Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991686 | ... | ... | 54.500 | -0.500 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| 0.991489 | ... | ... | 53.500 | -0.500 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| 0.991298 | ... | ... | 52.500 | -0.500 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| 0.991111 | ... | ... | 51.500 | -0.500 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.990928 | ... | ... | 50.500 | -0.500 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.990748 | ... | ... | 49.500 | -0.500 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.990572 | ... | ... | 48.500 | -0.500 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.9904 | ... | ... | 47.500 | -0.500 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.99023 | ... | ... | 46.500 | -0.500 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.990063 | ... | ... | 45.500 | -0.500 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.989899 | ... | ... | 44.500 | -0.500 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| 0.989738 | ... | ... | 43.500 | -0.500 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| 0.989578 | ... | ... | 42.500 | -0.500 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.989421 | ... | ... | 41.500 | -0.500 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001766 |
| 0.989266 | ... | ... | 40.500 | -0.500 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| 0.989113 | ... | ... | 39.500 | -0.500 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| 0.988962 | ... | ... | 38.500 | -0.500 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.988812 | ... | ... | 37.500 | -0.500 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002051 |
| 0.988665 | ... | ... | 36.500 | -0.500 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| 0.988518 | ... | ... | 35.500 | -0.500 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.988374 | ... | ... | 34.500 | -0.500 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.988231 | ... | ... | 33.500 | -0.500 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.988089 | ... | ... | 32.500 | -0.500 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.987949 | ... | ... | 31.500 | -0.500 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| 0.98781 | ... | ... | 30.500 | -0.500 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| 0.987673 | ... | ... | 29.500 | -0.500 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| 0.987536 | ... | ... | 28.500 | -0.500 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.987401 | ... | ... | 27.500 | -0.500 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| 0.987267 | ... | ... | 26.500 | -0.500 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| 0.987134 | ... | ... | 25.500 | -0.500 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| 0.987002 | ... | ... | 24.500 | -0.500 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| 0.986871 | ... | ... | 23.500 | -0.500 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| 0.986741 | ... | ... | 22.500 | -0.500 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| 0.986612 | ... | ... | 21.500 | -0.500 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.986548 | ... | ... | 21 | -0.500 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| 0.986484 | ... | ... | 20.500 | -0.500 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| 0.98642 | ... | ... | 20 | -0.500 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004324 |
| 0.986357 | ... | ... | 19.500 | -0.500 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.986294 | ... | ... | 19 | -0.500 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| 0.986231 | ... | ... | 18.500 | -0.500 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.986168 | ... | ... | 18 | -0.500 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.986105 | ... | ... | 17.500 | -0.500 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004959 |
| 0.986043 | ... | ... | 17 | -0.500 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.985981 | ... | ... | 16.500 | -0.500 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| 0.985919 | ... | ... | 16 | -0.500 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005425 |
| 0.985857 | ... | ... | 15.500 | -0.500 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.985795 | ... | ... | 15 | -0.500 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00578 |
| 0.985734 | ... | ... | 14.500 | -0.500 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005975 |
| 0.985672 | ... | ... | 14 | -0.500 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006182 |
| 0.985611 | ... | ... | 13.500 | -0.500 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006402 |
| 0.98555 | ... | ... | 13 | -0.500 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006637 |
| 0.98549 | ... | ... | 12.500 | -0.500 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006891 |
| 0.985429 | ... | ... | 12 | -0.500 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007163 |
| 0.985369 | ... | ... | 11.500 | -0.500 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007455 |
| 0.985309 | ... | ... | 11 | -0.500 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007771 |
| 0.985249 | ... | ... | 10.500 | -0.500 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| 0.985189 | ... | ... | 10 | -0.500 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008491 |
| 0.985129 | ... | ... | 9.500 | -0.500 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008902 |
| 0.98507 | ... | ... | 9 | -0.500 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009355 |
| 0.985011 | ... | ... | 8.500 | -0.500 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009856 |
| 0.984952 | ... | ... | 8 | -0.500 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010414 |
| 0.984893 | ... | ... | 7.500 | -0.500 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01104 |
| 0.984834 | ... | ... | 7 | -0.500 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011749 |
| 0.984775 | ... | ... | 6.500 | -0.500 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.012557 |
| 0.984717 | ... | ... | 6 | -0.500 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.013491 |
| 0.984659 | ... | ... | 5.500 | -0.500 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.01458 |
| 0.984601 | ... | ... | 5 | -0.500 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.015877 |
| 0.984543 | ... | ... | 4.500 | -0.500 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.017442 |
| 0.984485 | ... | ... | 4 | -0.500 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.019378 |
| 0.984427 | ... | ... | 3.500 | -0.500 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.021847 |
| 0.98437 | ... | ... | 3 | -0.500 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.025124 |
| 0.984313 | ... | ... | 2.500 | -0.500 | 2 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.029715 |
| 0.933508 | ... | ... | 2 | -0.475 | 1.525 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.05925 |
| 0.847245 | ... | ... | 1.550 | -0.475 | 1.075 | 690000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.17213 |
| 0.690652 | ... | ... | 1.100 | -0.400 | 0.700 | 695000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.306634 |
| 0.501764 | ... | ... | 0.725 | -0.325 | 0.400 | 700000 | 0.400 | 0.175 | 0.225 | ... | ... | -0.496049 |
| 0.3117 | ... | ... | 0.450 | -0.250 | 0.200 | 705000 | 0.700 | 0.250 | 0.450 | ... | ... | -0.685567 |
| 0.176046 | ... | ... | 0.225 | -0.125 | 0.100 | 710000 | 1.100 | 0.375 | 0.725 | ... | ... | -0.819833 |
| 0.060895 | ... | ... | 0.100 | -0.075 | 0.025 | 715000 | 1.525 | 0.425 | 1.100 | ... | ... | -0.931707 |
| 0.030758 | ... | ... | 0.050 | -0.038 | 0.013 | 720000 | 2 | 0.450 | 1.550 | ... | ... | -0.983858 |
| 0.02622 | ... | ... | 0.025 | -0.013 | 0.013 | 725000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.983801 |
| 0.022987 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0.500 | 2.500 | ... | ... | -0.983745 |
| 0.020555 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0.500 | 3 | ... | ... | -0.983689 |
| 0.018652 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0.500 | 3.500 | ... | ... | -0.983633 |
| 0.017117 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0.500 | 4 | ... | ... | -0.983577 |
| 0.015846 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0.500 | 4.500 | ... | ... | -0.983521 |
| 0.014781 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0.500 | 5 | ... | ... | -0.983466 |
| 0.013869 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0.500 | 5.500 | ... | ... | -0.98341 |
| 0.013082 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0.500 | 6 | ... | ... | -0.983355 |
| 0.012392 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0.500 | 6.500 | ... | ... | -0.9833 |
| 0.011785 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0.500 | 7 | ... | ... | -0.983245 |
| 0.011243 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0.500 | 7.500 | ... | ... | -0.98319 |
| 0.010758 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0.500 | 8 | ... | ... | -0.983135 |
| 0.01032 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0.500 | 8.500 | ... | ... | -0.98308 |
| 0.009924 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0.500 | 9 | ... | ... | -0.983026 |
| 0.009563 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0.500 | 9.500 | ... | ... | -0.982971 |
| 0.009231 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0.500 | 10 | ... | ... | -0.982917 |
| 0.008927 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0.500 | 10.500 | ... | ... | -0.982862 |
| 0.008646 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0.500 | 11 | ... | ... | -0.982808 |
| 0.008386 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0.500 | 11.500 | ... | ... | -0.982754 |
| 0.008144 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0.500 | 12 | ... | ... | -0.9827 |
| 0.007919 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0.500 | 12.500 | ... | ... | -0.982647 |
| 0.00771 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0.500 | 13 | ... | ... | -0.982593 |
| 0.007513 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0.500 | 13.500 | ... | ... | -0.982539 |
| 0.007328 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0.500 | 14 | ... | ... | -0.982486 |
| 0.007154 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0.500 | 14.500 | ... | ... | -0.982432 |
| 0.006991 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0.500 | 15 | ... | ... | -0.982379 |
| 0.006837 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0.500 | 15.500 | ... | ... | -0.982326 |
| 0.006691 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0.500 | 16 | ... | ... | -0.982273 |
| 0.006552 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0.500 | 16.500 | ... | ... | -0.98222 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0.500 | 17 | ... | ... | -0.982167 |
| 0.006296 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0.500 | 17.500 | ... | ... | -0.982114 |
| 0.006064 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0.500 | 18.500 | ... | ... | -0.982009 |
| 0.005853 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0.500 | 19.500 | ... | ... | -0.981904 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0.500 | 20.500 | ... | ... | -0.9818 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0.500 | 21.500 | ... | ... | -0.981695 |
| 0.00532 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0.500 | 22.500 | ... | ... | -0.981592 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0.500 | 23.500 | ... | ... | -0.981488 |
| 0.00503 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0.500 | 24.500 | ... | ... | -0.981385 |
| 0.0049 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0.500 | 25.500 | ... | ... | -0.981282 |
| 0.004778 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0.500 | 26.500 | ... | ... | -0.98118 |
| 0.004664 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0.500 | 27.500 | ... | ... | -0.981078 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0.500 | 28.500 | ... | ... | -0.980976 |
| 0.004458 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0.500 | 29.500 | ... | ... | -0.980874 |
| 0.004363 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0.500 | 30.500 | ... | ... | -0.980773 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0.500 | 31.500 | ... | ... | -0.980672 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0.500 | 32.500 | ... | ... | -0.980572 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0.500 | 33.500 | ... | ... | -0.980472 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0.500 | 34.500 | ... | ... | -0.980372 |
| 0.003963 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0.500 | 35.500 | ... | ... | -0.980272 |
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.