| 0.998047 | ... | ... | 41.900 | 0 | 41.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.997999 | ... | ... | 40.900 | 0 | 40.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| 0.997953 | ... | ... | 39.900 | 0 | 39.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.997907 | ... | ... | 38.900 | 0 | 38.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.997862 | ... | ... | 37.900 | 0 | 37.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.997819 | ... | ... | 36.900 | 0 | 36.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| 0.997776 | ... | ... | 35.900 | 0 | 35.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.997734 | ... | ... | 34.900 | 0 | 34.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
| 0.997692 | ... | ... | 33.900 | 0 | 33.900 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| 0.997651 | ... | ... | 32.900 | 0 | 32.900 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
| 0.997611 | ... | ... | 31.900 | 0 | 31.900 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.997571 | ... | ... | 30.900 | 0 | 30.900 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| 0.997532 | ... | ... | 29.900 | 0 | 29.900 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| 0.997494 | ... | ... | 28.900 | 0 | 28.900 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| 0.997456 | ... | ... | 27.900 | 0 | 27.900 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| 0.997418 | ... | ... | 26.900 | 0 | 26.900 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| 0.997381 | ... | ... | 25.900 | 0 | 25.900 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.997344 | ... | ... | 24.900 | 0 | 24.900 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| 0.997308 | ... | ... | 23.900 | 0 | 23.900 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| 0.997272 | ... | ... | 22.900 | 0 | 22.900 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
| 0.997237 | ... | ... | 21.900 | 0 | 21.900 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| 0.997202 | ... | ... | 20.900 | 0 | 20.900 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| 0.997167 | ... | ... | 19.900 | 0 | 19.900 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| 0.997132 | ... | ... | 18.900 | 0 | 18.900 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| 0.997098 | ... | ... | 17.900 | 0 | 17.900 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| 0.997064 | ... | ... | 16.900 | 0 | 16.900 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.997047 | ... | ... | 16.400 | 0 | 16.400 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004956 |
| 0.99703 | ... | ... | 15.900 | 0 | 15.900 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| 0.997014 | ... | ... | 15.400 | 0 | 15.400 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005281 |
| 0.996997 | ... | ... | 14.900 | 0 | 14.900 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005458 |
| 0.996981 | ... | ... | 14.400 | 0 | 14.400 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005645 |
| 0.996964 | ... | ... | 13.900 | 0 | 13.900 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005843 |
| 0.996948 | ... | ... | 13.400 | 0 | 13.400 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006054 |
| 0.996931 | ... | ... | 12.900 | 0 | 12.900 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00628 |
| 0.996915 | ... | ... | 12.400 | 0 | 12.400 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| 0.996899 | ... | ... | 11.900 | 0 | 11.900 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006779 |
| 0.996883 | ... | ... | 11.400 | 0 | 11.400 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007057 |
| 0.996867 | ... | ... | 10.900 | 0 | 10.900 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| 0.996851 | ... | ... | 10.400 | 0 | 10.400 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00768 |
| 0.996835 | ... | ... | 9.900 | 0 | 9.900 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008032 |
| 0.996819 | ... | ... | 9.400 | 0 | 9.400 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008416 |
| 0.996803 | ... | ... | 8.900 | 0 | 8.900 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008837 |
| 0.996787 | ... | ... | 8.400 | 0 | 8.400 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009302 |
| 0.996771 | ... | ... | 7.900 | 0 | 7.900 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009815 |
| 0.996755 | ... | ... | 7.400 | 0 | 7.400 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010388 |
| 0.996739 | ... | ... | 6.900 | 0 | 6.900 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011033 |
| 0.996724 | ... | ... | 6.400 | 0 | 6.400 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011762 |
| 0.996708 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012597 |
| 0.996692 | ... | ... | 5.400 | 0 | 5.400 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013562 |
| 0.996676 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014693 |
| 0.996661 | ... | ... | 4.400 | 0 | 4.400 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.01604 |
| 0.996645 | ... | ... | 3.900 | 0 | 3.900 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017675 |
| 0.99663 | ... | ... | 3.400 | 0 | 3.400 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019708 |
| 0.996615 | ... | ... | 2.900 | 0 | 2.900 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022318 |
| 0.996599 | ... | ... | 2.400 | 0 | 2.400 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.025812 |
| 0.996584 | ... | ... | 1.900 | 0 | 1.900 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.030775 |
| 0.996569 | ... | ... | 1.400 | 0 | 1.400 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.038505 |
| 0.996554 | ... | ... | 0.900 | 0 | 0.900 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.052625 |
| 0.996539 | ... | ... | 0.400 | 0 | 0.400 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.089801 |
| 0.331935 | ... | ... | 0.050 | 0 | 0.050 | 580000 | 0.150 | 0 | 0.150 | ... | ... | -0.667653 |
| 0.070139 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.600 | 0 | 0.600 | ... | ... | -0.996509 |
| 0.046839 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.100 | 0 | 1.100 | ... | ... | -0.996494 |
| 0.036138 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.600 | 0 | 1.600 | ... | ... | -0.996479 |
| 0.029831 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.100 | 0 | 2.100 | ... | ... | -0.996464 |
| 0.025615 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.600 | 0 | 2.600 | ... | ... | -0.996449 |
| 0.022576 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.996435 |
| 0.020268 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.600 | 0 | 3.600 | ... | ... | -0.99642 |
| 0.018451 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.100 | 0 | 4.100 | ... | ... | -0.996405 |
| 0.016978 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.600 | 0 | 4.600 | ... | ... | -0.996391 |
| 0.015755 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.100 | 0 | 5.100 | ... | ... | -0.996376 |
| 0.014725 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.600 | 0 | 5.600 | ... | ... | -0.996362 |
| 0.013842 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.100 | 0 | 6.100 | ... | ... | -0.996348 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.600 | 0 | 6.600 | ... | ... | -0.996333 |
| 0.012407 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.100 | 0 | 7.100 | ... | ... | -0.996319 |
| 0.011814 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.600 | 0 | 7.600 | ... | ... | -0.996305 |
| 0.011286 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.100 | 0 | 8.100 | ... | ... | -0.996291 |
| 0.010812 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.600 | 0 | 8.600 | ... | ... | -0.996276 |
| 0.010384 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.100 | 0 | 9.100 | ... | ... | -0.996262 |
| 0.009996 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.600 | 0 | 9.600 | ... | ... | -0.996248 |
| 0.009641 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.100 | 0 | 10.100 | ... | ... | -0.996234 |
| 0.009316 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.600 | 0 | 10.600 | ... | ... | -0.99622 |
| 0.009018 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.100 | 0 | 11.100 | ... | ... | -0.996206 |
| 0.008743 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.600 | 0 | 11.600 | ... | ... | -0.996192 |
| 0.008487 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.100 | 0 | 12.100 | ... | ... | -0.996178 |
| 0.008249 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.600 | 0 | 12.600 | ... | ... | -0.996163 |
| 0.008028 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.100 | 0 | 13.100 | ... | ... | -0.996149 |
| 0.007822 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.600 | 0 | 13.600 | ... | ... | -0.996135 |
| 0.007628 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.100 | 0 | 14.100 | ... | ... | -0.996121 |
| 0.007446 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.600 | 0 | 14.600 | ... | ... | -0.996107 |
| 0.007274 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.100 | 0 | 15.100 | ... | ... | -0.996093 |
| 0.007113 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.600 | 0 | 15.600 | ... | ... | -0.996079 |
| 0.006961 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.100 | 0 | 16.100 | ... | ... | -0.996066 |
| 0.006681 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.100 | 0 | 17.100 | ... | ... | -0.996038 |
| 0.006428 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.100 | 0 | 18.100 | ... | ... | -0.99601 |
| 0.006199 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.100 | 0 | 19.100 | ... | ... | -0.995983 |
| 0.005991 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.100 | 0 | 20.100 | ... | ... | -0.995955 |
| 0.0058 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.100 | 0 | 21.100 | ... | ... | -0.995928 |
| 0.005625 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.100 | 0 | 22.100 | ... | ... | -0.995901 |
| 0.005464 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.100 | 0 | 23.100 | ... | ... | -0.995874 |
| 0.005314 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.100 | 0 | 24.100 | ... | ... | -0.995847 |
| 0.005176 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.100 | 0 | 25.100 | ... | ... | -0.995821 |
| 0.005047 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.100 | 0 | 26.100 | ... | ... | -0.995794 |
| 0.004927 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.100 | 0 | 27.100 | ... | ... | -0.995767 |
| 0.004814 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.100 | 0 | 28.100 | ... | ... | -0.995741 |
| 0.004709 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.100 | 0 | 29.100 | ... | ... | -0.995715 |
| 0.004609 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.100 | 0 | 30.100 | ... | ... | -0.995689 |
| 0.004516 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.100 | 0 | 31.100 | ... | ... | -0.995663 |
| 0.004428 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.100 | 0 | 32.100 | ... | ... | -0.995637 |
| 0.004344 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.100 | 0 | 33.100 | ... | ... | -0.995611 |
| 0.004266 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.100 | 0 | 34.100 | ... | ... | -0.995585 |
| 0.004191 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.100 | 0 | 35.100 | ... | ... | -0.995559 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.100 | 0 | 36.100 | ... | ... | -0.995533 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.100 | 0 | 37.100 | ... | ... | -0.995508 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.100 | 0 | 38.100 | ... | ... | -0.995482 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.100 | 0 | 39.100 | ... | ... | -0.995457 |
| 0.003867 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.100 | 0 | 40.100 | ... | ... | -0.995431 |
| 0.003811 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.100 | 0 | 41.100 | ... | ... | -0.995406 |
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.