Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9999 | ... | ... | 59.250 | 0 | 59.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 58.250 | 0 | 58.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 57.250 | 0 | 57.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 56.250 | 0 | 56.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 55.250 | 0 | 55.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 54.250 | 0 | 54.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 53.250 | 0 | 53.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 52.250 | 0 | 52.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 51.250 | 0 | 51.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 50.250 | 0 | 50.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 49.250 | 0 | 49.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 48.250 | 0 | 48.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.9999 | ... | ... | 47.250 | 0 | 47.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999262 | ... | ... | 46.250 | 0 | 46.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.99925 | ... | ... | 45.250 | 0 | 45.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999237 | ... | ... | 44.250 | 0 | 44.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.999225 | ... | ... | 43.250 | 0 | 43.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001628 |
| 0.999213 | ... | ... | 42.250 | 0 | 42.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| 0.999201 | ... | ... | 41.250 | 0 | 41.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| 0.99919 | ... | ... | 40.250 | 0 | 40.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.999178 | ... | ... | 39.250 | 0 | 39.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| 0.999167 | ... | ... | 38.250 | 0 | 38.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001962 |
| 0.999156 | ... | ... | 37.250 | 0 | 37.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.999144 | ... | ... | 36.250 | 0 | 36.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.999133 | ... | ... | 35.250 | 0 | 35.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| 0.999122 | ... | ... | 34.250 | 0 | 34.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| 0.999112 | ... | ... | 33.250 | 0 | 33.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| 0.999101 | ... | ... | 32.250 | 0 | 32.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| 0.99909 | ... | ... | 31.250 | 0 | 31.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| 0.99908 | ... | ... | 30.250 | 0 | 30.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| 0.999069 | ... | ... | 29.250 | 0 | 29.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| 0.999059 | ... | ... | 28.250 | 0 | 28.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| 0.999049 | ... | ... | 27.250 | 0 | 27.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003018 |
| 0.999039 | ... | ... | 26.250 | 0 | 26.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.999029 | ... | ... | 25.250 | 0 | 25.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| 0.999019 | ... | ... | 24.250 | 0 | 24.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00344 |
| 0.999009 | ... | ... | 23.250 | 0 | 23.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
| 0.998999 | ... | ... | 22.250 | 0 | 22.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003775 |
| 0.998995 | ... | ... | 21.750 | 0 | 21.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| 0.99899 | ... | ... | 21.250 | 0 | 21.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003962 |
| 0.998985 | ... | ... | 20.750 | 0 | 20.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004062 |
| 0.99898 | ... | ... | 20.250 | 0 | 20.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004165 |
| 0.998975 | ... | ... | 19.750 | 0 | 19.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004273 |
| 0.99897 | ... | ... | 19.250 | 0 | 19.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004386 |
| 0.998966 | ... | ... | 18.750 | 0 | 18.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004504 |
| 0.998961 | ... | ... | 18.250 | 0 | 18.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004628 |
| 0.998956 | ... | ... | 17.750 | 0 | 17.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004758 |
| 0.998951 | ... | ... | 17.250 | 0 | 17.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004894 |
| 0.998946 | ... | ... | 16.750 | 0 | 16.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005037 |
| 0.998942 | ... | ... | 16.250 | 0 | 16.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005188 |
| 0.998937 | ... | ... | 15.750 | 0 | 15.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005347 |
| 0.998932 | ... | ... | 15.250 | 0 | 15.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005515 |
| 0.998928 | ... | ... | 14.750 | 0 | 14.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005693 |
| 0.998923 | ... | ... | 14.250 | 0 | 14.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005882 |
| 0.998918 | ... | ... | 13.750 | 0 | 13.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006082 |
| 0.998914 | ... | ... | 13.250 | 0 | 13.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006296 |
| 0.998909 | ... | ... | 12.750 | 0 | 12.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006523 |
| 0.998905 | ... | ... | 12.250 | 0 | 12.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006767 |
| 0.9989 | ... | ... | 11.750 | 0 | 11.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00703 |
| 0.998896 | ... | ... | 11.250 | 0 | 11.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007312 |
| 0.998891 | ... | ... | 10.750 | 0 | 10.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007616 |
| 0.998887 | ... | ... | 10.250 | 0 | 10.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007946 |
| 0.998882 | ... | ... | 9.750 | 0 | 9.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008306 |
| 0.998878 | ... | ... | 9.250 | 0 | 9.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008698 |
| 0.998873 | ... | ... | 8.750 | 0 | 8.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009129 |
| 0.998869 | ... | ... | 8.250 | 0 | 8.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009606 |
| 0.998865 | ... | ... | 7.750 | 0 | 7.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010134 |
| 0.99886 | ... | ... | 7.250 | 0 | 7.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010725 |
| 0.998856 | ... | ... | 6.750 | 0 | 6.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011391 |
| 0.998852 | ... | ... | 6.250 | 0 | 6.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.012148 |
| 0.998847 | ... | ... | 5.750 | 0 | 5.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.013015 |
| 0.998843 | ... | ... | 5.250 | 0 | 5.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.014023 |
| 0.998839 | ... | ... | 4.750 | 0 | 4.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.015209 |
| 0.998835 | ... | ... | 4.250 | 0 | 4.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.016629 |
| 0.99883 | ... | ... | 3.750 | 0 | 3.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.018367 |
| 0.998826 | ... | ... | 3.250 | 0 | 3.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.020547 |
| 0.998822 | ... | ... | 2.750 | 0 | 2.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.023376 |
| 0.998817 | ... | ... | 2.250 | 0 | 2.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.027223 |
| 0.998813 | ... | ... | 1.750 | 0 | 1.750 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.032823 |
| 0.998809 | ... | ... | 1.250 | 0 | 1.250 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.041877 |
| 0.998805 | ... | ... | 0.750 | 0 | 0.750 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.059707 |
| 0.9988 | ... | ... | 0.275 | -0.025 | 0.250 | 700000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.119348 |
| 0.174761 | ... | ... | 0.050 | -0.025 | 0.025 | 705000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.82505 |
| 0.060527 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.750 | 0 | 0.750 | ... | ... | -0.998792 |
| 0.042808 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 1.250 | 0 | 1.250 | ... | ... | -0.998787 |
| 0.033831 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.750 | 0 | 1.750 | ... | ... | -0.998783 |
| 0.028291 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.250 | 0 | 2.250 | ... | ... | -0.998779 |
| 0.024491 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.750 | 0 | 2.750 | ... | ... | -0.998775 |
| 0.021702 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.250 | 0 | 3.250 | ... | ... | -0.99877 |
| 0.019557 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.750 | 0 | 3.750 | ... | ... | -0.998766 |
| 0.01785 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.250 | 0 | 4.250 | ... | ... | -0.998762 |
| 0.016459 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.750 | 0 | 4.750 | ... | ... | -0.998758 |
| 0.015298 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.250 | 0 | 5.250 | ... | ... | -0.998754 |
| 0.014312 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.750 | 0 | 5.750 | ... | ... | -0.998749 |
| 0.013467 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.250 | 0 | 6.250 | ... | ... | -0.998745 |
| 0.012729 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.750 | 0 | 6.750 | ... | ... | -0.998741 |
| 0.012083 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.250 | 0 | 7.250 | ... | ... | -0.998736 |
| 0.011509 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.750 | 0 | 7.750 | ... | ... | -0.998732 |
| 0.010996 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.250 | 0 | 8.250 | ... | ... | -0.998728 |
| 0.010536 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.750 | 0 | 8.750 | ... | ... | -0.998724 |
| 0.010119 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.250 | 0 | 9.250 | ... | ... | -0.998719 |
| 0.009741 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.750 | 0 | 9.750 | ... | ... | -0.998715 |
| 0.009394 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.250 | 0 | 10.250 | ... | ... | -0.998711 |
| 0.009077 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.750 | 0 | 10.750 | ... | ... | -0.998707 |
| 0.008785 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.250 | 0 | 11.250 | ... | ... | -0.998703 |
| 0.008515 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.750 | 0 | 11.750 | ... | ... | -0.998699 |
| 0.008263 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.250 | 0 | 12.250 | ... | ... | -0.998694 |
| 0.00803 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.750 | 0 | 12.750 | ... | ... | -0.99869 |
| 0.007813 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.250 | 0 | 13.250 | ... | ... | -0.998686 |
| 0.007611 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.750 | 0 | 13.750 | ... | ... | -0.998682 |
| 0.007419 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.250 | 0 | 14.250 | ... | ... | -0.998678 |
| 0.00724 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.750 | 0 | 14.750 | ... | ... | -0.998674 |
| 0.007071 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.250 | 0 | 15.250 | ... | ... | -0.99867 |
| 0.006913 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.750 | 0 | 15.750 | ... | ... | -0.998666 |
| 0.006763 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.250 | 0 | 16.250 | ... | ... | -0.998662 |
| 0.00662 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.750 | 0 | 16.750 | ... | ... | -0.998658 |
| 0.006485 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.250 | 0 | 17.250 | ... | ... | -0.998654 |
| 0.006357 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.750 | 0 | 17.750 | ... | ... | -0.99865 |
| 0.006235 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.250 | 0 | 18.250 | ... | ... | -0.998646 |
| 0.00612 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.750 | 0 | 18.750 | ... | ... | -0.998642 |
| 0.006009 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 19.250 | 0 | 19.250 | ... | ... | -0.998638 |
| 0.005904 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.750 | 0 | 19.750 | ... | ... | -0.998634 |
| 0.005706 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.750 | 0 | 20.750 | ... | ... | -0.998626 |
| 0.005526 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.750 | 0 | 21.750 | ... | ... | -0.998618 |
| 0.005359 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.750 | 0 | 22.750 | ... | ... | -0.998611 |
| 0.005205 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.750 | 0 | 23.750 | ... | ... | -0.998603 |
| 0.005063 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.750 | 0 | 24.750 | ... | ... | -0.998595 |
| 0.00493 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.750 | 0 | 25.750 | ... | ... | -0.998588 |
| 0.004806 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.750 | 0 | 26.750 | ... | ... | -0.99858 |
| 0.00469 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.750 | 0 | 27.750 | ... | ... | -0.998572 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.750 | 0 | 28.750 | ... | ... | -0.998565 |
| 0.004481 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.750 | 0 | 29.750 | ... | ... | -0.998557 |
| 0.004385 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.750 | 0 | 30.750 | ... | ... | -0.998549 |
| 0.004295 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.750 | 0 | 31.750 | ... | ... | -0.998542 |
| 0.004209 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.750 | 0 | 32.750 | ... | ... | -0.998534 |
| 0.004128 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.750 | 0 | 33.750 | ... | ... | -0.998527 |
| 0.004052 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.750 | 0 | 34.750 | ... | ... | -0.998519 |
| 0.003979 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.750 | 0 | 35.750 | ... | ... | -0.998512 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.750 | 0 | 36.750 | ... | ... | -0.998504 |
| 0.003845 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.750 | 0 | 37.750 | ... | ... | -0.998497 |
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.