Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987758 | ... | ... | 51.725 | 0 | 51.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| 0.987466 | ... | ... | 50.725 | 0 | 50.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| 0.987182 | ... | ... | 49.725 | 0 | 49.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001213 |
| 0.986905 | ... | ... | 48.725 | 0 | 48.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001266 |
| 0.986633 | ... | ... | 47.725 | 0 | 47.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| 0.986367 | ... | ... | 46.725 | 0 | 46.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001375 |
| 0.986107 | ... | ... | 45.725 | 0 | 45.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001431 |
| 0.985851 | ... | ... | 44.725 | 0 | 44.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| 0.985599 | ... | ... | 43.725 | 0 | 43.725 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
| 0.985352 | ... | ... | 42.725 | 0 | 42.725 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
| 0.985108 | ... | ... | 41.725 | 0 | 41.725 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| 0.984868 | ... | ... | 40.725 | 0 | 40.725 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
| 0.984632 | ... | ... | 39.725 | 0 | 39.725 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| 0.984398 | ... | ... | 38.725 | 0 | 38.725 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
| 0.984168 | ... | ... | 37.725 | 0 | 37.725 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.983941 | ... | ... | 36.725 | 0 | 36.725 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.983717 | ... | ... | 35.725 | 0 | 35.725 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| 0.983495 | ... | ... | 34.725 | 0 | 34.725 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| 0.983276 | ... | ... | 33.725 | 0 | 33.725 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.983059 | ... | ... | 32.725 | 0 | 32.725 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.982844 | ... | ... | 31.725 | 0 | 31.725 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| 0.982632 | ... | ... | 30.725 | 0 | 30.725 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| 0.982422 | ... | ... | 29.725 | 0 | 29.725 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| 0.982214 | ... | ... | 28.725 | 0 | 28.725 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| 0.982007 | ... | ... | 27.725 | 0 | 27.725 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| 0.981803 | ... | ... | 26.725 | 0 | 26.725 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
| 0.9816 | ... | ... | 25.725 | 0 | 25.725 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| 0.9814 | ... | ... | 24.725 | 0 | 24.725 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
| 0.9812 | ... | ... | 23.725 | 0 | 23.725 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| 0.981003 | ... | ... | 22.725 | 0 | 22.725 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003653 |
| 0.980807 | ... | ... | 21.725 | 0 | 21.725 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.980612 | ... | ... | 20.725 | 0 | 20.725 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00403 |
| 0.980419 | ... | ... | 19.725 | 0 | 19.725 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| 0.980228 | ... | ... | 18.725 | 0 | 18.725 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004474 |
| 0.980133 | ... | ... | 18.225 | 0 | 18.225 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004599 |
| 0.980038 | ... | ... | 17.725 | 0 | 17.725 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004729 |
| 0.979943 | ... | ... | 17.225 | 0 | 17.225 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.979849 | ... | ... | 16.725 | 0 | 16.725 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005009 |
| 0.979755 | ... | ... | 16.225 | 0 | 16.225 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00516 |
| 0.979661 | ... | ... | 15.725 | 0 | 15.725 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.979568 | ... | ... | 15.225 | 0 | 15.225 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005489 |
| 0.979475 | ... | ... | 14.725 | 0 | 14.725 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005667 |
| 0.979382 | ... | ... | 14.225 | 0 | 14.225 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005856 |
| 0.97929 | ... | ... | 13.725 | 0 | 13.725 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006058 |
| 0.979198 | ... | ... | 13.225 | 0 | 13.225 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.006272 |
| 0.979106 | ... | ... | 12.725 | 0 | 12.725 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.006501 |
| 0.979014 | ... | ... | 12.225 | 0 | 12.225 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006746 |
| 0.978923 | ... | ... | 11.725 | 0 | 11.725 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.007009 |
| 0.978832 | ... | ... | 11.225 | 0 | 11.225 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.007292 |
| 0.978741 | ... | ... | 10.725 | 0 | 10.725 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007597 |
| 0.97865 | ... | ... | 10.225 | 0 | 10.225 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007929 |
| 0.97856 | ... | ... | 9.725 | 0 | 9.725 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.008291 |
| 0.97847 | ... | ... | 9.225 | 0 | 9.225 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.008685 |
| 0.978381 | ... | ... | 8.725 | 0 | 8.725 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.009118 |
| 0.978291 | ... | ... | 8.225 | 0 | 8.225 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.009597 |
| 0.978202 | ... | ... | 7.725 | 0 | 7.725 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.010128 |
| 0.978114 | ... | ... | 7.225 | 0 | 7.225 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.010722 |
| 0.978025 | ... | ... | 6.725 | 0 | 6.725 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.011392 |
| 0.977937 | ... | ... | 6.225 | 0 | 6.225 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.012153 |
| 0.977849 | ... | ... | 5.725 | 0 | 5.725 | 620000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.013027 |
| 0.961256 | ... | ... | 5.250 | 0 | 5.250 | 625000 | 0.025 | 0 | 0.025 | ... | ... | -0.023685 |
| 0.945308 | ... | ... | 4.775 | 0 | 4.775 | 630000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.042083 |
| 0.917422 | ... | ... | 4.325 | 0 | 4.325 | 635000 | 0.100 | 0 | 0.100 | ... | ... | -0.072466 |
| 0.890259 | ... | ... | 3.900 | -0.025 | 3.875 | 640000 | 0.175 | 0 | 0.175 | ... | ... | -0.110726 |
| 0.853891 | ... | ... | 3.450 | 0 | 3.450 | 645000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.138924 |
| 0.817223 | ... | ... | 3.050 | -0.025 | 3.025 | 650000 | 0.325 | 0 | 0.325 | ... | ... | -0.183517 |
| 0.766954 | ... | ... | 2.650 | 0 | 2.650 | 655000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.227838 |
| 0.716884 | ... | ... | 2.300 | -0.025 | 2.275 | 660000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.278583 |
| 0.658353 | ... | ... | 1.950 | 0 | 1.950 | 665000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.337651 |
| 0.597743 | ... | ... | 1.650 | 0 | 1.650 | 670000 | 0.925 | 0 | 0.925 | ... | ... | -0.398596 |
| 0.535739 | ... | ... | 1.375 | 0 | 1.375 | 675000 | 1.150 | 0 | 1.150 | ... | ... | -0.460753 |
| 0.472968 | ... | ... | 1.150 | -0.025 | 1.125 | 680000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.523503 |
| 0.410042 | ... | ... | 0.925 | -0.025 | 0.900 | 685000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.586228 |
| 0.351045 | ... | ... | 0.750 | -0.025 | 0.725 | 690000 | 2 | -0.025 | 2.025 | ... | ... | -0.644856 |
| 0.295901 | ... | ... | 0.600 | -0.025 | 0.575 | 695000 | 2.350 | 0 | 2.350 | ... | ... | -0.699467 |
| 0.245625 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 2.725 | 0 | 2.725 | ... | ... | -0.749048 |
| 0.201465 | ... | ... | 0.350 | 0 | 0.350 | 705000 | 3.100 | -0.025 | 3.125 | ... | ... | -0.799359 |
| 0.156678 | ... | ... | 0.275 | -0.025 | 0.250 | 710000 | 3.525 | 0 | 3.525 | ... | ... | -0.836008 |
| 0.128401 | ... | ... | 0.200 | 0 | 0.200 | 715000 | 3.950 | -0.025 | 3.975 | ... | ... | -0.872556 |
| 0.1009 | ... | ... | 0.150 | 0 | 0.150 | 720000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.899839 |
| 0.072996 | ... | ... | 0.100 | 0 | 0.100 | 725000 | 4.875 | 0 | 4.875 | ... | ... | -0.915796 |
| 0.056568 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 5.325 | -0.025 | 5.350 | ... | ... | -0.943376 |
| 0.040181 | ... | ... | 0.050 | 0 | 0.050 | 735000 | 5.825 | 0 | 5.825 | ... | ... | -0.945503 |
| 0.022846 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 6.300 | 0 | 6.300 | ... | ... | -0.96017 |
| 0.021652 | ... | ... | 0.025 | 0 | 0.025 | 745000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.975717 |
| 0.020599 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 7.275 | 0 | 7.275 | ... | ... | -0.975634 |
| 0.011498 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 7.775 | 0 | 7.775 | ... | ... | -0.975551 |
| 0.010989 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 8.275 | 0 | 8.275 | ... | ... | -0.975469 |
| 0.010532 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 8.775 | 0 | 8.775 | ... | ... | -0.975387 |
| 0.010118 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 9.275 | 0 | 9.275 | ... | ... | -0.975305 |
| 0.009742 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 9.775 | 0 | 9.775 | ... | ... | -0.975223 |
| 0.009397 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 10.275 | 0 | 10.275 | ... | ... | -0.975141 |
| 0.009081 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 10.775 | 0 | 10.775 | ... | ... | -0.97506 |
| 0.008791 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 11.275 | 0 | 11.275 | ... | ... | -0.974978 |
| 0.008523 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 11.775 | 0 | 11.775 | ... | ... | -0.974897 |
| 0.008272 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 12.275 | 0 | 12.275 | ... | ... | -0.974816 |
| 0.00804 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 12.775 | 0 | 12.775 | ... | ... | -0.974736 |
| 0.007824 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 13.275 | 0 | 13.275 | ... | ... | -0.974655 |
| 0.007622 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 13.775 | 0 | 13.775 | ... | ... | -0.974575 |
| 0.007432 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 14.275 | 0 | 14.275 | ... | ... | -0.974494 |
| 0.007253 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 14.775 | 0 | 14.775 | ... | ... | -0.974414 |
| 0.007085 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 15.275 | 0 | 15.275 | ... | ... | -0.974334 |
| 0.006928 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 15.775 | 0 | 15.775 | ... | ... | -0.974255 |
| 0.006778 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 16.275 | 0 | 16.275 | ... | ... | -0.974175 |
| 0.006636 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 16.775 | 0 | 16.775 | ... | ... | -0.974095 |
| 0.006502 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 17.275 | 0 | 17.275 | ... | ... | -0.974016 |
| 0.006374 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 17.775 | 0 | 17.775 | ... | ... | -0.973937 |
| 0.006253 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 18.275 | 0 | 18.275 | ... | ... | -0.973858 |
| 0.006138 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 18.775 | 0 | 18.775 | ... | ... | -0.973779 |
| 0.006028 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 19.275 | 0 | 19.275 | ... | ... | -0.9737 |
| 0.005923 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 19.775 | 0 | 19.775 | ... | ... | -0.973621 |
| 0.005822 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 20.275 | 0 | 20.275 | ... | ... | -0.973543 |
| 0.005634 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 21.275 | 0 | 21.275 | ... | ... | -0.973386 |
| 0.005461 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 22.275 | 0 | 22.275 | ... | ... | -0.97323 |
| 0.005301 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 23.275 | 0 | 23.275 | ... | ... | -0.973075 |
| 0.005154 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 24.275 | 0 | 24.275 | ... | ... | -0.97292 |
| 0.005017 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 25.275 | 0 | 25.275 | ... | ... | -0.972765 |
| 0.00489 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 26.275 | 0 | 26.275 | ... | ... | -0.972611 |
| 0.00477 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 27.275 | 0 | 27.275 | ... | ... | -0.972458 |
| 0.004658 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 28.275 | 0 | 28.275 | ... | ... | -0.972305 |
| 0.004554 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 29.275 | 0 | 29.275 | ... | ... | -0.972153 |
| 0.004456 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 30.275 | 0 | 30.275 | ... | ... | -0.972001 |
| 0.004363 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 31.275 | 0 | 31.275 | ... | ... | -0.971849 |
| 0.004276 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 32.275 | 0 | 32.275 | ... | ... | -0.971698 |
| 0.004193 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 33.275 | 0 | 33.275 | ... | ... | -0.971548 |
| 0.004115 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 34.275 | 0 | 34.275 | ... | ... | -0.971398 |
| 0.00404 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 35.275 | 0 | 35.275 | ... | ... | -0.971249 |
| 0.003969 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 36.275 | 0 | 36.275 | ... | ... | -0.9711 |
| 0.003902 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 37.275 | 0 | 37.275 | ... | ... | -0.970951 |
| 0.003838 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 38.275 | 0 | 38.275 | ... | ... | -0.970803 |
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.