Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994633 | ... | ... | 47.250 | 0 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| 0.99451 | ... | ... | 46.250 | 0 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001321 |
| 0.99439 | ... | ... | 45.250 | 0 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.994273 | ... | ... | 44.250 | 0 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.994158 | ... | ... | 43.250 | 0 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.994045 | ... | ... | 42.250 | 0 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.993934 | ... | ... | 41.250 | 0 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
| 0.993826 | ... | ... | 40.250 | 0 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.993718 | ... | ... | 39.250 | 0 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| 0.993613 | ... | ... | 38.250 | 0 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| 0.993509 | ... | ... | 37.250 | 0 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.993407 | ... | ... | 36.250 | 0 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.993306 | ... | ... | 35.250 | 0 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.993206 | ... | ... | 34.250 | 0 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| 0.993108 | ... | ... | 33.250 | 0 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| 0.99301 | ... | ... | 32.250 | 0 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| 0.992914 | ... | ... | 31.250 | 0 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| 0.992819 | ... | ... | 30.250 | 0 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.992725 | ... | ... | 29.250 | 0 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| 0.992632 | ... | ... | 28.250 | 0 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| 0.99254 | ... | ... | 27.250 | 0 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| 0.992449 | ... | ... | 26.250 | 0 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| 0.992359 | ... | ... | 25.250 | 0 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003197 |
| 0.992269 | ... | ... | 24.250 | 0 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| 0.992181 | ... | ... | 23.250 | 0 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
| 0.992093 | ... | ... | 22.250 | 0 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| 0.992006 | ... | ... | 21.250 | 0 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.991962 | ... | ... | 20.750 | 0 | 20.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| 0.991919 | ... | ... | 20.250 | 0 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| 0.991876 | ... | ... | 19.750 | 0 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004187 |
| 0.991833 | ... | ... | 19.250 | 0 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| 0.991791 | ... | ... | 18.750 | 0 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.991748 | ... | ... | 18.250 | 0 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
| 0.991706 | ... | ... | 17.750 | 0 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| 0.991664 | ... | ... | 17.250 | 0 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| 0.991622 | ... | ... | 16.750 | 0 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
| 0.99158 | ... | ... | 16.250 | 0 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.991538 | ... | ... | 15.750 | 0 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005266 |
| 0.991497 | ... | ... | 15.250 | 0 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005435 |
| 0.991456 | ... | ... | 14.750 | 0 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| 0.991415 | ... | ... | 14.250 | 0 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005803 |
| 0.991374 | ... | ... | 13.750 | 0 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006004 |
| 0.991333 | ... | ... | 13.250 | 0 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| 0.991292 | ... | ... | 12.750 | 0 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006447 |
| 0.991251 | ... | ... | 12.250 | 0 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| 0.991211 | ... | ... | 11.750 | 0 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006954 |
| 0.991171 | ... | ... | 11.250 | 0 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007237 |
| 0.991131 | ... | ... | 10.750 | 0 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007542 |
| 0.99109 | ... | ... | 10.250 | 0 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007873 |
| 0.991051 | ... | ... | 9.750 | 0 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008234 |
| 0.991011 | ... | ... | 9.250 | 0 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008627 |
| 0.990971 | ... | ... | 8.750 | 0 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009058 |
| 0.990931 | ... | ... | 8.250 | 0 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009536 |
| 0.990891 | ... | ... | 7.750 | 0 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010065 |
| 0.990852 | ... | ... | 7.250 | 0 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010657 |
| 0.990812 | ... | ... | 6.750 | 0 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011323 |
| 0.990773 | ... | ... | 6.250 | 0 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012081 |
| 0.990734 | ... | ... | 5.750 | 0 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.012949 |
| 0.990694 | ... | ... | 5.250 | 0 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.013959 |
| 0.990655 | ... | ... | 4.750 | 0 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015146 |
| 0.990616 | ... | ... | 4.250 | 0 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.016566 |
| 0.990578 | ... | ... | 3.750 | 0 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.018305 |
| 0.990539 | ... | ... | 3.250 | 0 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.020486 |
| 0.990501 | ... | ... | 2.750 | 0 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.023317 |
| 0.990462 | ... | ... | 2.250 | 0 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.027165 |
| 0.990424 | ... | ... | 1.750 | 0 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.032765 |
| 0.990386 | ... | ... | 1.275 | -0.025 | 1.250 | 630000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.04182 |
| 0.990348 | ... | ... | 0.800 | -0.050 | 0.750 | 635000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.059648 |
| 0.759312 | ... | ... | 0.450 | -0.150 | 0.300 | 640000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.23891 |
| 0.240621 | ... | ... | 0.200 | -0.150 | 0.050 | 645000 | 0.300 | -0.150 | 0.450 | ... | ... | -0.757594 |
| 0.060543 | ... | ... | 0.075 | -0.063 | 0.013 | 650000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.990235 |
| 0.042838 | ... | ... | 0.025 | -0.013 | 0.013 | 655000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.990197 |
| 0.033867 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | 0 | 1.750 | ... | ... | -0.99016 |
| 0.028332 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | 0 | 2.250 | ... | ... | -0.990122 |
| 0.024536 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | 0 | 2.750 | ... | ... | -0.990085 |
| 0.021749 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | 0 | 3.250 | ... | ... | -0.990048 |
| 0.019607 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | 0 | 3.750 | ... | ... | -0.990011 |
| 0.017902 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | 0 | 4.250 | ... | ... | -0.989974 |
| 0.016512 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | 0 | 4.750 | ... | ... | -0.989937 |
| 0.015352 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | 0 | 5.250 | ... | ... | -0.9899 |
| 0.014368 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | 0 | 5.750 | ... | ... | -0.989864 |
| 0.013523 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | 0 | 6.250 | ... | ... | -0.989828 |
| 0.012787 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | 0 | 6.750 | ... | ... | -0.989791 |
| 0.012141 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | 0 | 7.250 | ... | ... | -0.989755 |
| 0.011568 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | 0 | 7.750 | ... | ... | -0.989719 |
| 0.011056 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | 0 | 8.250 | ... | ... | -0.989683 |
| 0.010596 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | 0 | 8.750 | ... | ... | -0.989646 |
| 0.01018 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | 0 | 9.250 | ... | ... | -0.98961 |
| 0.009803 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | 0 | 9.750 | ... | ... | -0.989574 |
| 0.009457 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | 0 | 10.250 | ... | ... | -0.989539 |
| 0.00914 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | 0 | 10.750 | ... | ... | -0.989503 |
| 0.008848 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | 0 | 11.250 | ... | ... | -0.989467 |
| 0.008579 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | 0 | 11.750 | ... | ... | -0.989431 |
| 0.008328 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | 0 | 12.250 | ... | ... | -0.989395 |
| 0.008095 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | 0 | 12.750 | ... | ... | -0.98936 |
| 0.007878 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | 0 | 13.250 | ... | ... | -0.989324 |
| 0.007676 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | 0 | 13.750 | ... | ... | -0.989289 |
| 0.007485 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | 0 | 14.250 | ... | ... | -0.989253 |
| 0.007306 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | 0 | 14.750 | ... | ... | -0.989218 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | 0 | 15.250 | ... | ... | -0.989182 |
| 0.006979 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | 0 | 15.750 | ... | ... | -0.989147 |
| 0.006829 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | 0 | 16.250 | ... | ... | -0.989112 |
| 0.006687 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | 0 | 16.750 | ... | ... | -0.989077 |
| 0.006552 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 17.250 | 0 | 17.250 | ... | ... | -0.989042 |
| 0.006425 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | 0 | 17.750 | ... | ... | -0.989007 |
| 0.006188 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | 0 | 18.750 | ... | ... | -0.988937 |
| 0.005972 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | 0 | 19.750 | ... | ... | -0.988868 |
| 0.005775 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | 0 | 20.750 | ... | ... | -0.988799 |
| 0.005595 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | 0 | 21.750 | ... | ... | -0.98873 |
| 0.005428 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | 0 | 22.750 | ... | ... | -0.988661 |
| 0.005275 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | 0 | 23.750 | ... | ... | -0.988593 |
| 0.005133 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | 0 | 24.750 | ... | ... | -0.988525 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | 0 | 25.750 | ... | ... | -0.988457 |
| 0.004877 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | 0 | 26.750 | ... | ... | -0.988389 |
| 0.004761 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | 0 | 27.750 | ... | ... | -0.988322 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | 0 | 28.750 | ... | ... | -0.988255 |
| 0.004552 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | 0 | 29.750 | ... | ... | -0.988188 |
| 0.004456 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | 0 | 30.750 | ... | ... | -0.988122 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | 0 | 31.750 | ... | ... | -0.988055 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | 0 | 32.750 | ... | ... | -0.987989 |
| 0.0042 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.750 | 0 | 33.750 | ... | ... | -0.987923 |
| 0.004124 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.750 | 0 | 34.750 | ... | ... | -0.987857 |
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.