Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991708 | ... | ... | 54.500 | 0 | 54.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.991513 | ... | ... | 53.500 | 0 | 53.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.991322 | ... | ... | 52.500 | 0 | 52.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.991136 | ... | ... | 51.500 | 0 | 51.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.990953 | ... | ... | 50.500 | 0 | 50.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| 0.990775 | ... | ... | 49.500 | 0 | 49.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.9906 | ... | ... | 48.500 | 0 | 48.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.990428 | ... | ... | 47.500 | 0 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.990259 | ... | ... | 46.500 | 0 | 46.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.990093 | ... | ... | 45.500 | 0 | 45.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.989929 | ... | ... | 44.500 | 0 | 44.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.989768 | ... | ... | 43.500 | 0 | 43.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.98961 | ... | ... | 42.500 | 0 | 42.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.989453 | ... | ... | 41.500 | 0 | 41.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.989299 | ... | ... | 40.500 | 0 | 40.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.989146 | ... | ... | 39.500 | 0 | 39.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.988996 | ... | ... | 38.500 | 0 | 38.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.988847 | ... | ... | 37.500 | 0 | 37.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.9887 | ... | ... | 36.500 | 0 | 36.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.988555 | ... | ... | 35.500 | 0 | 35.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| 0.988411 | ... | ... | 34.500 | 0 | 34.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.988268 | ... | ... | 33.500 | 0 | 33.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.988127 | ... | ... | 32.500 | 0 | 32.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
| 0.987988 | ... | ... | 31.500 | 0 | 31.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.98785 | ... | ... | 30.500 | 0 | 30.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| 0.987713 | ... | ... | 29.500 | 0 | 29.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| 0.987577 | ... | ... | 28.500 | 0 | 28.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.987442 | ... | ... | 27.500 | 0 | 27.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.987309 | ... | ... | 26.500 | 0 | 26.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.987176 | ... | ... | 25.500 | 0 | 25.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.987045 | ... | ... | 24.500 | 0 | 24.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.986914 | ... | ... | 23.500 | 0 | 23.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.986785 | ... | ... | 22.500 | 0 | 22.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| 0.986657 | ... | ... | 21.500 | 0 | 21.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
| 0.986593 | ... | ... | 21 | 0 | 21 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.986529 | ... | ... | 20.500 | 0 | 20.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.986466 | ... | ... | 20 | 0 | 20 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| 0.986403 | ... | ... | 19.500 | 0 | 19.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.98634 | ... | ... | 19 | 0 | 19 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| 0.986277 | ... | ... | 18.500 | 0 | 18.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.986215 | ... | ... | 18 | 0 | 18 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
| 0.986152 | ... | ... | 17.500 | 0 | 17.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| 0.98609 | ... | ... | 17 | 0 | 17 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
| 0.986028 | ... | ... | 16.500 | 0 | 16.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| 0.985967 | ... | ... | 16 | 0 | 16 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| 0.985905 | ... | ... | 15.500 | 0 | 15.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| 0.985844 | ... | ... | 15 | 0 | 15 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.985783 | ... | ... | 14.500 | 0 | 14.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| 0.985721 | ... | ... | 14 | 0 | 14 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| 0.985661 | ... | ... | 13.500 | 0 | 13.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006188 |
| 0.9856 | ... | ... | 13 | 0 | 13 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006408 |
| 0.98554 | ... | ... | 12.500 | 0 | 12.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.985479 | ... | ... | 12 | 0 | 12 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006896 |
| 0.985419 | ... | ... | 11.500 | 0 | 11.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| 0.985359 | ... | ... | 11 | 0 | 11 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| 0.9853 | ... | ... | 10.500 | 0 | 10.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007777 |
| 0.98524 | ... | ... | 10 | 0 | 10 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008122 |
| 0.985181 | ... | ... | 9.500 | 0 | 9.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008497 |
| 0.985122 | ... | ... | 9 | 0 | 9 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| 0.985063 | ... | ... | 8.500 | 0 | 8.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.985004 | ... | ... | 8 | 0 | 8 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009861 |
| 0.984945 | ... | ... | 7.500 | 0 | 7.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010419 |
| 0.984887 | ... | ... | 7 | 0 | 7 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011045 |
| 0.984829 | ... | ... | 6.500 | 0 | 6.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011754 |
| 0.98477 | ... | ... | 6 | 0 | 6 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012561 |
| 0.984712 | ... | ... | 5.500 | 0 | 5.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013495 |
| 0.984655 | ... | ... | 5 | 0 | 5 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014585 |
| 0.984597 | ... | ... | 4.525 | -0.025 | 4.500 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.015881 |
| 0.984539 | ... | ... | 4.025 | -0.025 | 4 | 665000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.017446 |
| 0.984482 | ... | ... | 3.550 | -0.050 | 3.500 | 670000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.019382 |
| 0.984425 | ... | ... | 3.100 | -0.100 | 3 | 675000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.021851 |
| 0.984368 | ... | ... | 2.650 | -0.150 | 2.500 | 680000 | 0.013 | -0.163 | 0.175 | ... | ... | -0.025128 |
| 0.984311 | ... | ... | 2.250 | -0.250 | 2 | 685000 | 0.025 | -0.225 | 0.250 | ... | ... | -0.048535 |
| 0.901679 | ... | ... | 1.850 | -0.300 | 1.550 | 690000 | 0.050 | -0.325 | 0.375 | ... | ... | -0.092475 |
| 0.823792 | ... | ... | 1.500 | -0.400 | 1.100 | 695000 | 0.100 | -0.425 | 0.525 | ... | ... | -0.172144 |
| 0.679409 | ... | ... | 1.200 | -0.475 | 0.725 | 700000 | 0.225 | -0.475 | 0.700 | ... | ... | -0.317944 |
| 0.502098 | ... | ... | 0.925 | -0.475 | 0.450 | 705000 | 0.450 | -0.475 | 0.925 | ... | ... | -0.495715 |
| 0.32341 | ... | ... | 0.700 | -0.475 | 0.225 | 710000 | 0.725 | -0.475 | 1.200 | ... | ... | -0.673925 |
| 0.176032 | ... | ... | 0.525 | -0.425 | 0.100 | 715000 | 1.100 | -0.425 | 1.525 | ... | ... | -0.819846 |
| 0.095181 | ... | ... | 0.375 | -0.325 | 0.050 | 720000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.898847 |
| 0.050292 | ... | ... | 0.275 | -0.250 | 0.025 | 725000 | 2.025 | -0.250 | 2.275 | ... | ... | -0.941656 |
| 0.026216 | ... | ... | 0.175 | -0.163 | 0.013 | 730000 | 2.500 | -0.175 | 2.675 | ... | ... | -0.983803 |
| 0.022983 | ... | ... | 0.125 | -0.113 | 0.013 | 735000 | 3 | -0.125 | 3.125 | ... | ... | -0.983747 |
| 0.020551 | ... | ... | 0.075 | -0.063 | 0.013 | 740000 | 3.500 | -0.075 | 3.575 | ... | ... | -0.983692 |
| 0.018648 | ... | ... | 0.050 | -0.038 | 0.013 | 745000 | 4 | -0.050 | 4.050 | ... | ... | -0.983636 |
| 0.017112 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.983581 |
| 0.015842 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 5 | 0 | 5 | ... | ... | -0.983525 |
| 0.014777 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.500 | 0 | 5.500 | ... | ... | -0.98347 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6 | 0 | 6 | ... | ... | -0.983415 |
| 0.013078 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.500 | 0 | 6.500 | ... | ... | -0.98336 |
| 0.012388 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7 | 0 | 7 | ... | ... | -0.983305 |
| 0.01178 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.500 | 0 | 7.500 | ... | ... | -0.983251 |
| 0.011238 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8 | 0 | 8 | ... | ... | -0.983196 |
| 0.010753 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.500 | 0 | 8.500 | ... | ... | -0.983141 |
| 0.010316 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9 | 0 | 9 | ... | ... | -0.983087 |
| 0.009919 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.500 | 0 | 9.500 | ... | ... | -0.983033 |
| 0.009558 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10 | 0 | 10 | ... | ... | -0.982979 |
| 0.009226 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.500 | 0 | 10.500 | ... | ... | -0.982925 |
| 0.008922 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11 | 0 | 11 | ... | ... | -0.982871 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.500 | 0 | 11.500 | ... | ... | -0.982817 |
| 0.008381 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12 | 0 | 12 | ... | ... | -0.982763 |
| 0.008139 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.500 | 0 | 12.500 | ... | ... | -0.98271 |
| 0.007914 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13 | 0 | 13 | ... | ... | -0.982656 |
| 0.007705 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.500 | 0 | 13.500 | ... | ... | -0.982603 |
| 0.007508 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14 | 0 | 14 | ... | ... | -0.98255 |
| 0.007323 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.500 | 0 | 14.500 | ... | ... | -0.982497 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15 | 0 | 15 | ... | ... | -0.982444 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.500 | 0 | 15.500 | ... | ... | -0.982391 |
| 0.006832 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16 | 0 | 16 | ... | ... | -0.982338 |
| 0.006685 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.500 | 0 | 16.500 | ... | ... | -0.982285 |
| 0.006547 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17 | 0 | 17 | ... | ... | -0.982233 |
| 0.006415 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.500 | 0 | 17.500 | ... | ... | -0.98218 |
| 0.006172 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.500 | 0 | 18.500 | ... | ... | -0.982076 |
| 0.005951 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.500 | 0 | 19.500 | ... | ... | -0.981971 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.500 | 0 | 20.500 | ... | ... | -0.981867 |
| 0.005565 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.500 | 0 | 21.500 | ... | ... | -0.981763 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.500 | 0 | 22.500 | ... | ... | -0.98166 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.500 | 0 | 23.500 | ... | ... | -0.981557 |
| 0.005093 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.500 | 0 | 24.500 | ... | ... | -0.981454 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.500 | 0 | 25.500 | ... | ... | -0.981352 |
| 0.004832 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.500 | 0 | 26.500 | ... | ... | -0.98125 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.500 | 0 | 27.500 | ... | ... | -0.981149 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.500 | 0 | 28.500 | ... | ... | -0.981047 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.500 | 0 | 29.500 | ... | ... | -0.980946 |
| 0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.500 | 0 | 30.500 | ... | ... | -0.980846 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.500 | 0 | 31.500 | ... | ... | -0.980745 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.500 | 0 | 32.500 | ... | ... | -0.980645 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.500 | 0 | 33.500 | ... | ... | -0.980546 |
| 0.004067 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.500 | 0 | 34.500 | ... | ... | -0.980446 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.500 | 0 | 35.500 | ... | ... | -0.980347 |
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.