Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99034 | ... | ... | 42.850 | 0 | 42.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.99009 | ... | ... | 41.850 | 0 | 41.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.989848 | ... | ... | 40.850 | 0 | 40.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.989611 | ... | ... | 39.850 | 0 | 39.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| 0.989379 | ... | ... | 38.850 | 0 | 38.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| 0.989152 | ... | ... | 37.850 | 0 | 37.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.98893 | ... | ... | 36.850 | 0 | 36.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| 0.988712 | ... | ... | 35.850 | 0 | 35.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| 0.988498 | ... | ... | 34.850 | 0 | 34.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.988287 | ... | ... | 33.850 | 0 | 33.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.98808 | ... | ... | 32.850 | 0 | 32.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| 0.987876 | ... | ... | 31.850 | 0 | 31.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.987675 | ... | ... | 30.850 | 0 | 30.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| 0.987477 | ... | ... | 29.850 | 0 | 29.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| 0.987281 | ... | ... | 28.850 | 0 | 28.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.987088 | ... | ... | 27.850 | 0 | 27.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.986897 | ... | ... | 26.850 | 0 | 26.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| 0.986709 | ... | ... | 25.850 | 0 | 25.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| 0.986522 | ... | ... | 24.850 | 0 | 24.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| 0.986338 | ... | ... | 23.850 | 0 | 23.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| 0.986156 | ... | ... | 22.850 | 0 | 22.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00346 |
| 0.985976 | ... | ... | 21.850 | 0 | 21.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
| 0.985797 | ... | ... | 20.850 | 0 | 20.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| 0.98562 | ... | ... | 19.850 | 0 | 19.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| 0.985445 | ... | ... | 18.850 | 0 | 18.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004284 |
| 0.985271 | ... | ... | 17.850 | 0 | 17.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004538 |
| 0.985185 | ... | ... | 17.350 | 0 | 17.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| 0.985099 | ... | ... | 16.850 | 0 | 16.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004818 |
| 0.985014 | ... | ... | 16.350 | 0 | 16.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004968 |
| 0.984929 | ... | ... | 15.850 | 0 | 15.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005128 |
| 0.984844 | ... | ... | 15.350 | 0 | 15.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005296 |
| 0.98476 | ... | ... | 14.850 | 0 | 14.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005473 |
| 0.984676 | ... | ... | 14.350 | 0 | 14.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005661 |
| 0.984592 | ... | ... | 13.850 | 0 | 13.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00586 |
| 0.984509 | ... | ... | 13.350 | 0 | 13.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006073 |
| 0.984426 | ... | ... | 12.850 | 0 | 12.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
| 0.984343 | ... | ... | 12.350 | 0 | 12.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006542 |
| 0.98426 | ... | ... | 11.850 | 0 | 11.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006802 |
| 0.984178 | ... | ... | 11.350 | 0 | 11.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007082 |
| 0.984096 | ... | ... | 10.850 | 0 | 10.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007383 |
| 0.984015 | ... | ... | 10.350 | 0 | 10.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007709 |
| 0.983933 | ... | ... | 9.850 | 0 | 9.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008065 |
| 0.983852 | ... | ... | 9.350 | 0 | 9.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008452 |
| 0.983771 | ... | ... | 8.850 | 0 | 8.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008876 |
| 0.983691 | ... | ... | 8.350 | 0 | 8.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009346 |
| 0.983611 | ... | ... | 7.850 | 0 | 7.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009864 |
| 0.983531 | ... | ... | 7.350 | 0 | 7.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010444 |
| 0.983452 | ... | ... | 6.850 | 0 | 6.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011096 |
| 0.983373 | ... | ... | 6.350 | 0 | 6.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011834 |
| 0.983294 | ... | ... | 5.850 | 0 | 5.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.01268 |
| 0.983215 | ... | ... | 5.350 | 0 | 5.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.01366 |
| 0.983137 | ... | ... | 4.850 | 0 | 4.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.014809 |
| 0.983059 | ... | ... | 4.350 | 0 | 4.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016179 |
| 0.982981 | ... | ... | 3.850 | 0 | 3.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.017848 |
| 0.982904 | ... | ... | 3.350 | 0 | 3.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.019928 |
| 0.982826 | ... | ... | 2.850 | 0 | 2.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.022608 |
| 0.982749 | ... | ... | 2.350 | 0 | 2.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.026213 |
| 0.940281 | ... | ... | 1.875 | 0 | 1.875 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.051072 |
| 0.895149 | ... | ... | 1.425 | -0.025 | 1.400 | 565000 | 0.075 | 0 | 0.075 | ... | ... | -0.12483 |
| 0.771956 | ... | ... | 1.025 | -0.025 | 1 | 570000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.224219 |
| 0.622645 | ... | ... | 0.675 | -0.025 | 0.650 | 575000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.374648 |
| 0.4525 | ... | ... | 0.425 | -0.025 | 0.400 | 580000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.544976 |
| 0.286244 | ... | ... | 0.225 | -0.025 | 0.200 | 585000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.710448 |
| 0.072503 | ... | ... | 0.125 | -0.100 | 0.025 | 590000 | 1.175 | -0.100 | 1.275 | ... | ... | -0.919768 |
| 0.035346 | ... | ... | 0.050 | -0.038 | 0.013 | 595000 | 1.650 | -0.050 | 1.700 | ... | ... | -0.982139 |
| 0.02932 | ... | ... | 0.025 | -0.013 | 0.013 | 600000 | 2.150 | -0.025 | 2.175 | ... | ... | -0.982063 |
| 0.025254 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.650 | 0 | 2.650 | ... | ... | -0.981988 |
| 0.022306 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.150 | 0 | 3.150 | ... | ... | -0.981913 |
| 0.020058 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.650 | 0 | 3.650 | ... | ... | -0.981839 |
| 0.018281 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.150 | 0 | 4.150 | ... | ... | -0.981764 |
| 0.016838 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.650 | 0 | 4.650 | ... | ... | -0.98169 |
| 0.015638 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.150 | 0 | 5.150 | ... | ... | -0.981615 |
| 0.014624 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.650 | 0 | 5.650 | ... | ... | -0.981541 |
| 0.013755 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.150 | 0 | 6.150 | ... | ... | -0.981467 |
| 0.013001 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.650 | 0 | 6.650 | ... | ... | -0.981393 |
| 0.012339 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.150 | 0 | 7.150 | ... | ... | -0.98132 |
| 0.011754 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.650 | 0 | 7.650 | ... | ... | -0.981247 |
| 0.011232 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.150 | 0 | 8.150 | ... | ... | -0.981174 |
| 0.010763 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.650 | 0 | 8.650 | ... | ... | -0.981101 |
| 0.010339 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.150 | 0 | 9.150 | ... | ... | -0.981028 |
| 0.009955 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.650 | 0 | 9.650 | ... | ... | -0.980956 |
| 0.009604 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.150 | 0 | 10.150 | ... | ... | -0.980883 |
| 0.009282 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.650 | 0 | 10.650 | ... | ... | -0.980811 |
| 0.008986 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.150 | 0 | 11.150 | ... | ... | -0.98074 |
| 0.008713 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.650 | 0 | 11.650 | ... | ... | -0.980668 |
| 0.008459 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.150 | 0 | 12.150 | ... | ... | -0.980596 |
| 0.008223 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.650 | 0 | 12.650 | ... | ... | -0.980525 |
| 0.008004 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.150 | 0 | 13.150 | ... | ... | -0.980454 |
| 0.007799 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.650 | 0 | 13.650 | ... | ... | -0.980383 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.150 | 0 | 14.150 | ... | ... | -0.980312 |
| 0.007426 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.650 | 0 | 14.650 | ... | ... | -0.980241 |
| 0.007256 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.150 | 0 | 15.150 | ... | ... | -0.980171 |
| 0.006944 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.150 | 0 | 16.150 | ... | ... | -0.98003 |
| 0.006665 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.150 | 0 | 17.150 | ... | ... | -0.97989 |
| 0.006414 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.150 | 0 | 18.150 | ... | ... | -0.97975 |
| 0.006186 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.150 | 0 | 19.150 | ... | ... | -0.979611 |
| 0.005979 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.150 | 0 | 20.150 | ... | ... | -0.979473 |
| 0.00579 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.150 | 0 | 21.150 | ... | ... | -0.979335 |
| 0.005616 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.150 | 0 | 22.150 | ... | ... | -0.979197 |
| 0.005455 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.150 | 0 | 23.150 | ... | ... | -0.979061 |
| 0.005306 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.150 | 0 | 24.150 | ... | ... | -0.978924 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.150 | 0 | 25.150 | ... | ... | -0.978789 |
| 0.00504 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.150 | 0 | 26.150 | ... | ... | -0.978653 |
| 0.00492 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.150 | 0 | 27.150 | ... | ... | -0.978519 |
| 0.004808 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.150 | 0 | 28.150 | ... | ... | -0.978385 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.150 | 0 | 29.150 | ... | ... | -0.978251 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.150 | 0 | 30.150 | ... | ... | -0.978118 |
| 0.00451 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.150 | 0 | 31.150 | ... | ... | -0.977985 |
| 0.004423 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.150 | 0 | 32.150 | ... | ... | -0.977853 |
| 0.00434 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.150 | 0 | 33.150 | ... | ... | -0.977721 |
| 0.004261 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.150 | 0 | 34.150 | ... | ... | -0.97759 |
| 0.004186 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.150 | 0 | 35.150 | ... | ... | -0.977459 |
| 0.004115 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.150 | 0 | 36.150 | ... | ... | -0.977328 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.150 | 0 | 37.150 | ... | ... | -0.977198 |
| 0.003983 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.150 | 0 | 38.150 | ... | ... | -0.977068 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.150 | 0 | 39.150 | ... | ... | -0.976939 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.150 | 0 | 40.150 | ... | ... | -0.97681 |
| 0.003808 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.150 | 0 | 41.150 | ... | ... | -0.976682 |
| 0.003754 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.150 | 0 | 42.150 | ... | ... | -0.976554 |
| 0.003703 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.150 | 0 | 43.150 | ... | ... | -0.976426 |
| 0.003654 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.150 | 0 | 44.150 | ... | ... | -0.976299 |
| 0.003606 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.150 | 0 | 45.150 | ... | ... | -0.976172 |
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.