Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997054 | ... | ... | 38.850 | 0 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.997054 | ... | ... | 37.850 | 0 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.997054 | ... | ... | 36.850 | 0 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.997054 | ... | ... | 35.850 | 0 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| 0.997054 | ... | ... | 34.850 | 0 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| 0.997054 | ... | ... | 33.850 | 0 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.997054 | ... | ... | 32.850 | 0 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002027 |
| 0.997054 | ... | ... | 31.850 | 0 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
| 0.997054 | ... | ... | 30.850 | 0 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| 0.997054 | ... | ... | 29.850 | 0 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| 0.997054 | ... | ... | 28.850 | 0 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| 0.997054 | ... | ... | 27.850 | 0 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| 0.997054 | ... | ... | 26.850 | 0 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| 0.997054 | ... | ... | 25.850 | 0 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
| 0.997054 | ... | ... | 24.850 | 0 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| 0.997054 | ... | ... | 23.850 | 0 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003147 |
| 0.997054 | ... | ... | 22.850 | 0 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003313 |
| 0.997054 | ... | ... | 21.850 | 0 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003492 |
| 0.997054 | ... | ... | 20.850 | 0 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| 0.997054 | ... | ... | 19.850 | 0 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003892 |
| 0.997054 | ... | ... | 18.850 | 0 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004118 |
| 0.997054 | ... | ... | 17.850 | 0 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004365 |
| 0.997054 | ... | ... | 17.350 | 0 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| 0.997054 | ... | ... | 16.850 | 0 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
| 0.997054 | ... | ... | 16.350 | 0 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004782 |
| 0.997054 | ... | ... | 15.850 | 0 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004936 |
| 0.997054 | ... | ... | 15.350 | 0 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| 0.997054 | ... | ... | 14.850 | 0 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005268 |
| 0.997054 | ... | ... | 14.350 | 0 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005449 |
| 0.997054 | ... | ... | 13.850 | 0 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00564 |
| 0.997054 | ... | ... | 13.350 | 0 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005843 |
| 0.997054 | ... | ... | 12.850 | 0 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00606 |
| 0.997054 | ... | ... | 12.350 | 0 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006292 |
| 0.997054 | ... | ... | 11.850 | 0 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006539 |
| 0.997054 | ... | ... | 11.350 | 0 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.006804 |
| 0.997054 | ... | ... | 10.850 | 0 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00709 |
| 0.997054 | ... | ... | 10.350 | 0 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007398 |
| 0.997054 | ... | ... | 9.850 | 0 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007732 |
| 0.997054 | ... | ... | 9.350 | 0 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008096 |
| 0.997054 | ... | ... | 8.850 | 0 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008492 |
| 0.997054 | ... | ... | 8.350 | 0 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.008928 |
| 0.997054 | ... | ... | 7.850 | 0 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00941 |
| 0.997054 | ... | ... | 7.350 | 0 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.009944 |
| 0.997054 | ... | ... | 6.850 | 0 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.010541 |
| 0.997054 | ... | ... | 6.350 | 0 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.011214 |
| 0.997054 | ... | ... | 5.850 | 0 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.011978 |
| 0.997054 | ... | ... | 5.350 | 0 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.012855 |
| 0.997054 | ... | ... | 4.850 | 0 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.013875 |
| 0.997054 | ... | ... | 4.350 | 0 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.015075 |
| 0.997054 | ... | ... | 3.850 | 0 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.016512 |
| 0.997054 | ... | ... | 3.350 | 0 | 3.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.018271 |
| 0.997054 | ... | ... | 2.850 | 0 | 2.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.020482 |
| 0.997054 | ... | ... | 2.375 | 0 | 2.375 | 515000 | 0.025 | 0 | 0.025 | ... | ... | -0.038575 |
| 0.997054 | ... | ... | 1.925 | -0.025 | 1.900 | 520000 | 0.075 | 0 | 0.075 | ... | ... | -0.091804 |
| 0.997054 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | 0 | 0.125 | ... | ... | -0.143575 |
| 0.997054 | ... | ... | 1.100 | 0 | 1.100 | 530000 | 0.250 | 0 | 0.250 | ... | ... | -0.236477 |
| 0.8973 | ... | ... | 0.775 | -0.025 | 0.750 | 535000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.33387 |
| 0.595395 | ... | ... | 0.500 | 0 | 0.500 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.444667 |
| 0.400578 | ... | ... | 0.325 | -0.025 | 0.300 | 545000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.545026 |
| 0.255063 | ... | ... | 0.125 | 0.050 | 0.175 | 550000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.626585 |
| 0.105227 | ... | ... | 0.025 | 0.025 | 0.050 | 555000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.697931 |
| 0.054713 | ... | ... | 0.013 | 0.013 | 0.025 | 560000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.736462 |
| 0.028203 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.650 | 0 | 2.650 | ... | ... | -0.766741 |
| 0.024477 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 3.150 | 0 | 3.150 | ... | ... | -0.78492 |
| 0.021735 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | 0 | 3.650 | ... | ... | -0.799479 |
| 0.019622 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | 0 | 4.150 | ... | ... | -0.811459 |
| 0.017939 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | 0 | 4.650 | ... | ... | -0.821529 |
| 0.016565 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | 0 | 5.150 | ... | ... | -0.830133 |
| 0.015418 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | 0 | 5.650 | ... | ... | -0.837585 |
| 0.014444 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | 0 | 6.150 | ... | ... | -0.844116 |
| 0.013607 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | 0 | 6.650 | ... | ... | -0.849892 |
| 0.012878 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | 0 | 7.150 | ... | ... | -0.855044 |
| 0.012238 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | 0 | 7.650 | ... | ... | -0.859672 |
| 0.01167 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | 0 | 8.150 | ... | ... | -0.863854 |
| 0.011163 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | 0 | 8.650 | ... | ... | -0.867656 |
| 0.010706 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | 0 | 9.150 | ... | ... | -0.871126 |
| 0.010294 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | 0 | 9.650 | ... | ... | -0.874311 |
| 0.009919 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | 0 | 10.150 | ... | ... | -0.877244 |
| 0.009575 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | 0 | 10.650 | ... | ... | -0.879954 |
| 0.00926 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | 0 | 11.150 | ... | ... | -0.882466 |
| 0.008971 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | 0 | 11.650 | ... | ... | -0.884804 |
| 0.008704 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | 0 | 12.150 | ... | ... | -0.886983 |
| 0.008455 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | 0 | 12.650 | ... | ... | -0.88902 |
| 0.008223 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | 0 | 13.150 | ... | ... | -0.890928 |
| 0.008008 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | 0 | 13.650 | ... | ... | -0.89272 |
| 0.007807 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | 0 | 14.150 | ... | ... | -0.894407 |
| 0.007617 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | 0 | 14.650 | ... | ... | -0.895996 |
| 0.00744 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | 0 | 15.150 | ... | ... | -0.897497 |
| 0.007272 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | 0 | 15.650 | ... | ... | -0.898916 |
| 0.007115 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | 0 | 16.150 | ... | ... | -0.90026 |
| 0.006825 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | 0 | 17.150 | ... | ... | -0.902747 |
| 0.006564 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | 0 | 18.150 | ... | ... | -0.904995 |
| 0.006328 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | 0 | 19.150 | ... | ... | -0.907037 |
| 0.006113 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | 0 | 20.150 | ... | ... | -0.9089 |
| 0.005918 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | 0 | 21.150 | ... | ... | -0.910606 |
| 0.005739 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | 0 | 22.150 | ... | ... | -0.912174 |
| 0.005573 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | 0 | 23.150 | ... | ... | -0.913619 |
| 0.00542 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | 0 | 24.150 | ... | ... | -0.914954 |
| 0.005279 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | 0 | 25.150 | ... | ... | -0.91619 |
| 0.005147 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | 0 | 26.150 | ... | ... | -0.917339 |
| 0.005024 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | 0 | 27.150 | ... | ... | -0.918408 |
| 0.00491 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | 0 | 28.150 | ... | ... | -0.919404 |
| 0.004802 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | 0 | 29.150 | ... | ... | -0.920335 |
| 0.004701 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | 0 | 30.150 | ... | ... | -0.921206 |
| 0.004606 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | 0 | 31.150 | ... | ... | -0.922023 |
| 0.004516 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | 0 | 32.150 | ... | ... | -0.922789 |
| 0.004431 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | 0 | 33.150 | ... | ... | -0.923509 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | 0 | 34.150 | ... | ... | -0.924186 |
| 0.004275 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | 0 | 35.150 | ... | ... | -0.924824 |
| 0.004203 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | 0 | 36.150 | ... | ... | -0.925425 |
| 0.004134 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | 0 | 37.150 | ... | ... | -0.925993 |
| 0.004069 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | 0 | 38.150 | ... | ... | -0.926529 |
| 0.004006 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | 0 | 39.150 | ... | ... | -0.927037 |
| 0.003947 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | 0 | 40.150 | ... | ... | -0.927516 |
| 0.00389 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | 0 | 41.150 | ... | ... | -0.927971 |
| 0.003836 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | 0 | 42.150 | ... | ... | -0.928401 |
| 0.003783 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | 0 | 43.150 | ... | ... | -0.928809 |
| 0.003734 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | 0 | 44.150 | ... | ... | -0.929196 |
| 0.003686 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | 0 | 45.150 | ... | ... | -0.929564 |
| 0.00364 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | 0 | 46.150 | ... | ... | -0.929912 |
| 0.003595 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | 0 | 47.150 | ... | ... | -0.930244 |
| 0.003553 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | 0 | 48.150 | ... | ... | -0.930559 |
| 0.003512 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | 0 | 49.150 | ... | ... | -0.930858 |
| 0.003472 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | 0 | 50.150 | ... | ... | -0.931142 |
| 0.003434 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | 0 | 51.150 | ... | ... | -0.931413 |
| 0.003397 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | 0 | 52.150 | ... | ... | -0.93167 |
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.