Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988601 | ... | ... | 38.850 | 0 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.988303 | ... | ... | 37.850 | 0 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.988013 | ... | ... | 36.850 | 0 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| 0.987729 | ... | ... | 35.850 | 0 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| 0.987452 | ... | ... | 34.850 | 0 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| 0.98718 | ... | ... | 33.850 | 0 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.986914 | ... | ... | 32.850 | 0 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| 0.986653 | ... | ... | 31.850 | 0 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002155 |
| 0.986396 | ... | ... | 30.850 | 0 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.986144 | ... | ... | 29.850 | 0 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.985895 | ... | ... | 28.850 | 0 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| 0.985651 | ... | ... | 27.850 | 0 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| 0.985409 | ... | ... | 26.850 | 0 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| 0.985172 | ... | ... | 25.850 | 0 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.984937 | ... | ... | 24.850 | 0 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| 0.984705 | ... | ... | 23.850 | 0 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| 0.984476 | ... | ... | 22.850 | 0 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00337 |
| 0.98425 | ... | ... | 21.850 | 0 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| 0.984027 | ... | ... | 20.850 | 0 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| 0.983805 | ... | ... | 19.850 | 0 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
| 0.983586 | ... | ... | 18.850 | 0 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| 0.98337 | ... | ... | 17.850 | 0 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004456 |
| 0.983262 | ... | ... | 17.350 | 0 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.983155 | ... | ... | 16.850 | 0 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| 0.983049 | ... | ... | 16.350 | 0 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.982943 | ... | ... | 15.850 | 0 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005048 |
| 0.982837 | ... | ... | 15.350 | 0 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.005217 |
| 0.982732 | ... | ... | 14.850 | 0 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005395 |
| 0.982628 | ... | ... | 14.350 | 0 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005584 |
| 0.982524 | ... | ... | 13.850 | 0 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005784 |
| 0.98242 | ... | ... | 13.350 | 0 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| 0.982317 | ... | ... | 12.850 | 0 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006225 |
| 0.982215 | ... | ... | 12.350 | 0 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006468 |
| 0.982112 | ... | ... | 11.850 | 0 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006729 |
| 0.98201 | ... | ... | 11.350 | 0 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007009 |
| 0.981909 | ... | ... | 10.850 | 0 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007311 |
| 0.981808 | ... | ... | 10.350 | 0 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007639 |
| 0.981707 | ... | ... | 9.850 | 0 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007995 |
| 0.981607 | ... | ... | 9.350 | 0 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008383 |
| 0.981507 | ... | ... | 8.850 | 0 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008808 |
| 0.981407 | ... | ... | 8.350 | 0 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.009278 |
| 0.981308 | ... | ... | 7.850 | 0 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.009798 |
| 0.981209 | ... | ... | 7.350 | 0 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.010378 |
| 0.981111 | ... | ... | 6.850 | 0 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.011032 |
| 0.981013 | ... | ... | 6.350 | 0 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.011771 |
| 0.980916 | ... | ... | 5.850 | 0 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.012618 |
| 0.980818 | ... | ... | 5.350 | 0 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.013599 |
| 0.980722 | ... | ... | 4.850 | 0 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.014749 |
| 0.980625 | ... | ... | 4.350 | 0 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.016121 |
| 0.980529 | ... | ... | 3.850 | 0 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.017791 |
| 0.980433 | ... | ... | 3.350 | 0 | 3.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.019872 |
| 0.980338 | ... | ... | 2.850 | 0 | 2.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.022554 |
| 0.946197 | ... | ... | 2.375 | 0 | 2.375 | 515000 | 0.025 | 0 | 0.025 | ... | ... | -0.042976 |
| 0.911266 | ... | ... | 1.925 | -0.025 | 1.900 | 520000 | 0.075 | 0 | 0.075 | ... | ... | -0.10311 |
| 0.830344 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | 0 | 0.125 | ... | ... | -0.164084 |
| 0.72231 | ... | ... | 1.100 | 0 | 1.100 | 530000 | 0.250 | 0 | 0.250 | ... | ... | -0.27377 |
| 0.601736 | ... | ... | 0.775 | -0.025 | 0.750 | 535000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.395145 |
| 0.462364 | ... | ... | 0.500 | 0 | 0.500 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.534654 |
| 0.327678 | ... | ... | 0.325 | -0.025 | 0.300 | 545000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.668742 |
| 0.216612 | ... | ... | 0.125 | 0.050 | 0.175 | 550000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.778546 |
| 0.090235 | ... | ... | 0.025 | 0.025 | 0.050 | 555000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.90146 |
| 0.048163 | ... | ... | 0.013 | 0.013 | 0.025 | 560000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.940808 |
| 0.025301 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.650 | 0 | 2.650 | ... | ... | -0.979306 |
| 0.022355 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 3.150 | 0 | 3.150 | ... | ... | -0.979213 |
| 0.020108 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | 0 | 3.650 | ... | ... | -0.979121 |
| 0.018333 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | 0 | 4.150 | ... | ... | -0.979029 |
| 0.016891 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | 0 | 4.650 | ... | ... | -0.978937 |
| 0.015692 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | 0 | 5.150 | ... | ... | -0.978846 |
| 0.014679 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | 0 | 5.650 | ... | ... | -0.978755 |
| 0.013811 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | 0 | 6.150 | ... | ... | -0.978664 |
| 0.013057 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | 0 | 6.650 | ... | ... | -0.978574 |
| 0.012397 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | 0 | 7.150 | ... | ... | -0.978484 |
| 0.011811 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | 0 | 7.650 | ... | ... | -0.978394 |
| 0.011291 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | 0 | 8.150 | ... | ... | -0.978304 |
| 0.010822 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | 0 | 8.650 | ... | ... | -0.978214 |
| 0.010399 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | 0 | 9.150 | ... | ... | -0.978125 |
| 0.010016 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | 0 | 9.650 | ... | ... | -0.978036 |
| 0.009665 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | 0 | 10.150 | ... | ... | -0.977948 |
| 0.009343 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | 0 | 10.650 | ... | ... | -0.977859 |
| 0.009048 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | 0 | 11.150 | ... | ... | -0.977771 |
| 0.008775 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | 0 | 11.650 | ... | ... | -0.977683 |
| 0.008521 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | 0 | 12.150 | ... | ... | -0.977595 |
| 0.008286 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | 0 | 12.650 | ... | ... | -0.977508 |
| 0.008067 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | 0 | 13.150 | ... | ... | -0.97742 |
| 0.007862 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | 0 | 13.650 | ... | ... | -0.977333 |
| 0.00767 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | 0 | 14.150 | ... | ... | -0.977246 |
| 0.007489 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | 0 | 14.650 | ... | ... | -0.97716 |
| 0.00732 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | 0 | 15.150 | ... | ... | -0.977073 |
| 0.00716 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | 0 | 15.650 | ... | ... | -0.976987 |
| 0.007009 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | 0 | 16.150 | ... | ... | -0.9769 |
| 0.00673 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | 0 | 17.150 | ... | ... | -0.976729 |
| 0.00648 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | 0 | 18.150 | ... | ... | -0.976557 |
| 0.006252 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | 0 | 19.150 | ... | ... | -0.976387 |
| 0.006045 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | 0 | 20.150 | ... | ... | -0.976217 |
| 0.005856 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | 0 | 21.150 | ... | ... | -0.976049 |
| 0.005682 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | 0 | 22.150 | ... | ... | -0.97588 |
| 0.005521 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | 0 | 23.150 | ... | ... | -0.975713 |
| 0.005373 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | 0 | 24.150 | ... | ... | -0.975546 |
| 0.005235 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | 0 | 25.150 | ... | ... | -0.97538 |
| 0.005107 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | 0 | 26.150 | ... | ... | -0.975215 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | 0 | 27.150 | ... | ... | -0.97505 |
| 0.004875 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | 0 | 28.150 | ... | ... | -0.974886 |
| 0.00477 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | 0 | 29.150 | ... | ... | -0.974722 |
| 0.004671 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | 0 | 30.150 | ... | ... | -0.97456 |
| 0.004578 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | 0 | 31.150 | ... | ... | -0.974397 |
| 0.00449 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | 0 | 32.150 | ... | ... | -0.974236 |
| 0.004408 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | 0 | 33.150 | ... | ... | -0.974075 |
| 0.004329 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | 0 | 34.150 | ... | ... | -0.973914 |
| 0.004254 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | 0 | 35.150 | ... | ... | -0.973754 |
| 0.004183 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | 0 | 36.150 | ... | ... | -0.973594 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | 0 | 37.150 | ... | ... | -0.973436 |
| 0.004052 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | 0 | 38.150 | ... | ... | -0.973277 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | 0 | 39.150 | ... | ... | -0.973119 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | 0 | 40.150 | ... | ... | -0.972962 |
| 0.003876 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | 0 | 41.150 | ... | ... | -0.972805 |
| 0.003823 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | 0 | 42.150 | ... | ... | -0.972649 |
| 0.003771 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | 0 | 43.150 | ... | ... | -0.972493 |
| 0.003722 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | 0 | 44.150 | ... | ... | -0.972337 |
| 0.003675 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | 0 | 45.150 | ... | ... | -0.972183 |
| 0.00363 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | 0 | 46.150 | ... | ... | -0.972028 |
| 0.003586 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | 0 | 47.150 | ... | ... | -0.971874 |
| 0.003544 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | 0 | 48.150 | ... | ... | -0.971721 |
| 0.003503 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | 0 | 49.150 | ... | ... | -0.971568 |
| 0.003464 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | 0 | 50.150 | ... | ... | -0.971415 |
| 0.003427 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | 0 | 51.150 | ... | ... | -0.971263 |
| 0.003391 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | 0 | 52.150 | ... | ... | -0.971112 |
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.