Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991233 | ... | ... | 44.650 | 0 | 44.650 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001291 |
| 0.991009 | ... | ... | 43.650 | 0 | 43.650 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001356 |
| 0.99079 | ... | ... | 42.650 | 0 | 42.650 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.990576 | ... | ... | 41.650 | 0 | 41.650 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001491 |
| 0.990367 | ... | ... | 40.650 | 0 | 40.650 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
| 0.990163 | ... | ... | 39.650 | 0 | 39.650 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
| 0.989962 | ... | ... | 38.650 | 0 | 38.650 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| 0.989766 | ... | ... | 37.650 | 0 | 37.650 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| 0.989572 | ... | ... | 36.650 | 0 | 36.650 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
| 0.989383 | ... | ... | 35.650 | 0 | 35.650 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| 0.989196 | ... | ... | 34.650 | 0 | 34.650 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002038 |
| 0.989012 | ... | ... | 33.650 | 0 | 33.650 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| 0.988831 | ... | ... | 32.650 | 0 | 32.650 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
| 0.988652 | ... | ... | 31.650 | 0 | 31.650 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| 0.988476 | ... | ... | 30.650 | 0 | 30.650 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.988302 | ... | ... | 29.650 | 0 | 29.650 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.98813 | ... | ... | 28.650 | 0 | 28.650 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.98796 | ... | ... | 27.650 | 0 | 27.650 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| 0.987793 | ... | ... | 26.650 | 0 | 26.650 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| 0.987627 | ... | ... | 25.650 | 0 | 25.650 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| 0.987462 | ... | ... | 24.650 | 0 | 24.650 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| 0.9873 | ... | ... | 23.650 | 0 | 23.650 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| 0.987139 | ... | ... | 22.650 | 0 | 22.650 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| 0.98698 | ... | ... | 21.650 | 0 | 21.650 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| 0.986822 | ... | ... | 20.650 | 0 | 20.650 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| 0.986666 | ... | ... | 19.650 | 0 | 19.650 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| 0.986511 | ... | ... | 18.650 | 0 | 18.650 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| 0.986357 | ... | ... | 17.650 | 0 | 17.650 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004625 |
| 0.986281 | ... | ... | 17.150 | 0 | 17.150 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004764 |
| 0.986205 | ... | ... | 16.650 | 0 | 16.650 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00491 |
| 0.986129 | ... | ... | 16.150 | 0 | 16.150 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005063 |
| 0.986054 | ... | ... | 15.650 | 0 | 15.650 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005226 |
| 0.985979 | ... | ... | 15.150 | 0 | 15.150 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005397 |
| 0.985904 | ... | ... | 14.650 | 0 | 14.650 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005578 |
| 0.985829 | ... | ... | 14.150 | 0 | 14.150 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00577 |
| 0.985755 | ... | ... | 13.650 | 0 | 13.650 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005974 |
| 0.985681 | ... | ... | 13.150 | 0 | 13.150 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006192 |
| 0.985608 | ... | ... | 12.650 | 0 | 12.650 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006425 |
| 0.985534 | ... | ... | 12.150 | 0 | 12.150 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006673 |
| 0.985461 | ... | ... | 11.650 | 0 | 11.650 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006941 |
| 0.985389 | ... | ... | 11.150 | 0 | 11.150 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007228 |
| 0.985316 | ... | ... | 10.650 | 0 | 10.650 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007539 |
| 0.985244 | ... | ... | 10.150 | 0 | 10.150 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007876 |
| 0.985172 | ... | ... | 9.650 | 0 | 9.650 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008244 |
| 0.9851 | ... | ... | 9.150 | 0 | 9.150 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008645 |
| 0.985028 | ... | ... | 8.650 | 0 | 8.650 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009086 |
| 0.984957 | ... | ... | 8.150 | 0 | 8.150 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009574 |
| 0.984886 | ... | ... | 7.650 | 0 | 7.650 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010115 |
| 0.984815 | ... | ... | 7.150 | 0 | 7.150 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010722 |
| 0.984744 | ... | ... | 6.650 | 0 | 6.650 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011406 |
| 0.984674 | ... | ... | 6.150 | 0 | 6.150 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012184 |
| 0.984603 | ... | ... | 5.650 | 0 | 5.650 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013079 |
| 0.984533 | ... | ... | 5.150 | 0 | 5.150 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014121 |
| 0.984463 | ... | ... | 4.650 | 0 | 4.650 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015352 |
| 0.984394 | ... | ... | 4.150 | 0 | 4.150 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.016829 |
| 0.984324 | ... | ... | 3.650 | 0 | 3.650 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.018644 |
| 0.984255 | ... | ... | 3.150 | 0 | 3.150 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.020936 |
| 0.984186 | ... | ... | 2.650 | 0 | 2.650 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.023934 |
| 0.984117 | ... | ... | 2.150 | 0 | 2.150 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.028059 |
| 0.984048 | ... | ... | 1.650 | 0 | 1.650 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.03416 |
| 0.92249 | ... | ... | 1.175 | 0 | 1.175 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.070682 |
| 0.810815 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 0.075 | 0 | 0.075 | ... | ... | -0.185228 |
| 0.581553 | ... | ... | 0.400 | -0.025 | 0.375 | 595000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.416126 |
| 0.318109 | ... | ... | 0.175 | -0.025 | 0.150 | 600000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.679146 |
| 0.087643 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.906038 |
| 0.040642 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.350 | 0 | 1.350 | ... | ... | -0.983641 |
| 0.032596 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.850 | 0 | 1.850 | ... | ... | -0.983574 |
| 0.027503 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.350 | 0 | 2.350 | ... | ... | -0.983507 |
| 0.023954 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.850 | 0 | 2.850 | ... | ... | -0.983441 |
| 0.021321 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.350 | 0 | 3.350 | ... | ... | -0.983374 |
| 0.019281 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.850 | 0 | 3.850 | ... | ... | -0.983308 |
| 0.017648 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.350 | 0 | 4.350 | ... | ... | -0.983241 |
| 0.01631 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.850 | 0 | 4.850 | ... | ... | -0.983175 |
| 0.015192 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.350 | 0 | 5.350 | ... | ... | -0.983109 |
| 0.014239 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.850 | 0 | 5.850 | ... | ... | -0.983044 |
| 0.013419 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.350 | 0 | 6.350 | ... | ... | -0.982978 |
| 0.012703 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.850 | 0 | 6.850 | ... | ... | -0.982913 |
| 0.012073 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.350 | 0 | 7.350 | ... | ... | -0.982847 |
| 0.011514 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.850 | 0 | 7.850 | ... | ... | -0.982782 |
| 0.011015 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.350 | 0 | 8.350 | ... | ... | -0.982717 |
| 0.010564 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.850 | 0 | 8.850 | ... | ... | -0.982652 |
| 0.010157 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.350 | 0 | 9.350 | ... | ... | -0.982588 |
| 0.009787 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.850 | 0 | 9.850 | ... | ... | -0.982523 |
| 0.009447 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.350 | 0 | 10.350 | ... | ... | -0.982459 |
| 0.009136 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.850 | 0 | 10.850 | ... | ... | -0.982395 |
| 0.00885 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.350 | 0 | 11.350 | ... | ... | -0.98233 |
| 0.008584 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.850 | 0 | 11.850 | ... | ... | -0.982266 |
| 0.008337 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.350 | 0 | 12.350 | ... | ... | -0.982203 |
| 0.008108 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.850 | 0 | 12.850 | ... | ... | -0.982139 |
| 0.007895 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.350 | 0 | 13.350 | ... | ... | -0.982075 |
| 0.007695 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.850 | 0 | 13.850 | ... | ... | -0.982012 |
| 0.007507 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.350 | 0 | 14.350 | ... | ... | -0.981949 |
| 0.00733 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.850 | 0 | 14.850 | ... | ... | -0.981885 |
| 0.007164 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.350 | 0 | 15.350 | ... | ... | -0.981822 |
| 0.007008 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.850 | 0 | 15.850 | ... | ... | -0.98176 |
| 0.00686 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.350 | 0 | 16.350 | ... | ... | -0.981697 |
| 0.00672 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.850 | 0 | 16.850 | ... | ... | -0.981634 |
| 0.006587 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.350 | 0 | 17.350 | ... | ... | -0.981572 |
| 0.006461 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.850 | 0 | 17.850 | ... | ... | -0.98151 |
| 0.006341 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.350 | 0 | 18.350 | ... | ... | -0.981447 |
| 0.006117 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.350 | 0 | 19.350 | ... | ... | -0.981324 |
| 0.005913 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.350 | 0 | 20.350 | ... | ... | -0.9812 |
| 0.005727 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.350 | 0 | 21.350 | ... | ... | -0.981077 |
| 0.005555 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.350 | 0 | 22.350 | ... | ... | -0.980955 |
| 0.005397 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.350 | 0 | 23.350 | ... | ... | -0.980833 |
| 0.005251 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.350 | 0 | 24.350 | ... | ... | -0.980711 |
| 0.005115 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.350 | 0 | 25.350 | ... | ... | -0.98059 |
| 0.004988 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.350 | 0 | 26.350 | ... | ... | -0.980469 |
| 0.004869 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.350 | 0 | 27.350 | ... | ... | -0.980349 |
| 0.004759 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.350 | 0 | 28.350 | ... | ... | -0.980229 |
| 0.004655 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.350 | 0 | 29.350 | ... | ... | -0.98011 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.350 | 0 | 30.350 | ... | ... | -0.979991 |
| 0.004465 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.350 | 0 | 31.350 | ... | ... | -0.979872 |
| 0.004378 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.350 | 0 | 32.350 | ... | ... | -0.979754 |
| 0.004296 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.350 | 0 | 33.350 | ... | ... | -0.979636 |
| 0.004218 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.350 | 0 | 34.350 | ... | ... | -0.979519 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.350 | 0 | 35.350 | ... | ... | -0.979402 |
| 0.004073 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.350 | 0 | 36.350 | ... | ... | -0.979285 |
| 0.004006 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.350 | 0 | 37.350 | ... | ... | -0.979169 |
| 0.003943 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.350 | 0 | 38.350 | ... | ... | -0.979053 |
| 0.003882 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.350 | 0 | 39.350 | ... | ... | -0.978938 |
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.