Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993859 | ... | ... | 49.250 | 0 | 49.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.993704 | ... | ... | 48.250 | 0 | 48.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| 0.993553 | ... | ... | 47.250 | 0 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| 0.993405 | ... | ... | 46.250 | 0 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001321 |
| 0.993261 | ... | ... | 45.250 | 0 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.99312 | ... | ... | 44.250 | 0 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.992982 | ... | ... | 43.250 | 0 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.992847 | ... | ... | 42.250 | 0 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.992714 | ... | ... | 41.250 | 0 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
| 0.992583 | ... | ... | 40.250 | 0 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.992454 | ... | ... | 39.250 | 0 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| 0.992327 | ... | ... | 38.250 | 0 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| 0.992203 | ... | ... | 37.250 | 0 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.99208 | ... | ... | 36.250 | 0 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.991958 | ... | ... | 35.250 | 0 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.991839 | ... | ... | 34.250 | 0 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.99172 | ... | ... | 33.250 | 0 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| 0.991604 | ... | ... | 32.250 | 0 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| 0.991488 | ... | ... | 31.250 | 0 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| 0.991374 | ... | ... | 30.250 | 0 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.991261 | ... | ... | 29.250 | 0 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| 0.991149 | ... | ... | 28.250 | 0 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| 0.991039 | ... | ... | 27.250 | 0 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| 0.990929 | ... | ... | 26.250 | 0 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| 0.990821 | ... | ... | 25.250 | 0 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| 0.990713 | ... | ... | 24.250 | 0 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| 0.990607 | ... | ... | 23.250 | 0 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00351 |
| 0.990501 | ... | ... | 22.250 | 0 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| 0.990396 | ... | ... | 21.250 | 0 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.990293 | ... | ... | 20.250 | 0 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| 0.990241 | ... | ... | 19.750 | 0 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004187 |
| 0.99019 | ... | ... | 19.250 | 0 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| 0.990139 | ... | ... | 18.750 | 0 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.990088 | ... | ... | 18.250 | 0 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
| 0.990037 | ... | ... | 17.750 | 0 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| 0.989987 | ... | ... | 17.250 | 0 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| 0.989936 | ... | ... | 16.750 | 0 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
| 0.989886 | ... | ... | 16.250 | 0 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.989836 | ... | ... | 15.750 | 0 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005266 |
| 0.989786 | ... | ... | 15.250 | 0 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005435 |
| 0.989736 | ... | ... | 14.750 | 0 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| 0.989687 | ... | ... | 14.250 | 0 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005802 |
| 0.989637 | ... | ... | 13.750 | 0 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006004 |
| 0.989588 | ... | ... | 13.250 | 0 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| 0.989539 | ... | ... | 12.750 | 0 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006446 |
| 0.98949 | ... | ... | 12.250 | 0 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| 0.989442 | ... | ... | 11.750 | 0 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006954 |
| 0.989393 | ... | ... | 11.250 | 0 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007237 |
| 0.989345 | ... | ... | 10.750 | 0 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007541 |
| 0.989296 | ... | ... | 10.250 | 0 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007873 |
| 0.989248 | ... | ... | 9.750 | 0 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008233 |
| 0.9892 | ... | ... | 9.250 | 0 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008626 |
| 0.989152 | ... | ... | 8.750 | 0 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009058 |
| 0.989105 | ... | ... | 8.250 | 0 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| 0.989058 | ... | ... | 7.750 | 0 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010064 |
| 0.98901 | ... | ... | 7.250 | 0 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010656 |
| 0.988963 | ... | ... | 6.750 | 0 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011323 |
| 0.988917 | ... | ... | 6.250 | 0 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.01208 |
| 0.98887 | ... | ... | 5.750 | 0 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.012948 |
| 0.988824 | ... | ... | 5.250 | 0 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.013958 |
| 0.988777 | ... | ... | 4.750 | 0 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015145 |
| 0.98873 | ... | ... | 4.250 | 0 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.016565 |
| 0.988684 | ... | ... | 3.750 | 0 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.018304 |
| 0.988638 | ... | ... | 3.250 | 0 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.020485 |
| 0.988592 | ... | ... | 2.750 | 0 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.023315 |
| 0.988546 | ... | ... | 2.250 | 0 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.027163 |
| 0.9885 | ... | ... | 1.750 | 0 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.032762 |
| 0.988454 | ... | ... | 1.250 | 0 | 1.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.041816 |
| 0.988409 | ... | ... | 0.775 | -0.025 | 0.750 | 635000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.059641 |
| 0.652212 | ... | ... | 0.425 | -0.025 | 0.400 | 640000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.346077 |
| 0.349765 | ... | ... | 0.175 | -0.025 | 0.150 | 645000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.648517 |
| 0.094599 | ... | ... | 0.050 | -0.025 | 0.025 | 650000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.901338 |
| 0.042834 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.250 | 0 | 1.250 | ... | ... | -0.988227 |
| 0.033864 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | 0 | 1.750 | ... | ... | -0.988182 |
| 0.028329 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | 0 | 2.250 | ... | ... | -0.988138 |
| 0.024534 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | 0 | 2.750 | ... | ... | -0.988093 |
| 0.021748 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | 0 | 3.250 | ... | ... | -0.988048 |
| 0.019605 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | 0 | 3.750 | ... | ... | -0.988003 |
| 0.0179 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | 0 | 4.250 | ... | ... | -0.987959 |
| 0.01651 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | 0 | 4.750 | ... | ... | -0.987915 |
| 0.015351 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | 0 | 5.250 | ... | ... | -0.98787 |
| 0.014367 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | 0 | 5.750 | ... | ... | -0.987826 |
| 0.013522 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | 0 | 6.250 | ... | ... | -0.987782 |
| 0.012786 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | 0 | 6.750 | ... | ... | -0.987738 |
| 0.01214 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | 0 | 7.250 | ... | ... | -0.987694 |
| 0.011567 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | 0 | 7.750 | ... | ... | -0.98765 |
| 0.011056 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | 0 | 8.250 | ... | ... | -0.987606 |
| 0.010596 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | 0 | 8.750 | ... | ... | -0.987562 |
| 0.01018 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | 0 | 9.250 | ... | ... | -0.987518 |
| 0.009802 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | 0 | 9.750 | ... | ... | -0.987475 |
| 0.009456 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | 0 | 10.250 | ... | ... | -0.987432 |
| 0.009139 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | 0 | 10.750 | ... | ... | -0.987389 |
| 0.008848 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | 0 | 11.250 | ... | ... | -0.987346 |
| 0.008578 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | 0 | 11.750 | ... | ... | -0.987303 |
| 0.008327 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | 0 | 12.250 | ... | ... | -0.98726 |
| 0.008094 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | 0 | 12.750 | ... | ... | -0.987217 |
| 0.007878 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | 0 | 13.250 | ... | ... | -0.987174 |
| 0.007675 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | 0 | 13.750 | ... | ... | -0.987132 |
| 0.007484 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | 0 | 14.250 | ... | ... | -0.987089 |
| 0.007305 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | 0 | 14.750 | ... | ... | -0.987047 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | 0 | 15.250 | ... | ... | -0.987005 |
| 0.006979 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | 0 | 15.750 | ... | ... | -0.986962 |
| 0.006829 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | 0 | 16.250 | ... | ... | -0.98692 |
| 0.006687 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | 0 | 16.750 | ... | ... | -0.986878 |
| 0.006424 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | 0 | 17.750 | ... | ... | -0.986794 |
| 0.006187 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | 0 | 18.750 | ... | ... | -0.986711 |
| 0.005972 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | 0 | 19.750 | ... | ... | -0.986628 |
| 0.005775 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | 0 | 20.750 | ... | ... | -0.986545 |
| 0.005595 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | 0 | 21.750 | ... | ... | -0.986462 |
| 0.005428 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | 0 | 22.750 | ... | ... | -0.98638 |
| 0.005274 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | 0 | 23.750 | ... | ... | -0.986298 |
| 0.005132 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | 0 | 24.750 | ... | ... | -0.986216 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | 0 | 25.750 | ... | ... | -0.986134 |
| 0.004876 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | 0 | 26.750 | ... | ... | -0.986053 |
| 0.004761 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | 0 | 27.750 | ... | ... | -0.985972 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | 0 | 28.750 | ... | ... | -0.985891 |
| 0.004552 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | 0 | 29.750 | ... | ... | -0.98581 |
| 0.004456 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | 0 | 30.750 | ... | ... | -0.98573 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | 0 | 31.750 | ... | ... | -0.985651 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | 0 | 32.750 | ... | ... | -0.985571 |
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.