Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992983 | ... | ... | 42.250 | 0 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| 0.992802 | ... | ... | 41.250 | 0 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.992625 | ... | ... | 40.250 | 0 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.992453 | ... | ... | 39.250 | 0 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| 0.992284 | ... | ... | 38.250 | 0 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.992119 | ... | ... | 37.250 | 0 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.991957 | ... | ... | 36.250 | 0 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| 0.991799 | ... | ... | 35.250 | 0 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.991643 | ... | ... | 34.250 | 0 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.991489 | ... | ... | 33.250 | 0 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| 0.991339 | ... | ... | 32.250 | 0 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| 0.99119 | ... | ... | 31.250 | 0 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.991044 | ... | ... | 30.250 | 0 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| 0.990899 | ... | ... | 29.250 | 0 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| 0.990757 | ... | ... | 28.250 | 0 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| 0.990616 | ... | ... | 27.250 | 0 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| 0.990477 | ... | ... | 26.250 | 0 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| 0.99034 | ... | ... | 25.250 | 0 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| 0.990204 | ... | ... | 24.250 | 0 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| 0.99007 | ... | ... | 23.250 | 0 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
| 0.989938 | ... | ... | 22.250 | 0 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.989806 | ... | ... | 21.250 | 0 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003746 |
| 0.989676 | ... | ... | 20.250 | 0 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| 0.989548 | ... | ... | 19.250 | 0 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.98942 | ... | ... | 18.250 | 0 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| 0.989294 | ... | ... | 17.250 | 0 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004692 |
| 0.989231 | ... | ... | 16.750 | 0 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| 0.989168 | ... | ... | 16.250 | 0 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| 0.989106 | ... | ... | 15.750 | 0 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00515 |
| 0.989044 | ... | ... | 15.250 | 0 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.988982 | ... | ... | 14.750 | 0 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.0055 |
| 0.98892 | ... | ... | 14.250 | 0 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00569 |
| 0.988859 | ... | ... | 13.750 | 0 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005892 |
| 0.988798 | ... | ... | 13.250 | 0 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006108 |
| 0.988738 | ... | ... | 12.750 | 0 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006337 |
| 0.988677 | ... | ... | 12.250 | 0 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006583 |
| 0.988617 | ... | ... | 11.750 | 0 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006847 |
| 0.988557 | ... | ... | 11.250 | 0 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007131 |
| 0.988497 | ... | ... | 10.750 | 0 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007437 |
| 0.988438 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007769 |
| 0.988379 | ... | ... | 9.750 | 0 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
| 0.98832 | ... | ... | 9.250 | 0 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| 0.988261 | ... | ... | 8.750 | 0 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008959 |
| 0.988202 | ... | ... | 8.250 | 0 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009438 |
| 0.988143 | ... | ... | 7.750 | 0 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009968 |
| 0.988085 | ... | ... | 7.250 | 0 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010561 |
| 0.988027 | ... | ... | 6.750 | 0 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011229 |
| 0.987969 | ... | ... | 6.250 | 0 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011988 |
| 0.987911 | ... | ... | 5.750 | 0 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012858 |
| 0.987853 | ... | ... | 5.250 | 0 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013869 |
| 0.987795 | ... | ... | 4.750 | 0 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.015058 |
| 0.987738 | ... | ... | 4.250 | 0 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.016481 |
| 0.98768 | ... | ... | 3.750 | 0 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.018222 |
| 0.987623 | ... | ... | 3.250 | 0 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.020405 |
| 0.987566 | ... | ... | 2.750 | 0 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.023238 |
| 0.98751 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.02709 |
| 0.987453 | ... | ... | 1.750 | 0 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.032693 |
| 0.987397 | ... | ... | 1.250 | 0 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.041751 |
| 0.902513 | ... | ... | 0.775 | 0 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.093017 |
| 0.668938 | ... | ... | 0.375 | 0 | 0.375 | 570000 | 0.125 | 0 | 0.125 | ... | ... | -0.329091 |
| 0.33272 | ... | ... | 0.125 | 0 | 0.125 | 575000 | 0.375 | 0 | 0.375 | ... | ... | -0.665301 |
| 0.094683 | ... | ... | 0.025 | 0 | 0.025 | 580000 | 0.775 | 0 | 0.775 | ... | ... | -0.900788 |
| 0.042894 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0 | 1.250 | ... | ... | -0.987119 |
| 0.03393 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0 | 1.750 | ... | ... | -0.987064 |
| 0.028399 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0 | 2.250 | ... | ... | -0.987009 |
| 0.024606 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0 | 2.750 | ... | ... | -0.986954 |
| 0.021823 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0 | 3.250 | ... | ... | -0.986899 |
| 0.019683 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0 | 3.750 | ... | ... | -0.986845 |
| 0.01798 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0 | 4.250 | ... | ... | -0.986791 |
| 0.016591 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0 | 4.750 | ... | ... | -0.986737 |
| 0.015433 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0 | 5.250 | ... | ... | -0.986683 |
| 0.014451 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0 | 5.750 | ... | ... | -0.98663 |
| 0.013607 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0 | 6.250 | ... | ... | -0.986576 |
| 0.012872 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0 | 6.750 | ... | ... | -0.986522 |
| 0.012227 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0 | 7.250 | ... | ... | -0.986469 |
| 0.011655 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0 | 7.750 | ... | ... | -0.986416 |
| 0.011145 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0 | 8.250 | ... | ... | -0.986363 |
| 0.010685 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0 | 8.750 | ... | ... | -0.98631 |
| 0.01027 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0 | 9.250 | ... | ... | -0.986257 |
| 0.009893 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0 | 9.750 | ... | ... | -0.986204 |
| 0.009547 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0 | 10.250 | ... | ... | -0.986151 |
| 0.009231 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0 | 10.750 | ... | ... | -0.986098 |
| 0.00894 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0 | 11.250 | ... | ... | -0.986046 |
| 0.008671 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0 | 11.750 | ... | ... | -0.985993 |
| 0.008421 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0 | 12.250 | ... | ... | -0.985941 |
| 0.008188 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0 | 12.750 | ... | ... | -0.985889 |
| 0.007972 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0 | 13.250 | ... | ... | -0.985837 |
| 0.00777 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0 | 13.750 | ... | ... | -0.985785 |
| 0.00758 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0 | 14.250 | ... | ... | -0.985733 |
| 0.007401 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0 | 14.750 | ... | ... | -0.985681 |
| 0.007233 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0 | 15.250 | ... | ... | -0.98563 |
| 0.007075 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0 | 15.750 | ... | ... | -0.985578 |
| 0.006784 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0 | 16.750 | ... | ... | -0.985475 |
| 0.006522 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0 | 17.750 | ... | ... | -0.985373 |
| 0.006285 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0 | 18.750 | ... | ... | -0.985271 |
| 0.00607 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0 | 19.750 | ... | ... | -0.98517 |
| 0.005874 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0 | 20.750 | ... | ... | -0.985069 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0 | 21.750 | ... | ... | -0.984969 |
| 0.005528 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0 | 22.750 | ... | ... | -0.984869 |
| 0.005374 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0 | 23.750 | ... | ... | -0.98477 |
| 0.005233 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0 | 24.750 | ... | ... | -0.98467 |
| 0.005101 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0 | 25.750 | ... | ... | -0.984572 |
| 0.004977 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0 | 26.750 | ... | ... | -0.984473 |
| 0.004862 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0 | 27.750 | ... | ... | -0.984375 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0 | 28.750 | ... | ... | -0.984277 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0 | 29.750 | ... | ... | -0.98418 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0 | 30.750 | ... | ... | -0.984083 |
| 0.004467 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0 | 31.750 | ... | ... | -0.983986 |
| 0.004383 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0 | 32.750 | ... | ... | -0.98389 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0 | 33.750 | ... | ... | -0.983793 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0 | 34.750 | ... | ... | -0.983698 |
| 0.004153 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0 | 35.750 | ... | ... | -0.983602 |
| 0.004084 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0 | 36.750 | ... | ... | -0.983507 |
| 0.004019 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0 | 37.750 | ... | ... | -0.983412 |
| 0.003957 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0 | 38.750 | ... | ... | -0.983318 |
| 0.003897 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0 | 39.750 | ... | ... | -0.983224 |
| 0.00384 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0 | 40.750 | ... | ... | -0.98313 |
| 0.003786 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0 | 41.750 | ... | ... | -0.983036 |
| 0.003733 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0 | 42.750 | ... | ... | -0.982943 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0 | 43.750 | ... | ... | -0.98285 |
| 0.003635 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0 | 44.750 | ... | ... | -0.982757 |
| 0.003589 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0 | 45.750 | ... | ... | -0.982665 |
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.