Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991441 | ... | ... | 42.475 | 0 | 42.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.99122 | ... | ... | 41.475 | 0 | 41.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| 0.991005 | ... | ... | 40.475 | 0 | 40.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
| 0.990795 | ... | ... | 39.475 | 0 | 39.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001586 |
| 0.990589 | ... | ... | 38.475 | 0 | 38.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
| 0.990388 | ... | ... | 37.475 | 0 | 37.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| 0.990191 | ... | ... | 36.475 | 0 | 36.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| 0.989998 | ... | ... | 35.475 | 0 | 35.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| 0.989808 | ... | ... | 34.475 | 0 | 34.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
| 0.989621 | ... | ... | 33.475 | 0 | 33.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.989437 | ... | ... | 32.475 | 0 | 32.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| 0.989256 | ... | ... | 31.475 | 0 | 31.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| 0.989078 | ... | ... | 30.475 | 0 | 30.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
| 0.988902 | ... | ... | 29.475 | 0 | 29.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| 0.988728 | ... | ... | 28.475 | 0 | 28.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| 0.988557 | ... | ... | 27.475 | 0 | 27.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002756 |
| 0.988387 | ... | ... | 26.475 | 0 | 26.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.98822 | ... | ... | 25.475 | 0 | 25.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| 0.988055 | ... | ... | 24.475 | 0 | 24.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| 0.987892 | ... | ... | 23.475 | 0 | 23.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003345 |
| 0.98773 | ... | ... | 22.475 | 0 | 22.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| 0.98757 | ... | ... | 21.475 | 0 | 21.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003706 |
| 0.987411 | ... | ... | 20.475 | 0 | 20.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| 0.987254 | ... | ... | 19.475 | 0 | 19.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| 0.987099 | ... | ... | 18.475 | 0 | 18.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004369 |
| 0.986945 | ... | ... | 17.475 | 0 | 17.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004633 |
| 0.986868 | ... | ... | 16.975 | 0 | 16.975 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004775 |
| 0.986792 | ... | ... | 16.475 | 0 | 16.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004923 |
| 0.986716 | ... | ... | 15.975 | 0 | 15.975 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00508 |
| 0.986641 | ... | ... | 15.475 | 0 | 15.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
| 0.986566 | ... | ... | 14.975 | 0 | 14.975 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005421 |
| 0.986491 | ... | ... | 14.475 | 0 | 14.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005606 |
| 0.986416 | ... | ... | 13.975 | 0 | 13.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005803 |
| 0.986342 | ... | ... | 13.475 | 0 | 13.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006012 |
| 0.986268 | ... | ... | 12.975 | 0 | 12.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006236 |
| 0.986194 | ... | ... | 12.475 | 0 | 12.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006474 |
| 0.986121 | ... | ... | 11.975 | 0 | 11.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006729 |
| 0.986047 | ... | ... | 11.475 | 0 | 11.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007004 |
| 0.985974 | ... | ... | 10.975 | 0 | 10.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007299 |
| 0.985902 | ... | ... | 10.475 | 0 | 10.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007619 |
| 0.985829 | ... | ... | 9.975 | 0 | 9.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007967 |
| 0.985757 | ... | ... | 9.475 | 0 | 9.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008347 |
| 0.985685 | ... | ... | 8.975 | 0 | 8.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008761 |
| 0.985614 | ... | ... | 8.475 | 0 | 8.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009219 |
| 0.985542 | ... | ... | 7.975 | 0 | 7.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009725 |
| 0.985471 | ... | ... | 7.475 | 0 | 7.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010288 |
| 0.985401 | ... | ... | 6.975 | 0 | 6.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010921 |
| 0.98533 | ... | ... | 6.475 | 0 | 6.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011636 |
| 0.98526 | ... | ... | 5.975 | 0 | 5.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012453 |
| 0.98519 | ... | ... | 5.475 | 0 | 5.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013396 |
| 0.98512 | ... | ... | 4.975 | 0 | 4.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.014499 |
| 0.985051 | ... | ... | 4.475 | 0 | 4.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.01581 |
| 0.984982 | ... | ... | 3.975 | 0 | 3.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.017394 |
| 0.984913 | ... | ... | 3.475 | 0 | 3.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.019357 |
| 0.984844 | ... | ... | 2.975 | 0 | 2.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.021864 |
| 0.984775 | ... | ... | 2.475 | 0 | 2.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.025196 |
| 0.984707 | ... | ... | 1.975 | 0 | 1.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.02988 |
| 0.984639 | ... | ... | 1.475 | 0 | 1.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.037053 |
| 0.915086 | ... | ... | 1 | 0 | 1 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.078718 |
| 0.754012 | ... | ... | 0.575 | 0 | 0.575 | 570000 | 0.100 | 0 | 0.100 | ... | ... | -0.242867 |
| 0.486114 | ... | ... | 0.250 | 0 | 0.250 | 575000 | 0.275 | 0 | 0.275 | ... | ... | -0.511755 |
| 0.208378 | ... | ... | 0.075 | 0 | 0.075 | 580000 | 0.600 | 0 | 0.600 | ... | ... | -0.78807 |
| 0.049126 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.025 | 0 | 1.025 | ... | ... | -0.9843 |
| 0.037358 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.525 | 0 | 1.525 | ... | ... | -0.984232 |
| 0.0306 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.025 | 0 | 2.025 | ... | ... | -0.984165 |
| 0.026151 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.525 | 0 | 2.525 | ... | ... | -0.984099 |
| 0.022972 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.025 | 0 | 3.025 | ... | ... | -0.984032 |
| 0.020576 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.525 | 0 | 3.525 | ... | ... | -0.983965 |
| 0.018697 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.025 | 0 | 4.025 | ... | ... | -0.983898 |
| 0.01718 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.525 | 0 | 4.525 | ... | ... | -0.983832 |
| 0.015924 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.025 | 0 | 5.025 | ... | ... | -0.983766 |
| 0.014869 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.525 | 0 | 5.525 | ... | ... | -0.9837 |
| 0.013967 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.025 | 0 | 6.025 | ... | ... | -0.983634 |
| 0.013186 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.525 | 0 | 6.525 | ... | ... | -0.983568 |
| 0.012503 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.025 | 0 | 7.025 | ... | ... | -0.983503 |
| 0.0119 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.525 | 0 | 7.525 | ... | ... | -0.983438 |
| 0.011363 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.025 | 0 | 8.025 | ... | ... | -0.983373 |
| 0.010882 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.525 | 0 | 8.525 | ... | ... | -0.983308 |
| 0.010447 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.025 | 0 | 9.025 | ... | ... | -0.983243 |
| 0.010054 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.525 | 0 | 9.525 | ... | ... | -0.983179 |
| 0.009695 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.025 | 0 | 10.025 | ... | ... | -0.983114 |
| 0.009366 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.525 | 0 | 10.525 | ... | ... | -0.98305 |
| 0.009064 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.025 | 0 | 11.025 | ... | ... | -0.982986 |
| 0.008786 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.525 | 0 | 11.525 | ... | ... | -0.982923 |
| 0.008527 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.025 | 0 | 12.025 | ... | ... | -0.982859 |
| 0.008287 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.525 | 0 | 12.525 | ... | ... | -0.982796 |
| 0.008063 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.025 | 0 | 13.025 | ... | ... | -0.982732 |
| 0.007855 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.525 | 0 | 13.525 | ... | ... | -0.982669 |
| 0.00766 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.025 | 0 | 14.025 | ... | ... | -0.982606 |
| 0.007476 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.525 | 0 | 14.525 | ... | ... | -0.982543 |
| 0.007303 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.025 | 0 | 15.025 | ... | ... | -0.982481 |
| 0.007141 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.525 | 0 | 15.525 | ... | ... | -0.982418 |
| 0.006842 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.525 | 0 | 16.525 | ... | ... | -0.982293 |
| 0.006574 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.525 | 0 | 17.525 | ... | ... | -0.982169 |
| 0.006333 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.525 | 0 | 18.525 | ... | ... | -0.982045 |
| 0.006112 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.525 | 0 | 19.525 | ... | ... | -0.981921 |
| 0.005912 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.525 | 0 | 20.525 | ... | ... | -0.981798 |
| 0.005729 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.525 | 0 | 21.525 | ... | ... | -0.981676 |
| 0.00556 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.525 | 0 | 22.525 | ... | ... | -0.981554 |
| 0.005404 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.525 | 0 | 23.525 | ... | ... | -0.981433 |
| 0.00526 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.525 | 0 | 24.525 | ... | ... | -0.981312 |
| 0.005126 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.525 | 0 | 25.525 | ... | ... | -0.981191 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.525 | 0 | 26.525 | ... | ... | -0.981071 |
| 0.004883 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.525 | 0 | 27.525 | ... | ... | -0.980951 |
| 0.004774 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.525 | 0 | 28.525 | ... | ... | -0.980832 |
| 0.004671 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.525 | 0 | 29.525 | ... | ... | -0.980714 |
| 0.004574 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.525 | 0 | 30.525 | ... | ... | -0.980596 |
| 0.004483 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.525 | 0 | 31.525 | ... | ... | -0.980478 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.525 | 0 | 32.525 | ... | ... | -0.98036 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.525 | 0 | 33.525 | ... | ... | -0.980243 |
| 0.004239 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.525 | 0 | 34.525 | ... | ... | -0.980127 |
| 0.004165 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.525 | 0 | 35.525 | ... | ... | -0.980011 |
| 0.004096 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.525 | 0 | 36.525 | ... | ... | -0.979895 |
| 0.004029 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.525 | 0 | 37.525 | ... | ... | -0.979779 |
| 0.003966 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.525 | 0 | 38.525 | ... | ... | -0.979664 |
| 0.003906 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.525 | 0 | 39.525 | ... | ... | -0.979549 |
| 0.003849 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.525 | 0 | 40.525 | ... | ... | -0.979435 |
| 0.003794 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.525 | 0 | 41.525 | ... | ... | -0.979321 |
| 0.003741 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.525 | 0 | 42.525 | ... | ... | -0.979207 |
| 0.00369 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.525 | 0 | 43.525 | ... | ... | -0.979094 |
| 0.003642 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.525 | 0 | 44.525 | ... | ... | -0.978981 |
| 0.003596 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.525 | 0 | 45.525 | ... | ... | -0.978868 |
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.