Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989918 | ... | ... | 48.750 | -1 | 47.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001193 |
| 0.989662 | ... | ... | 47.750 | -1 | 46.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001251 |
| 0.989413 | ... | ... | 46.750 | -1 | 45.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001311 |
| 0.989169 | ... | ... | 45.750 | -1 | 44.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001372 |
| 0.988932 | ... | ... | 44.750 | -1 | 43.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| 0.988699 | ... | ... | 43.750 | -1 | 42.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001499 |
| 0.988471 | ... | ... | 42.750 | -1 | 41.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.988247 | ... | ... | 41.750 | -1 | 40.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001633 |
| 0.988027 | ... | ... | 40.750 | -1 | 39.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001704 |
| 0.987811 | ... | ... | 39.750 | -1 | 38.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001777 |
| 0.987599 | ... | ... | 38.750 | -1 | 37.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001853 |
| 0.98739 | ... | ... | 37.750 | -1 | 36.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.987184 | ... | ... | 36.750 | -1 | 35.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| 0.986981 | ... | ... | 35.750 | -1 | 34.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| 0.98678 | ... | ... | 34.750 | -1 | 33.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.986583 | ... | ... | 33.750 | -1 | 32.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.986387 | ... | ... | 32.750 | -1 | 31.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| 0.986195 | ... | ... | 31.750 | -1 | 30.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.986004 | ... | ... | 30.750 | -1 | 29.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| 0.985815 | ... | ... | 29.750 | -1 | 28.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| 0.985629 | ... | ... | 28.750 | -1 | 27.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| 0.985444 | ... | ... | 27.750 | -1 | 26.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| 0.985262 | ... | ... | 26.750 | -1 | 25.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| 0.985081 | ... | ... | 25.750 | -1 | 24.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003244 |
| 0.984902 | ... | ... | 24.750 | -1 | 23.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| 0.984724 | ... | ... | 23.750 | -1 | 22.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00357 |
| 0.984548 | ... | ... | 22.750 | -1 | 21.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
| 0.984374 | ... | ... | 21.750 | -1 | 20.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
| 0.984201 | ... | ... | 20.750 | -1 | 19.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004162 |
| 0.98403 | ... | ... | 19.750 | -1 | 18.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004395 |
| 0.983944 | ... | ... | 19.250 | -1 | 18.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004519 |
| 0.98386 | ... | ... | 18.750 | -1 | 17.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00465 |
| 0.983775 | ... | ... | 18.250 | -1 | 17.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004787 |
| 0.983691 | ... | ... | 17.750 | -1 | 16.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00493 |
| 0.983607 | ... | ... | 17.250 | -1 | 16.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005082 |
| 0.983523 | ... | ... | 16.750 | -1 | 15.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005242 |
| 0.98344 | ... | ... | 16.250 | -1 | 15.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005411 |
| 0.983357 | ... | ... | 15.750 | -1 | 14.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00559 |
| 0.983274 | ... | ... | 15.250 | -1 | 14.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005779 |
| 0.983192 | ... | ... | 14.750 | -1 | 13.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00598 |
| 0.98311 | ... | ... | 14.250 | -1 | 13.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.006195 |
| 0.983028 | ... | ... | 13.750 | -1 | 12.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006423 |
| 0.982947 | ... | ... | 13.250 | -1 | 12.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006668 |
| 0.982865 | ... | ... | 12.750 | -1 | 11.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006931 |
| 0.982785 | ... | ... | 12.250 | -1 | 11.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.007214 |
| 0.982704 | ... | ... | 11.750 | -1 | 10.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007519 |
| 0.982624 | ... | ... | 11.250 | -1 | 10.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00785 |
| 0.982543 | ... | ... | 10.750 | -1 | 9.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.008211 |
| 0.982464 | ... | ... | 10.250 | -1 | 9.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008604 |
| 0.982384 | ... | ... | 9.750 | -1 | 8.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.009036 |
| 0.982305 | ... | ... | 9.250 | -1 | 8.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.009514 |
| 0.982225 | ... | ... | 8.750 | -1 | 7.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.010043 |
| 0.982146 | ... | ... | 8.250 | -1 | 7.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.010635 |
| 0.982068 | ... | ... | 7.750 | -1 | 6.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.011301 |
| 0.981989 | ... | ... | 7.250 | -1 | 6.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.012059 |
| 0.981911 | ... | ... | 6.750 | -1 | 5.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.012927 |
| 0.981833 | ... | ... | 6.250 | -1 | 5.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.013936 |
| 0.981755 | ... | ... | 5.750 | -1 | 4.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.015123 |
| 0.981677 | ... | ... | 5.250 | -1 | 4.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.016544 |
| 0.981599 | ... | ... | 4.750 | -1 | 3.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.018282 |
| 0.981522 | ... | ... | 4.250 | -1 | 3.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.020463 |
| 0.981445 | ... | ... | 3.750 | -1 | 2.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.023293 |
| 0.945519 | ... | ... | 3.250 | -0.975 | 2.275 | 605000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.044521 |
| 0.90876 | ... | ... | 2.775 | -0.975 | 1.800 | 610000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.083641 |
| 0.823654 | ... | ... | 2.300 | -0.925 | 1.375 | 615000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.171308 |
| 0.719527 | ... | ... | 1.850 | -0.875 | 0.975 | 620000 | 0.250 | 0.150 | 0.100 | ... | ... | -0.287191 |
| 0.575589 | ... | ... | 1.425 | -0.750 | 0.675 | 625000 | 0.425 | 0.250 | 0.175 | ... | ... | -0.421602 |
| 0.430072 | ... | ... | 1.050 | -0.625 | 0.425 | 630000 | 0.675 | 0.350 | 0.325 | ... | ... | -0.567108 |
| 0.294652 | ... | ... | 0.750 | -0.500 | 0.250 | 635000 | 1 | 0.500 | 0.500 | ... | ... | -0.701789 |
| 0.176767 | ... | ... | 0.500 | -0.375 | 0.125 | 640000 | 1.375 | 0.625 | 0.750 | ... | ... | -0.818093 |
| 0.11131 | ... | ... | 0.325 | -0.250 | 0.075 | 645000 | 1.800 | 0.725 | 1.075 | ... | ... | -0.905371 |
| 0.046553 | ... | ... | 0.175 | -0.150 | 0.025 | 650000 | 2.275 | 0.850 | 1.425 | ... | ... | -0.943123 |
| 0.02454 | ... | ... | 0.100 | -0.088 | 0.013 | 655000 | 2.750 | 0.900 | 1.850 | ... | ... | -0.980613 |
| 0.021756 | ... | ... | 0.050 | -0.038 | 0.013 | 660000 | 3.250 | 0.950 | 2.300 | ... | ... | -0.980539 |
| 0.019615 | ... | ... | 0.025 | -0.013 | 0.013 | 665000 | 3.750 | 0.975 | 2.775 | ... | ... | -0.980465 |
| 0.017911 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 4.250 | 1 | 3.250 | ... | ... | -0.980391 |
| 0.016522 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.750 | 1 | 3.750 | ... | ... | -0.980317 |
| 0.015363 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 5.250 | 1 | 4.250 | ... | ... | -0.980244 |
| 0.014379 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.750 | 1 | 4.750 | ... | ... | -0.980171 |
| 0.013535 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 6.250 | 1 | 5.250 | ... | ... | -0.980098 |
| 0.0128 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.750 | 1 | 5.750 | ... | ... | -0.980025 |
| 0.012154 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 7.250 | 1 | 6.250 | ... | ... | -0.979952 |
| 0.011581 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.750 | 1 | 6.750 | ... | ... | -0.979879 |
| 0.01107 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 8.250 | 1 | 7.250 | ... | ... | -0.979806 |
| 0.01061 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.750 | 1 | 7.750 | ... | ... | -0.979734 |
| 0.010195 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 9.250 | 1 | 8.250 | ... | ... | -0.979662 |
| 0.009818 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.750 | 1 | 8.750 | ... | ... | -0.97959 |
| 0.009472 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 10.250 | 1 | 9.250 | ... | ... | -0.979518 |
| 0.009155 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.750 | 1 | 9.750 | ... | ... | -0.979446 |
| 0.008864 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 11.250 | 1 | 10.250 | ... | ... | -0.979374 |
| 0.008594 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.750 | 1 | 10.750 | ... | ... | -0.979303 |
| 0.008344 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 12.250 | 1 | 11.250 | ... | ... | -0.979231 |
| 0.008111 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.750 | 1 | 11.750 | ... | ... | -0.97916 |
| 0.007894 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 13.250 | 1 | 12.250 | ... | ... | -0.979089 |
| 0.007692 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.750 | 1 | 12.750 | ... | ... | -0.979018 |
| 0.007501 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 14.250 | 1 | 13.250 | ... | ... | -0.978947 |
| 0.007322 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.750 | 1 | 13.750 | ... | ... | -0.978876 |
| 0.007154 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 15.250 | 1 | 14.250 | ... | ... | -0.978806 |
| 0.006996 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.750 | 1 | 14.750 | ... | ... | -0.978735 |
| 0.006846 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 16.250 | 1 | 15.250 | ... | ... | -0.978665 |
| 0.006704 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.750 | 1 | 15.750 | ... | ... | -0.978595 |
| 0.00657 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17.250 | 1 | 16.250 | ... | ... | -0.978525 |
| 0.006442 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.750 | 1 | 16.750 | ... | ... | -0.978455 |
| 0.006321 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18.250 | 1 | 17.250 | ... | ... | -0.978386 |
| 0.006095 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19.250 | 1 | 18.250 | ... | ... | -0.978247 |
| 0.005889 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20.250 | 1 | 19.250 | ... | ... | -0.978109 |
| 0.005701 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21.250 | 1 | 20.250 | ... | ... | -0.977971 |
| 0.005528 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22.250 | 1 | 21.250 | ... | ... | -0.977834 |
| 0.005368 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23.250 | 1 | 22.250 | ... | ... | -0.977697 |
| 0.00522 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24.250 | 1 | 23.250 | ... | ... | -0.977561 |
| 0.005084 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25.250 | 1 | 24.250 | ... | ... | -0.977425 |
| 0.004956 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26.250 | 1 | 25.250 | ... | ... | -0.97729 |
| 0.004836 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27.250 | 1 | 26.250 | ... | ... | -0.977156 |
| 0.004725 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28.250 | 1 | 27.250 | ... | ... | -0.977021 |
| 0.00462 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29.250 | 1 | 28.250 | ... | ... | -0.976887 |
| 0.004522 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30.250 | 1 | 29.250 | ... | ... | -0.976754 |
| 0.004429 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31.250 | 1 | 30.250 | ... | ... | -0.976621 |
| 0.004342 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32.250 | 1 | 31.250 | ... | ... | -0.976489 |
| 0.004259 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33.250 | 1 | 32.250 | ... | ... | -0.976356 |
| 0.004181 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34.250 | 1 | 33.250 | ... | ... | -0.976225 |
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.