Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992594 | ... | ... | 42.250 | 0 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| 0.992402 | ... | ... | 41.250 | 0 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.992216 | ... | ... | 40.250 | 0 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.992034 | ... | ... | 39.250 | 0 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| 0.991856 | ... | ... | 38.250 | 0 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.991682 | ... | ... | 37.250 | 0 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.991511 | ... | ... | 36.250 | 0 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| 0.991343 | ... | ... | 35.250 | 0 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.991179 | ... | ... | 34.250 | 0 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.991017 | ... | ... | 33.250 | 0 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| 0.990858 | ... | ... | 32.250 | 0 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| 0.990701 | ... | ... | 31.250 | 0 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.990547 | ... | ... | 30.250 | 0 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| 0.990394 | ... | ... | 29.250 | 0 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| 0.990244 | ... | ... | 28.250 | 0 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| 0.990095 | ... | ... | 27.250 | 0 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| 0.989949 | ... | ... | 26.250 | 0 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| 0.989804 | ... | ... | 25.250 | 0 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| 0.989661 | ... | ... | 24.250 | 0 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| 0.989519 | ... | ... | 23.250 | 0 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
| 0.989379 | ... | ... | 22.250 | 0 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.989241 | ... | ... | 21.250 | 0 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003746 |
| 0.989103 | ... | ... | 20.250 | 0 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| 0.988967 | ... | ... | 19.250 | 0 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.988832 | ... | ... | 18.250 | 0 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| 0.988699 | ... | ... | 17.250 | 0 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004692 |
| 0.988633 | ... | ... | 16.750 | 0 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| 0.988567 | ... | ... | 16.250 | 0 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| 0.988501 | ... | ... | 15.750 | 0 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00515 |
| 0.988436 | ... | ... | 15.250 | 0 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.988371 | ... | ... | 14.750 | 0 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.0055 |
| 0.988306 | ... | ... | 14.250 | 0 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00569 |
| 0.988241 | ... | ... | 13.750 | 0 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005892 |
| 0.988177 | ... | ... | 13.250 | 0 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006107 |
| 0.988113 | ... | ... | 12.750 | 0 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006337 |
| 0.988049 | ... | ... | 12.250 | 0 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006583 |
| 0.987985 | ... | ... | 11.750 | 0 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006847 |
| 0.987922 | ... | ... | 11.250 | 0 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007131 |
| 0.987859 | ... | ... | 10.750 | 0 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007437 |
| 0.987796 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007769 |
| 0.987733 | ... | ... | 9.750 | 0 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
| 0.98767 | ... | ... | 9.250 | 0 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| 0.987608 | ... | ... | 8.750 | 0 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008958 |
| 0.987546 | ... | ... | 8.250 | 0 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009437 |
| 0.987484 | ... | ... | 7.750 | 0 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009967 |
| 0.987423 | ... | ... | 7.250 | 0 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010561 |
| 0.987362 | ... | ... | 6.750 | 0 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011229 |
| 0.987301 | ... | ... | 6.250 | 0 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011987 |
| 0.98724 | ... | ... | 5.750 | 0 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012858 |
| 0.987179 | ... | ... | 5.250 | 0 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013869 |
| 0.987119 | ... | ... | 4.750 | 0 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.015058 |
| 0.987059 | ... | ... | 4.250 | 0 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.016481 |
| 0.986999 | ... | ... | 3.750 | 0 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.018221 |
| 0.986939 | ... | ... | 3.250 | 0 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.020405 |
| 0.986879 | ... | ... | 2.750 | 0 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.023237 |
| 0.98682 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.027089 |
| 0.98676 | ... | ... | 1.750 | 0 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.032692 |
| 0.986701 | ... | ... | 1.250 | 0 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.04175 |
| 0.902213 | ... | ... | 0.775 | 0 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.093013 |
| 0.668829 | ... | ... | 0.400 | -0.025 | 0.375 | 570000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.329064 |
| 0.332693 | ... | ... | 0.150 | -0.025 | 0.125 | 575000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.665191 |
| 0.094679 | ... | ... | 0.050 | -0.025 | 0.025 | 580000 | 0.775 | 0 | 0.775 | ... | ... | -0.900483 |
| 0.042892 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0 | 1.250 | ... | ... | -0.986408 |
| 0.033929 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0 | 1.750 | ... | ... | -0.986349 |
| 0.028398 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0 | 2.250 | ... | ... | -0.986291 |
| 0.024605 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0 | 2.750 | ... | ... | -0.986233 |
| 0.021822 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0 | 3.250 | ... | ... | -0.986176 |
| 0.019682 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0 | 3.750 | ... | ... | -0.986118 |
| 0.017979 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0 | 4.250 | ... | ... | -0.986061 |
| 0.016591 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0 | 4.750 | ... | ... | -0.986003 |
| 0.015433 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0 | 5.250 | ... | ... | -0.985946 |
| 0.01445 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0 | 5.750 | ... | ... | -0.985888 |
| 0.013606 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0 | 6.250 | ... | ... | -0.985831 |
| 0.012872 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0 | 6.750 | ... | ... | -0.985774 |
| 0.012227 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0 | 7.250 | ... | ... | -0.985718 |
| 0.011655 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0 | 7.750 | ... | ... | -0.985661 |
| 0.011144 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0 | 8.250 | ... | ... | -0.985605 |
| 0.010684 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0 | 8.750 | ... | ... | -0.985549 |
| 0.01027 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0 | 9.250 | ... | ... | -0.985493 |
| 0.009893 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0 | 9.750 | ... | ... | -0.985437 |
| 0.009547 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0 | 10.250 | ... | ... | -0.985381 |
| 0.009231 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0 | 10.750 | ... | ... | -0.985326 |
| 0.00894 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0 | 11.250 | ... | ... | -0.98527 |
| 0.008671 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0 | 11.750 | ... | ... | -0.985215 |
| 0.008421 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0 | 12.250 | ... | ... | -0.98516 |
| 0.008188 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0 | 12.750 | ... | ... | -0.985105 |
| 0.007972 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0 | 13.250 | ... | ... | -0.98505 |
| 0.00777 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0 | 13.750 | ... | ... | -0.984995 |
| 0.00758 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0 | 14.250 | ... | ... | -0.984941 |
| 0.007401 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0 | 14.750 | ... | ... | -0.984886 |
| 0.007233 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0 | 15.250 | ... | ... | -0.984832 |
| 0.007075 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0 | 15.750 | ... | ... | -0.984778 |
| 0.006784 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0 | 16.750 | ... | ... | -0.98467 |
| 0.006522 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0 | 17.750 | ... | ... | -0.984562 |
| 0.006285 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0 | 18.750 | ... | ... | -0.984455 |
| 0.00607 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0 | 19.750 | ... | ... | -0.984348 |
| 0.005874 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0 | 20.750 | ... | ... | -0.984241 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0 | 21.750 | ... | ... | -0.984135 |
| 0.005528 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0 | 22.750 | ... | ... | -0.984029 |
| 0.005374 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0 | 23.750 | ... | ... | -0.983924 |
| 0.005233 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0 | 24.750 | ... | ... | -0.983819 |
| 0.0051 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0 | 25.750 | ... | ... | -0.983715 |
| 0.004977 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0 | 26.750 | ... | ... | -0.983611 |
| 0.004862 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0 | 27.750 | ... | ... | -0.983507 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0 | 28.750 | ... | ... | -0.983404 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0 | 29.750 | ... | ... | -0.983301 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0 | 30.750 | ... | ... | -0.983199 |
| 0.004467 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0 | 31.750 | ... | ... | -0.983097 |
| 0.004382 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0 | 32.750 | ... | ... | -0.982995 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0 | 33.750 | ... | ... | -0.982894 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0 | 34.750 | ... | ... | -0.982793 |
| 0.004153 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0 | 35.750 | ... | ... | -0.982692 |
| 0.004084 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0 | 36.750 | ... | ... | -0.982592 |
| 0.004019 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0 | 37.750 | ... | ... | -0.982492 |
| 0.003957 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0 | 38.750 | ... | ... | -0.982392 |
| 0.003897 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0 | 39.750 | ... | ... | -0.982293 |
| 0.00384 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0 | 40.750 | ... | ... | -0.982194 |
| 0.003785 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0 | 41.750 | ... | ... | -0.982095 |
| 0.003733 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0 | 42.750 | ... | ... | -0.981996 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0 | 43.750 | ... | ... | -0.981898 |
| 0.003635 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0 | 44.750 | ... | ... | -0.9818 |
| 0.003589 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0 | 45.750 | ... | ... | -0.981703 |
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.