Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994221 | ... | ... | 42.200 | -0.200 | 42 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.994072 | ... | ... | 41.200 | -0.200 | 41 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.993926 | ... | ... | 40.200 | -0.200 | 40 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001533 |
| 0.993784 | ... | ... | 39.200 | -0.200 | 39 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.993645 | ... | ... | 38.200 | -0.200 | 38 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.993509 | ... | ... | 37.200 | -0.200 | 37 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
| 0.993376 | ... | ... | 36.200 | -0.200 | 36 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001853 |
| 0.993245 | ... | ... | 35.200 | -0.200 | 35 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| 0.993116 | ... | ... | 34.200 | -0.200 | 34 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.99299 | ... | ... | 33.200 | -0.200 | 33 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.992866 | ... | ... | 32.200 | -0.200 | 32 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| 0.992743 | ... | ... | 31.200 | -0.200 | 31 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.992622 | ... | ... | 30.200 | -0.200 | 30 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| 0.992503 | ... | ... | 29.200 | -0.200 | 29 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002557 |
| 0.992386 | ... | ... | 28.200 | -0.200 | 28 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| 0.99227 | ... | ... | 27.200 | -0.200 | 27 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
| 0.992156 | ... | ... | 26.200 | -0.200 | 26 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002946 |
| 0.992043 | ... | ... | 25.200 | -0.200 | 25 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
| 0.991931 | ... | ... | 24.200 | -0.200 | 24 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| 0.99182 | ... | ... | 23.200 | -0.200 | 23 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.991711 | ... | ... | 22.200 | -0.200 | 22 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| 0.991602 | ... | ... | 21.200 | -0.200 | 21 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003791 |
| 0.991495 | ... | ... | 20.200 | -0.200 | 20 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004003 |
| 0.991389 | ... | ... | 19.200 | -0.200 | 19 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004232 |
| 0.991284 | ... | ... | 18.200 | -0.200 | 18 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004483 |
| 0.99118 | ... | ... | 17.200 | -0.200 | 17 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004759 |
| 0.991128 | ... | ... | 16.700 | -0.200 | 16.500 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004908 |
| 0.991076 | ... | ... | 16.200 | -0.200 | 16 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005064 |
| 0.991025 | ... | ... | 15.700 | -0.200 | 15.500 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00523 |
| 0.990974 | ... | ... | 15.200 | -0.200 | 15 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005405 |
| 0.990923 | ... | ... | 14.700 | -0.200 | 14.500 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005589 |
| 0.990873 | ... | ... | 14.200 | -0.200 | 14 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005785 |
| 0.990822 | ... | ... | 13.700 | -0.200 | 13.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005994 |
| 0.990772 | ... | ... | 13.200 | -0.200 | 13 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006217 |
| 0.990722 | ... | ... | 12.700 | -0.200 | 12.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006454 |
| 0.990672 | ... | ... | 12.200 | -0.200 | 12 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006709 |
| 0.990622 | ... | ... | 11.700 | -0.200 | 11.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006983 |
| 0.990572 | ... | ... | 11.200 | -0.200 | 11 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007277 |
| 0.990523 | ... | ... | 10.700 | -0.200 | 10.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007596 |
| 0.990474 | ... | ... | 10.200 | -0.200 | 10 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007943 |
| 0.990425 | ... | ... | 9.700 | -0.200 | 9.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008321 |
| 0.990376 | ... | ... | 9.200 | -0.200 | 9 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008733 |
| 0.990327 | ... | ... | 8.700 | -0.200 | 8.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.009189 |
| 0.990279 | ... | ... | 8.200 | -0.200 | 8 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009692 |
| 0.990231 | ... | ... | 7.700 | -0.200 | 7.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.010253 |
| 0.990183 | ... | ... | 7.200 | -0.200 | 7 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010882 |
| 0.990135 | ... | ... | 6.700 | -0.200 | 6.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011593 |
| 0.990087 | ... | ... | 6.200 | -0.200 | 6 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.012405 |
| 0.99004 | ... | ... | 5.700 | -0.200 | 5.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.013341 |
| 0.989993 | ... | ... | 5.200 | -0.200 | 5 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.014435 |
| 0.989945 | ... | ... | 4.700 | -0.200 | 4.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.015735 |
| 0.989899 | ... | ... | 4.200 | -0.200 | 4 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.017304 |
| 0.989852 | ... | ... | 3.700 | -0.200 | 3.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.019245 |
| 0.989805 | ... | ... | 3.200 | -0.200 | 3 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.02172 |
| 0.989759 | ... | ... | 2.700 | -0.200 | 2.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.025003 |
| 0.989713 | ... | ... | 2.200 | -0.200 | 2 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.029602 |
| 0.989667 | ... | ... | 1.700 | -0.200 | 1.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.036607 |
| 0.989621 | ... | ... | 1.200 | -0.200 | 1 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.048887 |
| 0.824599 | ... | ... | 0.725 | -0.175 | 0.550 | 565000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.172965 |
| 0.501102 | ... | ... | 0.325 | -0.125 | 0.200 | 570000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.497593 |
| 0.17537 | ... | ... | 0.100 | -0.050 | 0.050 | 575000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.822172 |
| 0.049973 | ... | ... | 0.025 | -0.013 | 0.013 | 580000 | 1 | 0.175 | 0.825 | ... | ... | -0.989437 |
| 0.037805 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.500 | 0.200 | 1.300 | ... | ... | -0.989391 |
| 0.030883 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 2 | 0.200 | 1.800 | ... | ... | -0.989346 |
| 0.026349 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.500 | 0.200 | 2.300 | ... | ... | -0.9893 |
| 0.02312 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3 | 0.200 | 2.800 | ... | ... | -0.989254 |
| 0.020692 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.500 | 0.200 | 3.300 | ... | ... | -0.989209 |
| 0.018791 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4 | 0.200 | 3.800 | ... | ... | -0.989163 |
| 0.017258 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.500 | 0.200 | 4.300 | ... | ... | -0.989118 |
| 0.015991 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5 | 0.200 | 4.800 | ... | ... | -0.989073 |
| 0.014927 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.500 | 0.200 | 5.300 | ... | ... | -0.989029 |
| 0.014018 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6 | 0.200 | 5.800 | ... | ... | -0.988984 |
| 0.013231 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.500 | 0.200 | 6.300 | ... | ... | -0.988939 |
| 0.012544 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7 | 0.200 | 6.800 | ... | ... | -0.988895 |
| 0.011937 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.500 | 0.200 | 7.300 | ... | ... | -0.988851 |
| 0.011397 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8 | 0.200 | 7.800 | ... | ... | -0.988807 |
| 0.010914 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.500 | 0.200 | 8.300 | ... | ... | -0.988763 |
| 0.010477 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9 | 0.200 | 8.800 | ... | ... | -0.988719 |
| 0.010081 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.500 | 0.200 | 9.300 | ... | ... | -0.988675 |
| 0.009721 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10 | 0.200 | 9.800 | ... | ... | -0.988631 |
| 0.00939 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.500 | 0.200 | 10.300 | ... | ... | -0.988588 |
| 0.009087 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11 | 0.200 | 10.800 | ... | ... | -0.988544 |
| 0.008808 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.500 | 0.200 | 11.300 | ... | ... | -0.988501 |
| 0.008548 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12 | 0.200 | 11.800 | ... | ... | -0.988458 |
| 0.008307 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.500 | 0.200 | 12.300 | ... | ... | -0.988415 |
| 0.008083 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13 | 0.200 | 12.800 | ... | ... | -0.988372 |
| 0.007874 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.500 | 0.200 | 13.300 | ... | ... | -0.988329 |
| 0.007678 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14 | 0.200 | 13.800 | ... | ... | -0.988286 |
| 0.007493 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.500 | 0.200 | 14.300 | ... | ... | -0.988244 |
| 0.00732 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15 | 0.200 | 14.800 | ... | ... | -0.988201 |
| 0.007157 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.500 | 0.200 | 15.300 | ... | ... | -0.988159 |
| 0.007004 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16 | 0.200 | 15.800 | ... | ... | -0.988116 |
| 0.00672 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17 | 0.200 | 16.800 | ... | ... | -0.988032 |
| 0.006465 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18 | 0.200 | 17.800 | ... | ... | -0.987948 |
| 0.006234 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19 | 0.200 | 18.800 | ... | ... | -0.987864 |
| 0.006024 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20 | 0.200 | 19.800 | ... | ... | -0.98778 |
| 0.005832 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21 | 0.200 | 20.800 | ... | ... | -0.987697 |
| 0.005655 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22 | 0.200 | 21.800 | ... | ... | -0.987614 |
| 0.005492 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23 | 0.200 | 22.800 | ... | ... | -0.987532 |
| 0.005342 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24 | 0.200 | 23.800 | ... | ... | -0.98745 |
| 0.005203 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25 | 0.200 | 24.800 | ... | ... | -0.987368 |
| 0.005073 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26 | 0.200 | 25.800 | ... | ... | -0.987286 |
| 0.004952 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27 | 0.200 | 26.800 | ... | ... | -0.987205 |
| 0.004839 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28 | 0.200 | 27.800 | ... | ... | -0.987124 |
| 0.004733 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29 | 0.200 | 28.800 | ... | ... | -0.987043 |
| 0.004633 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30 | 0.200 | 29.800 | ... | ... | -0.986963 |
| 0.004539 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31 | 0.200 | 30.800 | ... | ... | -0.986883 |
| 0.00445 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32 | 0.200 | 31.800 | ... | ... | -0.986803 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33 | 0.200 | 32.800 | ... | ... | -0.986724 |
| 0.004287 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 34 | 0.200 | 33.800 | ... | ... | -0.986644 |
| 0.004212 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 35 | 0.200 | 34.800 | ... | ... | -0.986566 |
| 0.00414 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 36 | 0.200 | 35.800 | ... | ... | -0.986487 |
| 0.004072 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 37 | 0.200 | 36.800 | ... | ... | -0.986409 |
| 0.004007 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 38 | 0.200 | 37.800 | ... | ... | -0.98633 |
| 0.003946 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 39 | 0.200 | 38.800 | ... | ... | -0.986253 |
| 0.003887 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 40 | 0.200 | 39.800 | ... | ... | -0.986175 |
| 0.003831 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 41 | 0.200 | 40.800 | ... | ... | -0.986097 |
| 0.003777 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 42 | 0.200 | 41.800 | ... | ... | -0.98602 |
| 0.003725 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 43 | 0.200 | 42.800 | ... | ... | -0.985943 |
| 0.003675 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 44 | 0.200 | 43.800 | ... | ... | -0.985867 |
| 0.003628 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 45 | 0.200 | 44.800 | ... | ... | -0.98579 |
| 0.003582 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 46 | 0.200 | 45.800 | ... | ... | -0.985714 |
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.