Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995724 | ... | ... | 48.450 | 0 | 48.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| 0.995615 | ... | ... | 47.450 | 0 | 47.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| 0.99551 | ... | ... | 46.450 | 0 | 46.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
| 0.995407 | ... | ... | 45.450 | 0 | 45.450 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| 0.995306 | ... | ... | 44.450 | 0 | 44.450 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001409 |
| 0.995208 | ... | ... | 43.450 | 0 | 43.450 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.995112 | ... | ... | 42.450 | 0 | 42.450 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.995017 | ... | ... | 41.450 | 0 | 41.450 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.994924 | ... | ... | 40.450 | 0 | 40.450 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.994833 | ... | ... | 39.450 | 0 | 39.450 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.994743 | ... | ... | 38.450 | 0 | 38.450 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.994655 | ... | ... | 37.450 | 0 | 37.450 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.994567 | ... | ... | 36.450 | 0 | 36.450 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.994481 | ... | ... | 35.450 | 0 | 35.450 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.994397 | ... | ... | 34.450 | 0 | 34.450 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| 0.994313 | ... | ... | 33.450 | 0 | 33.450 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.994231 | ... | ... | 32.450 | 0 | 32.450 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.994149 | ... | ... | 31.450 | 0 | 31.450 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.994068 | ... | ... | 30.450 | 0 | 30.450 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| 0.993989 | ... | ... | 29.450 | 0 | 29.450 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.99391 | ... | ... | 28.450 | 0 | 28.450 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| 0.993832 | ... | ... | 27.450 | 0 | 27.450 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.993754 | ... | ... | 26.450 | 0 | 26.450 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| 0.993678 | ... | ... | 25.450 | 0 | 25.450 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| 0.993602 | ... | ... | 24.450 | 0 | 24.450 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
| 0.993527 | ... | ... | 23.450 | 0 | 23.450 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| 0.993453 | ... | ... | 22.450 | 0 | 22.450 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.993379 | ... | ... | 21.450 | 0 | 21.450 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.993306 | ... | ... | 20.450 | 0 | 20.450 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| 0.993233 | ... | ... | 19.450 | 0 | 19.450 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| 0.993197 | ... | ... | 18.950 | 0 | 18.950 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.993161 | ... | ... | 18.450 | 0 | 18.450 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
| 0.993126 | ... | ... | 17.950 | 0 | 17.950 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.99309 | ... | ... | 17.450 | 0 | 17.450 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| 0.993055 | ... | ... | 16.950 | 0 | 16.950 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004885 |
| 0.993019 | ... | ... | 16.450 | 0 | 16.450 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| 0.992984 | ... | ... | 15.950 | 0 | 15.950 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| 0.992949 | ... | ... | 15.450 | 0 | 15.450 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005355 |
| 0.992914 | ... | ... | 14.950 | 0 | 14.950 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005529 |
| 0.992879 | ... | ... | 14.450 | 0 | 14.450 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.992844 | ... | ... | 13.950 | 0 | 13.950 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005911 |
| 0.99281 | ... | ... | 13.450 | 0 | 13.450 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00612 |
| 0.992775 | ... | ... | 12.950 | 0 | 12.950 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006342 |
| 0.992741 | ... | ... | 12.450 | 0 | 12.450 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006581 |
| 0.992707 | ... | ... | 11.950 | 0 | 11.950 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006836 |
| 0.992673 | ... | ... | 11.450 | 0 | 11.450 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007111 |
| 0.992639 | ... | ... | 10.950 | 0 | 10.950 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007407 |
| 0.992605 | ... | ... | 10.450 | 0 | 10.450 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007727 |
| 0.992571 | ... | ... | 9.950 | 0 | 9.950 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008076 |
| 0.992537 | ... | ... | 9.450 | 0 | 9.450 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
| 0.992504 | ... | ... | 8.950 | 0 | 8.950 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008871 |
| 0.99247 | ... | ... | 8.450 | 0 | 8.450 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00933 |
| 0.992437 | ... | ... | 7.950 | 0 | 7.950 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009837 |
| 0.992404 | ... | ... | 7.450 | 0 | 7.450 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010402 |
| 0.992371 | ... | ... | 6.950 | 0 | 6.950 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011038 |
| 0.992338 | ... | ... | 6.450 | 0 | 6.450 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011757 |
| 0.992305 | ... | ... | 5.950 | 0 | 5.950 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012578 |
| 0.992272 | ... | ... | 5.450 | 0 | 5.450 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013527 |
| 0.992239 | ... | ... | 4.950 | 0 | 4.950 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014637 |
| 0.992206 | ... | ... | 4.450 | 0 | 4.450 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015959 |
| 0.992174 | ... | ... | 3.950 | 0 | 3.950 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017558 |
| 0.992141 | ... | ... | 3.450 | 0 | 3.450 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019542 |
| 0.992109 | ... | ... | 2.950 | 0 | 2.950 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.022081 |
| 0.992077 | ... | ... | 2.450 | 0 | 2.450 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.025464 |
| 0.992044 | ... | ... | 1.950 | 0 | 1.950 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.030236 |
| 0.992012 | ... | ... | 1.450 | 0 | 1.450 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.037585 |
| 0.99198 | ... | ... | 0.950 | 0 | 0.950 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.050726 |
| 0.87142 | ... | ... | 0.500 | -0.025 | 0.475 | 630000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.126404 |
| 0.455294 | ... | ... | 0.150 | 0 | 0.150 | 635000 | 0.200 | 0 | 0.200 | ... | ... | -0.543741 |
| 0.113831 | ... | ... | 0.025 | 0 | 0.025 | 640000 | 0.575 | 0 | 0.575 | ... | ... | -0.883823 |
| 0.048294 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 1.050 | 0 | 1.050 | ... | ... | -0.991853 |
| 0.036893 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 1.550 | 0 | 1.550 | ... | ... | -0.991821 |
| 0.030286 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 2.050 | 0 | 2.050 | ... | ... | -0.99179 |
| 0.025912 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.550 | 0 | 2.550 | ... | ... | -0.991758 |
| 0.022778 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.050 | 0 | 3.050 | ... | ... | -0.991727 |
| 0.02041 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.550 | 0 | 3.550 | ... | ... | -0.991695 |
| 0.01855 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.050 | 0 | 4.050 | ... | ... | -0.991664 |
| 0.017047 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.550 | 0 | 4.550 | ... | ... | -0.991633 |
| 0.0158 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.050 | 0 | 5.050 | ... | ... | -0.991602 |
| 0.014753 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.550 | 0 | 5.550 | ... | ... | -0.991571 |
| 0.013855 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.050 | 0 | 6.050 | ... | ... | -0.99154 |
| 0.013079 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.550 | 0 | 6.550 | ... | ... | -0.991509 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.050 | 0 | 7.050 | ... | ... | -0.991478 |
| 0.011799 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.550 | 0 | 7.550 | ... | ... | -0.991448 |
| 0.011264 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.050 | 0 | 8.050 | ... | ... | -0.991417 |
| 0.010785 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.550 | 0 | 8.550 | ... | ... | -0.991387 |
| 0.010352 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.050 | 0 | 9.050 | ... | ... | -0.991356 |
| 0.009959 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.550 | 0 | 9.550 | ... | ... | -0.991326 |
| 0.009602 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.050 | 0 | 10.050 | ... | ... | -0.991295 |
| 0.009273 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.550 | 0 | 10.550 | ... | ... | -0.991265 |
| 0.008972 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.050 | 0 | 11.050 | ... | ... | -0.991235 |
| 0.008694 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.550 | 0 | 11.550 | ... | ... | -0.991204 |
| 0.008436 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.050 | 0 | 12.050 | ... | ... | -0.991174 |
| 0.008196 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.550 | 0 | 12.550 | ... | ... | -0.991144 |
| 0.007973 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.050 | 0 | 13.050 | ... | ... | -0.991114 |
| 0.007765 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.550 | 0 | 13.550 | ... | ... | -0.991084 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.050 | 0 | 14.050 | ... | ... | -0.991055 |
| 0.007386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.550 | 0 | 14.550 | ... | ... | -0.991025 |
| 0.007214 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.050 | 0 | 15.050 | ... | ... | -0.990995 |
| 0.007052 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.550 | 0 | 15.550 | ... | ... | -0.990965 |
| 0.006899 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.050 | 0 | 16.050 | ... | ... | -0.990936 |
| 0.006753 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.550 | 0 | 16.550 | ... | ... | -0.990906 |
| 0.006616 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.050 | 0 | 17.050 | ... | ... | -0.990877 |
| 0.006485 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.550 | 0 | 17.550 | ... | ... | -0.990847 |
| 0.006244 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.550 | 0 | 18.550 | ... | ... | -0.990789 |
| 0.006024 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.550 | 0 | 19.550 | ... | ... | -0.99073 |
| 0.005824 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.550 | 0 | 20.550 | ... | ... | -0.990672 |
| 0.00564 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.550 | 0 | 21.550 | ... | ... | -0.990614 |
| 0.005471 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.550 | 0 | 22.550 | ... | ... | -0.990556 |
| 0.005315 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.550 | 0 | 23.550 | ... | ... | -0.990499 |
| 0.005171 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.550 | 0 | 24.550 | ... | ... | -0.990441 |
| 0.005037 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.550 | 0 | 25.550 | ... | ... | -0.990384 |
| 0.004911 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.550 | 0 | 26.550 | ... | ... | -0.990327 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.550 | 0 | 27.550 | ... | ... | -0.99027 |
| 0.004685 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.550 | 0 | 28.550 | ... | ... | -0.990214 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.550 | 0 | 29.550 | ... | ... | -0.990157 |
| 0.004485 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.550 | 0 | 30.550 | ... | ... | -0.990101 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.550 | 0 | 31.550 | ... | ... | -0.990045 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.550 | 0 | 32.550 | ... | ... | -0.98999 |
| 0.004227 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.550 | 0 | 33.550 | ... | ... | -0.989934 |
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.