Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991858 | ... | ... | 48.850 | 0 | 48.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| 0.991652 | ... | ... | 47.850 | 0 | 47.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001218 |
| 0.991451 | ... | ... | 46.850 | 0 | 46.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| 0.991255 | ... | ... | 45.850 | 0 | 45.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001334 |
| 0.991064 | ... | ... | 44.850 | 0 | 44.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.990877 | ... | ... | 43.850 | 0 | 43.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001456 |
| 0.990693 | ... | ... | 42.850 | 0 | 42.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.990513 | ... | ... | 41.850 | 0 | 41.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.990337 | ... | ... | 40.850 | 0 | 40.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| 0.990163 | ... | ... | 39.850 | 0 | 39.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| 0.989992 | ... | ... | 38.850 | 0 | 38.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| 0.989824 | ... | ... | 37.850 | 0 | 37.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| 0.989658 | ... | ... | 36.850 | 0 | 36.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.989495 | ... | ... | 35.850 | 0 | 35.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| 0.989334 | ... | ... | 34.850 | 0 | 34.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.989175 | ... | ... | 33.850 | 0 | 33.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| 0.989018 | ... | ... | 32.850 | 0 | 32.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| 0.988862 | ... | ... | 31.850 | 0 | 31.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| 0.988709 | ... | ... | 30.850 | 0 | 30.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
| 0.988557 | ... | ... | 29.850 | 0 | 29.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| 0.988407 | ... | ... | 28.850 | 0 | 28.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.988259 | ... | ... | 27.850 | 0 | 27.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| 0.988112 | ... | ... | 26.850 | 0 | 26.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
| 0.987967 | ... | ... | 25.850 | 0 | 25.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| 0.987823 | ... | ... | 24.850 | 0 | 24.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| 0.98768 | ... | ... | 23.850 | 0 | 23.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| 0.987539 | ... | ... | 22.850 | 0 | 22.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| 0.987398 | ... | ... | 21.850 | 0 | 21.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
| 0.987259 | ... | ... | 20.850 | 0 | 20.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003946 |
| 0.987121 | ... | ... | 19.850 | 0 | 19.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| 0.987053 | ... | ... | 19.350 | 0 | 19.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| 0.986985 | ... | ... | 18.850 | 0 | 18.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004388 |
| 0.986917 | ... | ... | 18.350 | 0 | 18.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| 0.986849 | ... | ... | 17.850 | 0 | 17.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004641 |
| 0.986782 | ... | ... | 17.350 | 0 | 17.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| 0.986715 | ... | ... | 16.850 | 0 | 16.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004919 |
| 0.986648 | ... | ... | 16.350 | 0 | 16.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005068 |
| 0.986581 | ... | ... | 15.850 | 0 | 15.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005227 |
| 0.986515 | ... | ... | 15.350 | 0 | 15.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005394 |
| 0.986449 | ... | ... | 14.850 | 0 | 14.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| 0.986383 | ... | ... | 14.350 | 0 | 14.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005757 |
| 0.986317 | ... | ... | 13.850 | 0 | 13.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005956 |
| 0.986251 | ... | ... | 13.350 | 0 | 13.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006168 |
| 0.986186 | ... | ... | 12.850 | 0 | 12.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006393 |
| 0.986121 | ... | ... | 12.350 | 0 | 12.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006634 |
| 0.986056 | ... | ... | 11.850 | 0 | 11.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006894 |
| 0.985991 | ... | ... | 11.350 | 0 | 11.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007172 |
| 0.985927 | ... | ... | 10.850 | 0 | 10.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007472 |
| 0.985862 | ... | ... | 10.350 | 0 | 10.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007798 |
| 0.985798 | ... | ... | 9.850 | 0 | 9.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008153 |
| 0.985734 | ... | ... | 9.350 | 0 | 9.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008538 |
| 0.985671 | ... | ... | 8.850 | 0 | 8.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008962 |
| 0.985607 | ... | ... | 8.350 | 0 | 8.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00943 |
| 0.985544 | ... | ... | 7.850 | 0 | 7.850 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009948 |
| 0.985481 | ... | ... | 7.350 | 0 | 7.350 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010526 |
| 0.985419 | ... | ... | 6.850 | 0 | 6.850 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011176 |
| 0.985356 | ... | ... | 6.350 | 0 | 6.350 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011914 |
| 0.985294 | ... | ... | 5.850 | 0 | 5.850 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012758 |
| 0.985232 | ... | ... | 5.350 | 0 | 5.350 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013737 |
| 0.98517 | ... | ... | 4.850 | 0 | 4.850 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.014884 |
| 0.985108 | ... | ... | 4.350 | 0 | 4.350 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.016252 |
| 0.985047 | ... | ... | 3.850 | 0 | 3.850 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.01792 |
| 0.984985 | ... | ... | 3.350 | 0 | 3.350 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.019998 |
| 0.984924 | ... | ... | 2.850 | 0 | 2.850 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.022676 |
| 0.984863 | ... | ... | 2.350 | 0 | 2.350 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.026278 |
| 0.984802 | ... | ... | 1.850 | 0 | 1.850 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.031435 |
| 0.984741 | ... | ... | 1.375 | -0.025 | 1.350 | 625000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.039563 |
| 0.865423 | ... | ... | 0.925 | -0.025 | 0.900 | 630000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.129895 |
| 0.683514 | ... | ... | 0.575 | -0.075 | 0.500 | 635000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.313912 |
| 0.420838 | ... | ... | 0.300 | -0.075 | 0.225 | 640000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.576969 |
| 0.188426 | ... | ... | 0.125 | -0.050 | 0.075 | 645000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.807803 |
| 0.072426 | ... | ... | 0.050 | -0.025 | 0.025 | 650000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.921011 |
| 0.035294 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.650 | 0 | 1.650 | ... | ... | -0.984379 |
| 0.029263 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.150 | 0 | 2.150 | ... | ... | -0.984319 |
| 0.025195 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.650 | 0 | 2.650 | ... | ... | -0.984259 |
| 0.022244 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.150 | 0 | 3.150 | ... | ... | -0.9842 |
| 0.019994 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.650 | 0 | 3.650 | ... | ... | -0.98414 |
| 0.018215 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.150 | 0 | 4.150 | ... | ... | -0.984081 |
| 0.01677 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.650 | 0 | 4.650 | ... | ... | -0.984022 |
| 0.015569 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.150 | 0 | 5.150 | ... | ... | -0.983963 |
| 0.014554 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.650 | 0 | 5.650 | ... | ... | -0.983904 |
| 0.013684 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.150 | 0 | 6.150 | ... | ... | -0.983845 |
| 0.012928 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.650 | 0 | 6.650 | ... | ... | -0.983786 |
| 0.012266 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.150 | 0 | 7.150 | ... | ... | -0.983727 |
| 0.01168 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.650 | 0 | 7.650 | ... | ... | -0.983669 |
| 0.011157 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.150 | 0 | 8.150 | ... | ... | -0.983611 |
| 0.010687 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.650 | 0 | 8.650 | ... | ... | -0.983553 |
| 0.010263 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.150 | 0 | 9.150 | ... | ... | -0.983495 |
| 0.009878 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.650 | 0 | 9.650 | ... | ... | -0.983437 |
| 0.009527 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.150 | 0 | 10.150 | ... | ... | -0.983379 |
| 0.009204 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.650 | 0 | 10.650 | ... | ... | -0.983322 |
| 0.008908 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.150 | 0 | 11.150 | ... | ... | -0.983264 |
| 0.008634 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.650 | 0 | 11.650 | ... | ... | -0.983207 |
| 0.00838 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.150 | 0 | 12.150 | ... | ... | -0.98315 |
| 0.008143 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.650 | 0 | 12.650 | ... | ... | -0.983093 |
| 0.007924 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.150 | 0 | 13.150 | ... | ... | -0.983036 |
| 0.007719 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.650 | 0 | 13.650 | ... | ... | -0.98298 |
| 0.007526 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.150 | 0 | 14.150 | ... | ... | -0.982923 |
| 0.007344 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.650 | 0 | 14.650 | ... | ... | -0.982867 |
| 0.007174 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.150 | 0 | 15.150 | ... | ... | -0.982811 |
| 0.007014 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.650 | 0 | 15.650 | ... | ... | -0.982754 |
| 0.006863 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.150 | 0 | 16.150 | ... | ... | -0.982698 |
| 0.006719 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.650 | 0 | 16.650 | ... | ... | -0.982642 |
| 0.006583 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.150 | 0 | 17.150 | ... | ... | -0.982586 |
| 0.006331 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.150 | 0 | 18.150 | ... | ... | -0.982475 |
| 0.006103 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.150 | 0 | 19.150 | ... | ... | -0.982364 |
| 0.005895 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.150 | 0 | 20.150 | ... | ... | -0.982253 |
| 0.005705 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.150 | 0 | 21.150 | ... | ... | -0.982143 |
| 0.005531 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.150 | 0 | 22.150 | ... | ... | -0.982033 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.150 | 0 | 23.150 | ... | ... | -0.981924 |
| 0.005221 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.150 | 0 | 24.150 | ... | ... | -0.981814 |
| 0.005083 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.150 | 0 | 25.150 | ... | ... | -0.981706 |
| 0.004954 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.150 | 0 | 26.150 | ... | ... | -0.981597 |
| 0.004834 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.150 | 0 | 27.150 | ... | ... | -0.981489 |
| 0.004721 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.150 | 0 | 28.150 | ... | ... | -0.981382 |
| 0.004616 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.150 | 0 | 29.150 | ... | ... | -0.981275 |
| 0.004517 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.150 | 0 | 30.150 | ... | ... | -0.981168 |
| 0.004424 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.150 | 0 | 31.150 | ... | ... | -0.981061 |
| 0.004336 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.150 | 0 | 32.150 | ... | ... | -0.980955 |
| 0.004253 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.150 | 0 | 33.150 | ... | ... | -0.98085 |
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.