Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996125 | ... | ... | 42.900 | 0 | 42.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| 0.996025 | ... | ... | 41.900 | 0 | 41.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| 0.995928 | ... | ... | 40.900 | 0 | 40.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| 0.995833 | ... | ... | 39.900 | 0 | 39.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.99574 | ... | ... | 38.900 | 0 | 38.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.995649 | ... | ... | 37.900 | 0 | 37.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.99556 | ... | ... | 36.900 | 0 | 36.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| 0.995472 | ... | ... | 35.900 | 0 | 35.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.995387 | ... | ... | 34.900 | 0 | 34.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
| 0.995302 | ... | ... | 33.900 | 0 | 33.900 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| 0.995219 | ... | ... | 32.900 | 0 | 32.900 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
| 0.995137 | ... | ... | 31.900 | 0 | 31.900 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.995056 | ... | ... | 30.900 | 0 | 30.900 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| 0.994977 | ... | ... | 29.900 | 0 | 29.900 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| 0.994899 | ... | ... | 28.900 | 0 | 28.900 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| 0.994821 | ... | ... | 27.900 | 0 | 27.900 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002712 |
| 0.994745 | ... | ... | 26.900 | 0 | 26.900 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002842 |
| 0.994669 | ... | ... | 25.900 | 0 | 25.900 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.994594 | ... | ... | 24.900 | 0 | 24.900 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| 0.99452 | ... | ... | 23.900 | 0 | 23.900 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| 0.994447 | ... | ... | 22.900 | 0 | 22.900 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003453 |
| 0.994375 | ... | ... | 21.900 | 0 | 21.900 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
| 0.994304 | ... | ... | 20.900 | 0 | 20.900 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| 0.994233 | ... | ... | 19.900 | 0 | 19.900 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| 0.994162 | ... | ... | 18.900 | 0 | 18.900 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| 0.994093 | ... | ... | 17.900 | 0 | 17.900 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004527 |
| 0.994024 | ... | ... | 16.900 | 0 | 16.900 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.993989 | ... | ... | 16.400 | 0 | 16.400 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004956 |
| 0.993955 | ... | ... | 15.900 | 0 | 15.900 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| 0.993921 | ... | ... | 15.400 | 0 | 15.400 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005281 |
| 0.993887 | ... | ... | 14.900 | 0 | 14.900 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005458 |
| 0.993854 | ... | ... | 14.400 | 0 | 14.400 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005644 |
| 0.99382 | ... | ... | 13.900 | 0 | 13.900 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005843 |
| 0.993787 | ... | ... | 13.400 | 0 | 13.400 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006054 |
| 0.993753 | ... | ... | 12.900 | 0 | 12.900 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006279 |
| 0.99372 | ... | ... | 12.400 | 0 | 12.400 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00652 |
| 0.993687 | ... | ... | 11.900 | 0 | 11.900 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006778 |
| 0.993654 | ... | ... | 11.400 | 0 | 11.400 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007056 |
| 0.993622 | ... | ... | 10.900 | 0 | 10.900 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| 0.993589 | ... | ... | 10.400 | 0 | 10.400 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007679 |
| 0.993556 | ... | ... | 9.900 | 0 | 9.900 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008031 |
| 0.993524 | ... | ... | 9.400 | 0 | 9.400 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008415 |
| 0.993492 | ... | ... | 8.900 | 0 | 8.900 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008836 |
| 0.993459 | ... | ... | 8.400 | 0 | 8.400 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009301 |
| 0.993427 | ... | ... | 7.900 | 0 | 7.900 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009814 |
| 0.993395 | ... | ... | 7.400 | 0 | 7.400 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010387 |
| 0.993363 | ... | ... | 6.900 | 0 | 6.900 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011032 |
| 0.993331 | ... | ... | 6.400 | 0 | 6.400 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011761 |
| 0.9933 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012596 |
| 0.993268 | ... | ... | 5.400 | 0 | 5.400 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013561 |
| 0.993236 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014691 |
| 0.993205 | ... | ... | 4.400 | 0 | 4.400 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016038 |
| 0.993174 | ... | ... | 3.900 | 0 | 3.900 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017673 |
| 0.993142 | ... | ... | 3.400 | 0 | 3.400 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019706 |
| 0.993111 | ... | ... | 2.900 | 0 | 2.900 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022315 |
| 0.99308 | ... | ... | 2.400 | 0 | 2.400 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.025809 |
| 0.993048 | ... | ... | 1.900 | 0 | 1.900 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.030771 |
| 0.993017 | ... | ... | 1.400 | 0 | 1.400 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.0385 |
| 0.992985 | ... | ... | 0.900 | 0 | 0.900 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.052617 |
| 0.992954 | ... | ... | 0.400 | 0 | 0.400 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.089786 |
| 0.368749 | ... | ... | 0.050 | 0.025 | 0.075 | 580000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.630349 |
| 0.070128 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.600 | 0 | 0.600 | ... | ... | -0.992893 |
| 0.046833 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.100 | 0 | 1.100 | ... | ... | -0.992863 |
| 0.036133 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.600 | 0 | 1.600 | ... | ... | -0.992834 |
| 0.029827 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.100 | 0 | 2.100 | ... | ... | -0.992804 |
| 0.025612 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.600 | 0 | 2.600 | ... | ... | -0.992775 |
| 0.022573 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.992745 |
| 0.020266 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.600 | 0 | 3.600 | ... | ... | -0.992715 |
| 0.018449 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.100 | 0 | 4.100 | ... | ... | -0.992685 |
| 0.016976 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.600 | 0 | 4.600 | ... | ... | -0.992656 |
| 0.015754 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.100 | 0 | 5.100 | ... | ... | -0.992626 |
| 0.014724 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.600 | 0 | 5.600 | ... | ... | -0.992596 |
| 0.013841 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.100 | 0 | 6.100 | ... | ... | -0.992567 |
| 0.013076 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.600 | 0 | 6.600 | ... | ... | -0.992538 |
| 0.012406 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.100 | 0 | 7.100 | ... | ... | -0.992508 |
| 0.011813 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.600 | 0 | 7.600 | ... | ... | -0.992479 |
| 0.011285 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.100 | 0 | 8.100 | ... | ... | -0.99245 |
| 0.010811 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.600 | 0 | 8.600 | ... | ... | -0.992421 |
| 0.010383 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.100 | 0 | 9.100 | ... | ... | -0.992391 |
| 0.009995 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.600 | 0 | 9.600 | ... | ... | -0.992362 |
| 0.00964 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.100 | 0 | 10.100 | ... | ... | -0.992333 |
| 0.009315 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.600 | 0 | 10.600 | ... | ... | -0.992305 |
| 0.009017 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.100 | 0 | 11.100 | ... | ... | -0.992276 |
| 0.008742 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.600 | 0 | 11.600 | ... | ... | -0.992247 |
| 0.008486 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.100 | 0 | 12.100 | ... | ... | -0.992218 |
| 0.008248 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.600 | 0 | 12.600 | ... | ... | -0.99219 |
| 0.008027 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.100 | 0 | 13.100 | ... | ... | -0.992161 |
| 0.007821 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.600 | 0 | 13.600 | ... | ... | -0.992133 |
| 0.007627 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.100 | 0 | 14.100 | ... | ... | -0.992104 |
| 0.007445 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.600 | 0 | 14.600 | ... | ... | -0.992076 |
| 0.007274 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.100 | 0 | 15.100 | ... | ... | -0.992047 |
| 0.007113 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.600 | 0 | 15.600 | ... | ... | -0.992019 |
| 0.006961 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.100 | 0 | 16.100 | ... | ... | -0.991991 |
| 0.00668 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.100 | 0 | 17.100 | ... | ... | -0.991934 |
| 0.006428 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.100 | 0 | 18.100 | ... | ... | -0.991878 |
| 0.006198 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.100 | 0 | 19.100 | ... | ... | -0.991823 |
| 0.00599 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.100 | 0 | 20.100 | ... | ... | -0.991767 |
| 0.0058 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.100 | 0 | 21.100 | ... | ... | -0.991712 |
| 0.005625 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.100 | 0 | 22.100 | ... | ... | -0.991657 |
| 0.005463 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.100 | 0 | 23.100 | ... | ... | -0.991602 |
| 0.005314 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.100 | 0 | 24.100 | ... | ... | -0.991548 |
| 0.005176 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.100 | 0 | 25.100 | ... | ... | -0.991493 |
| 0.005047 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.100 | 0 | 26.100 | ... | ... | -0.991439 |
| 0.004926 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.100 | 0 | 27.100 | ... | ... | -0.991385 |
| 0.004814 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.100 | 0 | 28.100 | ... | ... | -0.991331 |
| 0.004708 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.100 | 0 | 29.100 | ... | ... | -0.991278 |
| 0.004609 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.100 | 0 | 30.100 | ... | ... | -0.991224 |
| 0.004515 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.100 | 0 | 31.100 | ... | ... | -0.991171 |
| 0.004427 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.100 | 0 | 32.100 | ... | ... | -0.991118 |
| 0.004344 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.100 | 0 | 33.100 | ... | ... | -0.991065 |
| 0.004265 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.100 | 0 | 34.100 | ... | ... | -0.991012 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.100 | 0 | 35.100 | ... | ... | -0.99096 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.100 | 0 | 36.100 | ... | ... | -0.990907 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.100 | 0 | 37.100 | ... | ... | -0.990855 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.100 | 0 | 38.100 | ... | ... | -0.990803 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.100 | 0 | 39.100 | ... | ... | -0.990751 |
| 0.003867 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.100 | 0 | 40.100 | ... | ... | -0.9907 |
| 0.003811 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.100 | 0 | 41.100 | ... | ... | -0.990648 |
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.