Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991412 | ... | ... | 54.500 | 0 | 54.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.991209 | ... | ... | 53.500 | 0 | 53.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.991012 | ... | ... | 52.500 | 0 | 52.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.990819 | ... | ... | 51.500 | 0 | 51.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.99063 | ... | ... | 50.500 | 0 | 50.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| 0.990445 | ... | ... | 49.500 | 0 | 49.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.990264 | ... | ... | 48.500 | 0 | 48.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.990086 | ... | ... | 47.500 | 0 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.989911 | ... | ... | 46.500 | 0 | 46.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.989738 | ... | ... | 45.500 | 0 | 45.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.989569 | ... | ... | 44.500 | 0 | 44.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.989402 | ... | ... | 43.500 | 0 | 43.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.989238 | ... | ... | 42.500 | 0 | 42.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.989076 | ... | ... | 41.500 | 0 | 41.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.988916 | ... | ... | 40.500 | 0 | 40.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.988758 | ... | ... | 39.500 | 0 | 39.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.988602 | ... | ... | 38.500 | 0 | 38.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.988448 | ... | ... | 37.500 | 0 | 37.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.988296 | ... | ... | 36.500 | 0 | 36.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.988145 | ... | ... | 35.500 | 0 | 35.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| 0.987996 | ... | ... | 34.500 | 0 | 34.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.987849 | ... | ... | 33.500 | 0 | 33.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.987703 | ... | ... | 32.500 | 0 | 32.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
| 0.987558 | ... | ... | 31.500 | 0 | 31.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.987415 | ... | ... | 30.500 | 0 | 30.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| 0.987273 | ... | ... | 29.500 | 0 | 29.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| 0.987132 | ... | ... | 28.500 | 0 | 28.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.986993 | ... | ... | 27.500 | 0 | 27.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.986855 | ... | ... | 26.500 | 0 | 26.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.986718 | ... | ... | 25.500 | 0 | 25.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.986582 | ... | ... | 24.500 | 0 | 24.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.986447 | ... | ... | 23.500 | 0 | 23.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.986313 | ... | ... | 22.500 | 0 | 22.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| 0.98618 | ... | ... | 21.500 | 0 | 21.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| 0.986114 | ... | ... | 21 | 0 | 21 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.986048 | ... | ... | 20.500 | 0 | 20.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.985982 | ... | ... | 20 | 0 | 20 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| 0.985916 | ... | ... | 19.500 | 0 | 19.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.985851 | ... | ... | 19 | 0 | 19 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| 0.985786 | ... | ... | 18.500 | 0 | 18.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.985721 | ... | ... | 18 | 0 | 18 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
| 0.985657 | ... | ... | 17.500 | 0 | 17.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| 0.985592 | ... | ... | 17 | 0 | 17 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
| 0.985528 | ... | ... | 16.500 | 0 | 16.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| 0.985464 | ... | ... | 16 | 0 | 16 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| 0.985401 | ... | ... | 15.500 | 0 | 15.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| 0.985337 | ... | ... | 15 | 0 | 15 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.985274 | ... | ... | 14.500 | 0 | 14.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| 0.985211 | ... | ... | 14 | 0 | 14 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| 0.985148 | ... | ... | 13.500 | 0 | 13.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006188 |
| 0.985085 | ... | ... | 13 | 0 | 13 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006408 |
| 0.985023 | ... | ... | 12.500 | 0 | 12.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.984961 | ... | ... | 12 | 0 | 12 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006896 |
| 0.984899 | ... | ... | 11.500 | 0 | 11.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| 0.984837 | ... | ... | 11 | 0 | 11 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| 0.984775 | ... | ... | 10.500 | 0 | 10.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007776 |
| 0.984713 | ... | ... | 10 | 0 | 10 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008122 |
| 0.984651 | ... | ... | 9.500 | 0 | 9.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008496 |
| 0.98459 | ... | ... | 9 | 0 | 9 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| 0.984529 | ... | ... | 8.500 | 0 | 8.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.984468 | ... | ... | 8 | 0 | 8 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009861 |
| 0.984407 | ... | ... | 7.500 | 0 | 7.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010419 |
| 0.984346 | ... | ... | 7 | 0 | 7 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011045 |
| 0.984286 | ... | ... | 6.500 | 0 | 6.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011753 |
| 0.984225 | ... | ... | 6 | 0 | 6 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012561 |
| 0.984165 | ... | ... | 5.500 | 0 | 5.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013495 |
| 0.984105 | ... | ... | 5 | 0 | 5 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014585 |
| 0.984045 | ... | ... | 4.525 | -0.025 | 4.500 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.015881 |
| 0.983985 | ... | ... | 4.025 | -0.025 | 4 | 665000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017446 |
| 0.983925 | ... | ... | 3.550 | -0.050 | 3.500 | 670000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.019382 |
| 0.983865 | ... | ... | 3.100 | -0.100 | 3 | 675000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.021851 |
| 0.983805 | ... | ... | 2.650 | -0.150 | 2.500 | 680000 | 0.013 | -0.163 | 0.175 | ... | ... | -0.025127 |
| 0.983746 | ... | ... | 2.250 | -0.250 | 2 | 685000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.048534 |
| 0.901424 | ... | ... | 1.850 | -0.300 | 1.550 | 690000 | 0.050 | -0.325 | 0.375 | ... | ... | -0.092472 |
| 0.82362 | ... | ... | 1.500 | -0.400 | 1.100 | 695000 | 0.100 | -0.425 | 0.525 | ... | ... | -0.172136 |
| 0.679313 | ... | ... | 1.200 | -0.475 | 0.725 | 700000 | 0.225 | -0.475 | 0.700 | ... | ... | -0.317922 |
| 0.502049 | ... | ... | 0.925 | -0.475 | 0.450 | 705000 | 0.450 | -0.475 | 0.925 | ... | ... | -0.495666 |
| 0.323388 | ... | ... | 0.700 | -0.475 | 0.225 | 710000 | 0.725 | -0.475 | 1.200 | ... | ... | -0.673828 |
| 0.176024 | ... | ... | 0.525 | -0.425 | 0.100 | 715000 | 1.100 | -0.425 | 1.525 | ... | ... | -0.819672 |
| 0.095177 | ... | ... | 0.375 | -0.325 | 0.050 | 720000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.898587 |
| 0.05029 | ... | ... | 0.275 | -0.250 | 0.025 | 725000 | 2.025 | -0.250 | 2.275 | ... | ... | -0.941307 |
| 0.026215 | ... | ... | 0.175 | -0.163 | 0.013 | 730000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.98322 |
| 0.022982 | ... | ... | 0.125 | -0.113 | 0.013 | 735000 | 3 | -0.125 | 3.125 | ... | ... | -0.983163 |
| 0.020551 | ... | ... | 0.075 | -0.063 | 0.013 | 740000 | 3.500 | -0.075 | 3.575 | ... | ... | -0.983106 |
| 0.018648 | ... | ... | 0.050 | -0.038 | 0.013 | 745000 | 4 | -0.050 | 4.050 | ... | ... | -0.983049 |
| 0.017112 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.982992 |
| 0.015842 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 5 | 0 | 5 | ... | ... | -0.982935 |
| 0.014777 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.500 | 0 | 5.500 | ... | ... | -0.982878 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6 | 0 | 6 | ... | ... | -0.982821 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.500 | 0 | 6.500 | ... | ... | -0.982764 |
| 0.012387 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7 | 0 | 7 | ... | ... | -0.982708 |
| 0.01178 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.500 | 0 | 7.500 | ... | ... | -0.982651 |
| 0.011238 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8 | 0 | 8 | ... | ... | -0.982595 |
| 0.010753 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.500 | 0 | 8.500 | ... | ... | -0.982539 |
| 0.010315 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9 | 0 | 9 | ... | ... | -0.982482 |
| 0.009919 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.500 | 0 | 9.500 | ... | ... | -0.982426 |
| 0.009557 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10 | 0 | 10 | ... | ... | -0.98237 |
| 0.009226 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.500 | 0 | 10.500 | ... | ... | -0.982315 |
| 0.008921 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11 | 0 | 11 | ... | ... | -0.982259 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.500 | 0 | 11.500 | ... | ... | -0.982203 |
| 0.008381 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12 | 0 | 12 | ... | ... | -0.982148 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.500 | 0 | 12.500 | ... | ... | -0.982092 |
| 0.007914 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13 | 0 | 13 | ... | ... | -0.982037 |
| 0.007704 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.500 | 0 | 13.500 | ... | ... | -0.981982 |
| 0.007508 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14 | 0 | 14 | ... | ... | -0.981926 |
| 0.007322 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.500 | 0 | 14.500 | ... | ... | -0.981871 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15 | 0 | 15 | ... | ... | -0.981816 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.500 | 0 | 15.500 | ... | ... | -0.981761 |
| 0.006831 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16 | 0 | 16 | ... | ... | -0.981707 |
| 0.006685 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.500 | 0 | 16.500 | ... | ... | -0.981652 |
| 0.006547 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17 | 0 | 17 | ... | ... | -0.981597 |
| 0.006415 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.500 | 0 | 17.500 | ... | ... | -0.981543 |
| 0.006172 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.500 | 0 | 18.500 | ... | ... | -0.981434 |
| 0.005951 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.500 | 0 | 19.500 | ... | ... | -0.981326 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.500 | 0 | 20.500 | ... | ... | -0.981218 |
| 0.005565 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.500 | 0 | 21.500 | ... | ... | -0.981111 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.500 | 0 | 22.500 | ... | ... | -0.981004 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.500 | 0 | 23.500 | ... | ... | -0.980897 |
| 0.005093 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.500 | 0 | 24.500 | ... | ... | -0.980791 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.500 | 0 | 25.500 | ... | ... | -0.980685 |
| 0.004832 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.500 | 0 | 26.500 | ... | ... | -0.98058 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.500 | 0 | 27.500 | ... | ... | -0.980474 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.500 | 0 | 28.500 | ... | ... | -0.980369 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.500 | 0 | 29.500 | ... | ... | -0.980265 |
| 0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.500 | 0 | 30.500 | ... | ... | -0.980161 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.500 | 0 | 31.500 | ... | ... | -0.980057 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.500 | 0 | 32.500 | ... | ... | -0.979953 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.500 | 0 | 33.500 | ... | ... | -0.97985 |
| 0.004067 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.500 | 0 | 34.500 | ... | ... | -0.979747 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.500 | 0 | 35.500 | ... | ... | -0.979644 |
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.