Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996967 | ... | ... | 47.050 | 0 | 47.050 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001269 |
| 0.996898 | ... | ... | 46.050 | 0 | 46.050 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001327 |
| 0.99683 | ... | ... | 45.050 | 0 | 45.050 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.996763 | ... | ... | 44.050 | 0 | 44.050 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.996698 | ... | ... | 43.050 | 0 | 43.050 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| 0.996635 | ... | ... | 42.050 | 0 | 42.050 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.996572 | ... | ... | 41.050 | 0 | 41.050 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.99651 | ... | ... | 40.050 | 0 | 40.050 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.99645 | ... | ... | 39.050 | 0 | 39.050 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| 0.99639 | ... | ... | 38.050 | 0 | 38.050 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.996332 | ... | ... | 37.050 | 0 | 37.050 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
| 0.996274 | ... | ... | 36.050 | 0 | 36.050 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| 0.996217 | ... | ... | 35.050 | 0 | 35.050 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| 0.99616 | ... | ... | 34.050 | 0 | 34.050 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.996105 | ... | ... | 33.050 | 0 | 33.050 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| 0.99605 | ... | ... | 32.050 | 0 | 32.050 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.995995 | ... | ... | 31.050 | 0 | 31.050 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| 0.995941 | ... | ... | 30.050 | 0 | 30.050 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| 0.995888 | ... | ... | 29.050 | 0 | 29.050 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.995836 | ... | ... | 28.050 | 0 | 28.050 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002818 |
| 0.995784 | ... | ... | 27.050 | 0 | 27.050 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
| 0.995732 | ... | ... | 26.050 | 0 | 26.050 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.995681 | ... | ... | 25.050 | 0 | 25.050 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| 0.995631 | ... | ... | 24.050 | 0 | 24.050 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| 0.99558 | ... | ... | 23.050 | 0 | 23.050 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.995531 | ... | ... | 22.050 | 0 | 22.050 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| 0.995481 | ... | ... | 21.050 | 0 | 21.050 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| 0.995457 | ... | ... | 20.550 | 0 | 20.550 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| 0.995432 | ... | ... | 20.050 | 0 | 20.050 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004118 |
| 0.995408 | ... | ... | 19.550 | 0 | 19.550 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
| 0.995384 | ... | ... | 19.050 | 0 | 19.050 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004345 |
| 0.99536 | ... | ... | 18.550 | 0 | 18.550 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004466 |
| 0.995336 | ... | ... | 18.050 | 0 | 18.050 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.995312 | ... | ... | 17.550 | 0 | 17.550 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004726 |
| 0.995288 | ... | ... | 17.050 | 0 | 17.050 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.995264 | ... | ... | 16.550 | 0 | 16.550 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005012 |
| 0.995241 | ... | ... | 16.050 | 0 | 16.050 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005167 |
| 0.995217 | ... | ... | 15.550 | 0 | 15.550 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00533 |
| 0.995194 | ... | ... | 15.050 | 0 | 15.050 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005503 |
| 0.99517 | ... | ... | 14.550 | 0 | 14.550 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005686 |
| 0.995147 | ... | ... | 14.050 | 0 | 14.050 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00588 |
| 0.995124 | ... | ... | 13.550 | 0 | 13.550 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006086 |
| 0.995101 | ... | ... | 13.050 | 0 | 13.050 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006306 |
| 0.995078 | ... | ... | 12.550 | 0 | 12.550 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00654 |
| 0.995055 | ... | ... | 12.050 | 0 | 12.050 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006792 |
| 0.995032 | ... | ... | 11.550 | 0 | 11.550 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007063 |
| 0.995009 | ... | ... | 11.050 | 0 | 11.050 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007354 |
| 0.994987 | ... | ... | 10.550 | 0 | 10.550 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007669 |
| 0.994964 | ... | ... | 10.050 | 0 | 10.050 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008012 |
| 0.994941 | ... | ... | 9.550 | 0 | 9.550 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008385 |
| 0.994919 | ... | ... | 9.050 | 0 | 9.050 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008793 |
| 0.994896 | ... | ... | 8.550 | 0 | 8.550 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009242 |
| 0.994874 | ... | ... | 8.050 | 0 | 8.050 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009739 |
| 0.994851 | ... | ... | 7.550 | 0 | 7.550 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010292 |
| 0.994829 | ... | ... | 7.050 | 0 | 7.050 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010913 |
| 0.994806 | ... | ... | 6.550 | 0 | 6.550 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011613 |
| 0.994784 | ... | ... | 6.050 | 0 | 6.050 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012412 |
| 0.994761 | ... | ... | 5.550 | 0 | 5.550 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013334 |
| 0.994739 | ... | ... | 5.050 | 0 | 5.050 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.014408 |
| 0.994717 | ... | ... | 4.550 | 0 | 4.550 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015683 |
| 0.994695 | ... | ... | 4.050 | 0 | 4.050 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.017219 |
| 0.994673 | ... | ... | 3.550 | 0 | 3.550 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.019115 |
| 0.994652 | ... | ... | 3.050 | 0 | 3.050 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.021524 |
| 0.99463 | ... | ... | 2.550 | 0 | 2.550 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.024706 |
| 0.994608 | ... | ... | 2.050 | 0 | 2.050 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.029137 |
| 0.994587 | ... | ... | 1.550 | 0 | 1.550 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.035816 |
| 0.994565 | ... | ... | 1.050 | 0 | 1.050 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.047316 |
| 0.994544 | ... | ... | 0.550 | 0 | 0.550 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.073302 |
| 0.581004 | ... | ... | 0.125 | 0 | 0.125 | 640000 | 0.075 | 0 | 0.075 | ... | ... | -0.418375 |
| 0.084193 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 0.450 | 0 | 0.450 | ... | ... | -0.994501 |
| 0.051691 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 0.950 | 0 | 0.950 | ... | ... | -0.994479 |
| 0.038652 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.450 | 0 | 1.450 | ... | ... | -0.994458 |
| 0.031377 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.950 | 0 | 1.950 | ... | ... | -0.994437 |
| 0.026665 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.450 | 0 | 2.450 | ... | ... | -0.994416 |
| 0.02333 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.950 | 0 | 2.950 | ... | ... | -0.994395 |
| 0.020834 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.450 | 0 | 3.450 | ... | ... | -0.994374 |
| 0.018887 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.950 | 0 | 3.950 | ... | ... | -0.994353 |
| 0.017319 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.450 | 0 | 4.450 | ... | ... | -0.994332 |
| 0.016027 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.950 | 0 | 4.950 | ... | ... | -0.994311 |
| 0.014944 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.450 | 0 | 5.450 | ... | ... | -0.99429 |
| 0.014019 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.950 | 0 | 5.950 | ... | ... | -0.99427 |
| 0.013221 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.450 | 0 | 6.450 | ... | ... | -0.994249 |
| 0.012522 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.950 | 0 | 6.950 | ... | ... | -0.994229 |
| 0.011907 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.450 | 0 | 7.450 | ... | ... | -0.994208 |
| 0.01136 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.950 | 0 | 7.950 | ... | ... | -0.994188 |
| 0.010871 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.450 | 0 | 8.450 | ... | ... | -0.994167 |
| 0.010429 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.950 | 0 | 8.950 | ... | ... | -0.994147 |
| 0.010029 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.450 | 0 | 9.450 | ... | ... | -0.994127 |
| 0.009665 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.950 | 0 | 9.950 | ... | ... | -0.994106 |
| 0.00933 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.450 | 0 | 10.450 | ... | ... | -0.994086 |
| 0.009024 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.950 | 0 | 10.950 | ... | ... | -0.994066 |
| 0.008741 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.450 | 0 | 11.450 | ... | ... | -0.994046 |
| 0.008479 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.950 | 0 | 11.950 | ... | ... | -0.994026 |
| 0.008236 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.450 | 0 | 12.450 | ... | ... | -0.994005 |
| 0.00801 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.950 | 0 | 12.950 | ... | ... | -0.993985 |
| 0.007799 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.450 | 0 | 13.450 | ... | ... | -0.993965 |
| 0.007601 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.950 | 0 | 13.950 | ... | ... | -0.993945 |
| 0.007415 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.450 | 0 | 14.450 | ... | ... | -0.993925 |
| 0.00724 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.950 | 0 | 14.950 | ... | ... | -0.993905 |
| 0.007076 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.450 | 0 | 15.450 | ... | ... | -0.993885 |
| 0.006922 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.950 | 0 | 15.950 | ... | ... | -0.993865 |
| 0.006775 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.450 | 0 | 16.450 | ... | ... | -0.993845 |
| 0.006636 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.950 | 0 | 16.950 | ... | ... | -0.993825 |
| 0.006504 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 17.450 | 0 | 17.450 | ... | ... | -0.993805 |
| 0.006379 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.950 | 0 | 17.950 | ... | ... | -0.993786 |
| 0.006146 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.950 | 0 | 18.950 | ... | ... | -0.993746 |
| 0.005934 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.950 | 0 | 19.950 | ... | ... | -0.993707 |
| 0.005741 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.950 | 0 | 20.950 | ... | ... | -0.993668 |
| 0.005564 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.950 | 0 | 21.950 | ... | ... | -0.993629 |
| 0.005399 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.950 | 0 | 22.950 | ... | ... | -0.99359 |
| 0.005248 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.950 | 0 | 23.950 | ... | ... | -0.993551 |
| 0.005109 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.950 | 0 | 24.950 | ... | ... | -0.993513 |
| 0.004978 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.950 | 0 | 25.950 | ... | ... | -0.993474 |
| 0.004856 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.950 | 0 | 26.950 | ... | ... | -0.993436 |
| 0.004742 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.950 | 0 | 27.950 | ... | ... | -0.993398 |
| 0.004635 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.950 | 0 | 28.950 | ... | ... | -0.99336 |
| 0.004535 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.950 | 0 | 29.950 | ... | ... | -0.993322 |
| 0.004441 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.950 | 0 | 30.950 | ... | ... | -0.993285 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.950 | 0 | 31.950 | ... | ... | -0.993247 |
| 0.004267 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.950 | 0 | 32.950 | ... | ... | -0.99321 |
| 0.004188 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.950 | 0 | 33.950 | ... | ... | -0.993172 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.950 | 0 | 34.950 | ... | ... | -0.993135 |
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.