Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997484 | ... | ... | 47.050 | 0 | 47.050 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001269 |
| 0.997426 | ... | ... | 46.050 | 0 | 46.050 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001327 |
| 0.99737 | ... | ... | 45.050 | 0 | 45.050 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.997315 | ... | ... | 44.050 | 0 | 44.050 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.997261 | ... | ... | 43.050 | 0 | 43.050 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| 0.997208 | ... | ... | 42.050 | 0 | 42.050 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.997156 | ... | ... | 41.050 | 0 | 41.050 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.997105 | ... | ... | 40.050 | 0 | 40.050 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.997055 | ... | ... | 39.050 | 0 | 39.050 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| 0.997005 | ... | ... | 38.050 | 0 | 38.050 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.996957 | ... | ... | 37.050 | 0 | 37.050 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
| 0.996909 | ... | ... | 36.050 | 0 | 36.050 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| 0.996861 | ... | ... | 35.050 | 0 | 35.050 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| 0.996815 | ... | ... | 34.050 | 0 | 34.050 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.996768 | ... | ... | 33.050 | 0 | 33.050 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| 0.996723 | ... | ... | 32.050 | 0 | 32.050 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.996678 | ... | ... | 31.050 | 0 | 31.050 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| 0.996633 | ... | ... | 30.050 | 0 | 30.050 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| 0.996589 | ... | ... | 29.050 | 0 | 29.050 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.996545 | ... | ... | 28.050 | 0 | 28.050 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002818 |
| 0.996502 | ... | ... | 27.050 | 0 | 27.050 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
| 0.996459 | ... | ... | 26.050 | 0 | 26.050 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.996417 | ... | ... | 25.050 | 0 | 25.050 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| 0.996375 | ... | ... | 24.050 | 0 | 24.050 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| 0.996334 | ... | ... | 23.050 | 0 | 23.050 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.996292 | ... | ... | 22.050 | 0 | 22.050 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| 0.996251 | ... | ... | 21.050 | 0 | 21.050 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| 0.996231 | ... | ... | 20.550 | 0 | 20.550 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.996211 | ... | ... | 20.050 | 0 | 20.050 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004119 |
| 0.996191 | ... | ... | 19.550 | 0 | 19.550 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
| 0.99617 | ... | ... | 19.050 | 0 | 19.050 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004345 |
| 0.99615 | ... | ... | 18.550 | 0 | 18.550 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004466 |
| 0.99613 | ... | ... | 18.050 | 0 | 18.050 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.996111 | ... | ... | 17.550 | 0 | 17.550 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004726 |
| 0.996091 | ... | ... | 17.050 | 0 | 17.050 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.996071 | ... | ... | 16.550 | 0 | 16.550 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005012 |
| 0.996052 | ... | ... | 16.050 | 0 | 16.050 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005167 |
| 0.996032 | ... | ... | 15.550 | 0 | 15.550 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00533 |
| 0.996013 | ... | ... | 15.050 | 0 | 15.050 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005503 |
| 0.995993 | ... | ... | 14.550 | 0 | 14.550 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005686 |
| 0.995974 | ... | ... | 14.050 | 0 | 14.050 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00588 |
| 0.995955 | ... | ... | 13.550 | 0 | 13.550 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006086 |
| 0.995936 | ... | ... | 13.050 | 0 | 13.050 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006306 |
| 0.995917 | ... | ... | 12.550 | 0 | 12.550 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006541 |
| 0.995898 | ... | ... | 12.050 | 0 | 12.050 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006793 |
| 0.995879 | ... | ... | 11.550 | 0 | 11.550 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007063 |
| 0.99586 | ... | ... | 11.050 | 0 | 11.050 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| 0.995841 | ... | ... | 10.550 | 0 | 10.550 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007669 |
| 0.995822 | ... | ... | 10.050 | 0 | 10.050 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008012 |
| 0.995803 | ... | ... | 9.550 | 0 | 9.550 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008385 |
| 0.995784 | ... | ... | 9.050 | 0 | 9.050 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008793 |
| 0.995766 | ... | ... | 8.550 | 0 | 8.550 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009243 |
| 0.995747 | ... | ... | 8.050 | 0 | 8.050 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00974 |
| 0.995728 | ... | ... | 7.550 | 0 | 7.550 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010293 |
| 0.99571 | ... | ... | 7.050 | 0 | 7.050 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010913 |
| 0.995691 | ... | ... | 6.550 | 0 | 6.550 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011614 |
| 0.995673 | ... | ... | 6.050 | 0 | 6.050 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012413 |
| 0.995655 | ... | ... | 5.550 | 0 | 5.550 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013334 |
| 0.995636 | ... | ... | 5.050 | 0 | 5.050 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.014408 |
| 0.995618 | ... | ... | 4.550 | 0 | 4.550 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015684 |
| 0.9956 | ... | ... | 4.050 | 0 | 4.050 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.01722 |
| 0.995581 | ... | ... | 3.550 | 0 | 3.550 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.019115 |
| 0.995563 | ... | ... | 3.050 | 0 | 3.050 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.021525 |
| 0.995545 | ... | ... | 2.550 | 0 | 2.550 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.024707 |
| 0.995526 | ... | ... | 2.050 | 0 | 2.050 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.029138 |
| 0.995507 | ... | ... | 1.550 | 0 | 1.550 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.035818 |
| 0.995489 | ... | ... | 1.050 | 0 | 1.050 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.047317 |
| 0.995471 | ... | ... | 0.550 | 0 | 0.550 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.073306 |
| 0.581086 | ... | ... | 0.125 | 0 | 0.125 | 640000 | 0.075 | 0 | 0.075 | ... | ... | -0.418418 |
| 0.084197 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 0.450 | 0 | 0.450 | ... | ... | -0.995436 |
| 0.051693 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 0.950 | 0 | 0.950 | ... | ... | -0.995418 |
| 0.038653 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.450 | 0 | 1.450 | ... | ... | -0.995401 |
| 0.031378 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.950 | 0 | 1.950 | ... | ... | -0.995384 |
| 0.026666 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.450 | 0 | 2.450 | ... | ... | -0.995367 |
| 0.023331 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.950 | 0 | 2.950 | ... | ... | -0.99535 |
| 0.020834 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.450 | 0 | 3.450 | ... | ... | -0.995333 |
| 0.018887 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.950 | 0 | 3.950 | ... | ... | -0.995315 |
| 0.01732 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.450 | 0 | 4.450 | ... | ... | -0.995298 |
| 0.016027 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.950 | 0 | 4.950 | ... | ... | -0.995281 |
| 0.014945 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.450 | 0 | 5.450 | ... | ... | -0.995264 |
| 0.014019 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.950 | 0 | 5.950 | ... | ... | -0.995247 |
| 0.013221 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.450 | 0 | 6.450 | ... | ... | -0.995229 |
| 0.012523 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.950 | 0 | 6.950 | ... | ... | -0.995212 |
| 0.011908 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.450 | 0 | 7.450 | ... | ... | -0.995195 |
| 0.011361 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.950 | 0 | 7.950 | ... | ... | -0.995178 |
| 0.010871 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.450 | 0 | 8.450 | ... | ... | -0.995161 |
| 0.010429 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.950 | 0 | 8.950 | ... | ... | -0.995144 |
| 0.010029 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.450 | 0 | 9.450 | ... | ... | -0.995127 |
| 0.009665 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.950 | 0 | 9.950 | ... | ... | -0.995111 |
| 0.00933 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.450 | 0 | 10.450 | ... | ... | -0.995094 |
| 0.009024 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.950 | 0 | 10.950 | ... | ... | -0.995077 |
| 0.008742 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.450 | 0 | 11.450 | ... | ... | -0.99506 |
| 0.00848 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.950 | 0 | 11.950 | ... | ... | -0.995043 |
| 0.008236 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.450 | 0 | 12.450 | ... | ... | -0.995027 |
| 0.00801 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.950 | 0 | 12.950 | ... | ... | -0.99501 |
| 0.007799 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.450 | 0 | 13.450 | ... | ... | -0.994993 |
| 0.007601 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.950 | 0 | 13.950 | ... | ... | -0.994977 |
| 0.007415 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.450 | 0 | 14.450 | ... | ... | -0.99496 |
| 0.007241 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.950 | 0 | 14.950 | ... | ... | -0.994943 |
| 0.007076 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.450 | 0 | 15.450 | ... | ... | -0.994927 |
| 0.006922 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.950 | 0 | 15.950 | ... | ... | -0.99491 |
| 0.006775 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.450 | 0 | 16.450 | ... | ... | -0.994894 |
| 0.006636 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.950 | 0 | 16.950 | ... | ... | -0.994877 |
| 0.006504 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 17.450 | 0 | 17.450 | ... | ... | -0.994861 |
| 0.006379 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.950 | 0 | 17.950 | ... | ... | -0.994844 |
| 0.006146 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.950 | 0 | 18.950 | ... | ... | -0.994812 |
| 0.005934 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.950 | 0 | 19.950 | ... | ... | -0.994779 |
| 0.005741 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.950 | 0 | 20.950 | ... | ... | -0.994746 |
| 0.005564 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.950 | 0 | 21.950 | ... | ... | -0.994714 |
| 0.0054 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.950 | 0 | 22.950 | ... | ... | -0.994682 |
| 0.005249 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.950 | 0 | 23.950 | ... | ... | -0.99465 |
| 0.005109 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.950 | 0 | 24.950 | ... | ... | -0.994618 |
| 0.004978 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.950 | 0 | 25.950 | ... | ... | -0.994586 |
| 0.004856 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.950 | 0 | 26.950 | ... | ... | -0.994554 |
| 0.004742 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.950 | 0 | 27.950 | ... | ... | -0.994523 |
| 0.004635 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.950 | 0 | 28.950 | ... | ... | -0.994491 |
| 0.004535 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.950 | 0 | 29.950 | ... | ... | -0.99446 |
| 0.004441 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.950 | 0 | 30.950 | ... | ... | -0.994429 |
| 0.004352 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.950 | 0 | 31.950 | ... | ... | -0.994398 |
| 0.004267 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.950 | 0 | 32.950 | ... | ... | -0.994367 |
| 0.004188 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.950 | 0 | 33.950 | ... | ... | -0.994336 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.950 | 0 | 34.950 | ... | ... | -0.994305 |
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.