Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99749 | ... | ... | 59.525 | 0 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00082 |
| 0.99741 | ... | ... | 58.525 | 0 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000864 |
| 0.997334 | ... | ... | 57.525 | 0 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000909 |
| 0.997259 | ... | ... | 56.525 | 0 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| 0.997188 | ... | ... | 55.525 | 0 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000999 |
| 0.997118 | ... | ... | 54.525 | 0 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.99705 | ... | ... | 53.525 | 0 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.996984 | ... | ... | 52.525 | 0 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001138 |
| 0.996919 | ... | ... | 51.525 | 0 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001186 |
| 0.996856 | ... | ... | 50.525 | 0 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001235 |
| 0.996794 | ... | ... | 49.525 | 0 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.996733 | ... | ... | 48.525 | 0 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.996673 | ... | ... | 47.525 | 0 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.996615 | ... | ... | 46.525 | 0 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.996557 | ... | ... | 45.525 | 0 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.9965 | ... | ... | 44.525 | 0 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.996444 | ... | ... | 43.525 | 0 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.996389 | ... | ... | 42.525 | 0 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.996335 | ... | ... | 41.525 | 0 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
| 0.996281 | ... | ... | 40.525 | 0 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
| 0.996228 | ... | ... | 39.525 | 0 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.996176 | ... | ... | 38.525 | 0 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001946 |
| 0.996124 | ... | ... | 37.525 | 0 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| 0.996073 | ... | ... | 36.525 | 0 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| 0.996022 | ... | ... | 35.525 | 0 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.995972 | ... | ... | 34.525 | 0 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.995923 | ... | ... | 33.525 | 0 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| 0.995874 | ... | ... | 32.525 | 0 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| 0.995825 | ... | ... | 31.525 | 0 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| 0.995777 | ... | ... | 30.525 | 0 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| 0.99573 | ... | ... | 29.525 | 0 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.995683 | ... | ... | 28.525 | 0 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
| 0.995636 | ... | ... | 27.525 | 0 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002987 |
| 0.995589 | ... | ... | 26.525 | 0 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| 0.995543 | ... | ... | 25.525 | 0 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| 0.995498 | ... | ... | 24.525 | 0 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| 0.995453 | ... | ... | 23.525 | 0 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| 0.995407 | ... | ... | 22.525 | 0 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003729 |
| 0.995385 | ... | ... | 22.025 | 0 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003819 |
| 0.995363 | ... | ... | 21.525 | 0 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003912 |
| 0.995341 | ... | ... | 21.025 | 0 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00401 |
| 0.995318 | ... | ... | 20.525 | 0 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004111 |
| 0.995296 | ... | ... | 20.025 | 0 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004216 |
| 0.995275 | ... | ... | 19.525 | 0 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| 0.995253 | ... | ... | 19.025 | 0 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004442 |
| 0.995231 | ... | ... | 18.525 | 0 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| 0.995209 | ... | ... | 18.025 | 0 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004689 |
| 0.995188 | ... | ... | 17.525 | 0 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| 0.995166 | ... | ... | 17.025 | 0 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00496 |
| 0.995144 | ... | ... | 16.525 | 0 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| 0.995123 | ... | ... | 16.025 | 0 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| 0.995102 | ... | ... | 15.525 | 0 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
| 0.99508 | ... | ... | 15.025 | 0 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005596 |
| 0.995059 | ... | ... | 14.525 | 0 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005779 |
| 0.995038 | ... | ... | 14.025 | 0 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005973 |
| 0.995017 | ... | ... | 13.525 | 0 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006179 |
| 0.994996 | ... | ... | 13.025 | 0 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006399 |
| 0.994975 | ... | ... | 12.525 | 0 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006633 |
| 0.994954 | ... | ... | 12.025 | 0 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006886 |
| 0.994933 | ... | ... | 11.525 | 0 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007157 |
| 0.994913 | ... | ... | 11.025 | 0 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007448 |
| 0.994892 | ... | ... | 10.525 | 0 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007763 |
| 0.994871 | ... | ... | 10.025 | 0 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008107 |
| 0.99485 | ... | ... | 9.525 | 0 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00848 |
| 0.99483 | ... | ... | 9.025 | 0 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008889 |
| 0.994809 | ... | ... | 8.525 | 0 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00934 |
| 0.994788 | ... | ... | 8.025 | 0 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009838 |
| 0.994768 | ... | ... | 7.525 | 0 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010393 |
| 0.994747 | ... | ... | 7.025 | 0 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011016 |
| 0.994727 | ... | ... | 6.525 | 0 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.01172 |
| 0.994706 | ... | ... | 6.025 | 0 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012523 |
| 0.994686 | ... | ... | 5.525 | 0 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.01345 |
| 0.994666 | ... | ... | 5.025 | 0 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014531 |
| 0.994646 | ... | ... | 4.525 | 0 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.015817 |
| 0.994626 | ... | ... | 4.025 | 0 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.017367 |
| 0.994606 | ... | ... | 3.525 | 0 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.019282 |
| 0.994586 | ... | ... | 3.025 | 0 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.02172 |
| 0.994566 | ... | ... | 2.525 | 0 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.024948 |
| 0.994546 | ... | ... | 2.025 | 0 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.029458 |
| 0.994527 | ... | ... | 1.525 | 0 | 1.525 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.036292 |
| 0.994507 | ... | ... | 1.025 | 0 | 1.025 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.048166 |
| 0.994487 | ... | ... | 0.525 | 0 | 0.525 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.075591 |
| 0.535906 | ... | ... | 0.150 | -0.025 | 0.125 | 705000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.463487 |
| 0.081341 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.475 | 0 | 0.475 | ... | ... | -0.994448 |
| 0.050745 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 0.975 | 0 | 0.975 | ... | ... | -0.994428 |
| 0.038145 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.475 | 0 | 1.475 | ... | ... | -0.994409 |
| 0.031043 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.975 | 0 | 1.975 | ... | ... | -0.994389 |
| 0.026417 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0 | 2.475 | ... | ... | -0.99437 |
| 0.023132 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0 | 2.975 | ... | ... | -0.994351 |
| 0.020667 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0 | 3.475 | ... | ... | -0.994331 |
| 0.018741 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0 | 3.975 | ... | ... | -0.994312 |
| 0.017188 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0 | 4.475 | ... | ... | -0.994293 |
| 0.015906 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0 | 4.975 | ... | ... | -0.994274 |
| 0.014832 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0 | 5.475 | ... | ... | -0.994254 |
| 0.013912 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0 | 5.975 | ... | ... | -0.994235 |
| 0.013119 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0 | 6.475 | ... | ... | -0.994216 |
| 0.012424 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0 | 6.975 | ... | ... | -0.994197 |
| 0.011813 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0 | 7.475 | ... | ... | -0.994178 |
| 0.011267 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0 | 7.975 | ... | ... | -0.99416 |
| 0.01078 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0 | 8.475 | ... | ... | -0.994141 |
| 0.01034 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0 | 8.975 | ... | ... | -0.994122 |
| 0.009941 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0 | 9.475 | ... | ... | -0.994103 |
| 0.009578 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0 | 9.975 | ... | ... | -0.994085 |
| 0.009244 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0 | 10.475 | ... | ... | -0.994066 |
| 0.008939 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0 | 10.975 | ... | ... | -0.994048 |
| 0.008657 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0 | 11.475 | ... | ... | -0.994029 |
| 0.008396 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0 | 11.975 | ... | ... | -0.994011 |
| 0.008153 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0 | 12.475 | ... | ... | -0.993992 |
| 0.007927 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0 | 12.975 | ... | ... | -0.993973 |
| 0.007717 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0 | 13.475 | ... | ... | -0.993955 |
| 0.00752 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0 | 13.975 | ... | ... | -0.993936 |
| 0.007334 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0 | 14.475 | ... | ... | -0.993918 |
| 0.007159 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0 | 14.975 | ... | ... | -0.993899 |
| 0.006995 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0 | 15.475 | ... | ... | -0.993881 |
| 0.006841 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0 | 15.975 | ... | ... | -0.993862 |
| 0.006694 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0 | 16.475 | ... | ... | -0.993844 |
| 0.006555 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0 | 16.975 | ... | ... | -0.993826 |
| 0.006423 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0 | 17.475 | ... | ... | -0.993807 |
| 0.006298 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0 | 17.975 | ... | ... | -0.993789 |
| 0.006179 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0 | 18.475 | ... | ... | -0.993771 |
| 0.006066 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0 | 18.975 | ... | ... | -0.993753 |
| 0.005958 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0 | 19.475 | ... | ... | -0.993735 |
| 0.005755 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0 | 20.475 | ... | ... | -0.993698 |
| 0.00557 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0 | 21.475 | ... | ... | -0.993662 |
| 0.0054 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0 | 22.475 | ... | ... | -0.993626 |
| 0.005243 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0 | 23.475 | ... | ... | -0.993591 |
| 0.005097 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0 | 24.475 | ... | ... | -0.993555 |
| 0.004962 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0 | 25.475 | ... | ... | -0.993519 |
| 0.004836 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0 | 26.475 | ... | ... | -0.993484 |
| 0.004718 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0 | 27.475 | ... | ... | -0.993449 |
| 0.004608 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0 | 28.475 | ... | ... | -0.993413 |
| 0.004505 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0 | 29.475 | ... | ... | -0.993378 |
| 0.004408 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0 | 30.475 | ... | ... | -0.993343 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0 | 31.475 | ... | ... | -0.993308 |
| 0.004229 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0 | 32.475 | ... | ... | -0.993274 |
| 0.004147 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0 | 33.475 | ... | ... | -0.993239 |
| 0.004069 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0 | 34.475 | ... | ... | -0.993205 |
| 0.003996 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0 | 35.475 | ... | ... | -0.99317 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0 | 36.475 | ... | ... | -0.993136 |
| 0.003859 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0 | 37.475 | ... | ... | -0.993102 |
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.