Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992502 | ... | ... | 60 | -0.475 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000819 |
| 0.992264 | ... | ... | 59 | -0.475 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000864 |
| 0.992035 | ... | ... | 58 | -0.475 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000908 |
| 0.991813 | ... | ... | 57 | -0.475 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000953 |
| 0.991598 | ... | ... | 56 | -0.475 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000999 |
| 0.991389 | ... | ... | 55 | -0.475 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001044 |
| 0.991186 | ... | ... | 54 | -0.475 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.990988 | ... | ... | 53 | -0.475 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001138 |
| 0.990795 | ... | ... | 52 | -0.475 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001186 |
| 0.990605 | ... | ... | 51 | -0.475 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001235 |
| 0.99042 | ... | ... | 50 | -0.475 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| 0.990238 | ... | ... | 49 | -0.475 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.99006 | ... | ... | 48 | -0.475 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
| 0.989884 | ... | ... | 47 | -0.475 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.989712 | ... | ... | 46 | -0.475 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001499 |
| 0.989542 | ... | ... | 45 | -0.475 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.989375 | ... | ... | 44 | -0.475 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001616 |
| 0.98921 | ... | ... | 43 | -0.475 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
| 0.989048 | ... | ... | 42 | -0.475 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
| 0.988887 | ... | ... | 41 | -0.475 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
| 0.988729 | ... | ... | 40 | -0.475 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.988573 | ... | ... | 39 | -0.475 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| 0.988418 | ... | ... | 38 | -0.475 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| 0.988265 | ... | ... | 37 | -0.475 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002096 |
| 0.988114 | ... | ... | 36 | -0.475 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.987965 | ... | ... | 35 | -0.475 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| 0.987817 | ... | ... | 34 | -0.475 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002349 |
| 0.987671 | ... | ... | 33 | -0.475 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| 0.987526 | ... | ... | 32 | -0.475 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| 0.987382 | ... | ... | 31 | -0.475 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.98724 | ... | ... | 30 | -0.475 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| 0.987099 | ... | ... | 29 | -0.475 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002864 |
| 0.986959 | ... | ... | 28 | -0.475 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| 0.98682 | ... | ... | 27 | -0.475 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.986683 | ... | ... | 26 | -0.475 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003253 |
| 0.986547 | ... | ... | 25 | -0.475 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| 0.986411 | ... | ... | 24 | -0.475 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003558 |
| 0.986277 | ... | ... | 23 | -0.475 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003728 |
| 0.98621 | ... | ... | 22.500 | -0.475 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003818 |
| 0.986144 | ... | ... | 22 | -0.475 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| 0.986078 | ... | ... | 21.500 | -0.475 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004008 |
| 0.986011 | ... | ... | 21 | -0.475 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004109 |
| 0.985946 | ... | ... | 20.500 | -0.475 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| 0.98588 | ... | ... | 20 | -0.475 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004325 |
| 0.985814 | ... | ... | 19.500 | -0.475 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00444 |
| 0.985749 | ... | ... | 19 | -0.475 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| 0.985684 | ... | ... | 18.500 | -0.475 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.985619 | ... | ... | 18 | -0.475 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.985555 | ... | ... | 17.500 | -0.475 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004959 |
| 0.985491 | ... | ... | 17 | -0.475 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
| 0.985427 | ... | ... | 16.500 | -0.475 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005259 |
| 0.985363 | ... | ... | 16 | -0.475 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005422 |
| 0.985299 | ... | ... | 15.500 | -0.475 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005595 |
| 0.985236 | ... | ... | 15 | -0.475 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005777 |
| 0.985173 | ... | ... | 14.500 | -0.475 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005971 |
| 0.985109 | ... | ... | 14 | -0.475 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006177 |
| 0.985047 | ... | ... | 13.500 | -0.475 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006396 |
| 0.984984 | ... | ... | 13 | -0.475 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006631 |
| 0.984922 | ... | ... | 12.500 | -0.475 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006883 |
| 0.984859 | ... | ... | 12 | -0.475 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007154 |
| 0.984797 | ... | ... | 11.500 | -0.475 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007445 |
| 0.984735 | ... | ... | 11 | -0.475 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00776 |
| 0.984673 | ... | ... | 10.500 | -0.475 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008104 |
| 0.984612 | ... | ... | 10 | -0.475 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008477 |
| 0.98455 | ... | ... | 9.500 | -0.475 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008886 |
| 0.984489 | ... | ... | 9 | -0.475 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009337 |
| 0.984428 | ... | ... | 8.500 | -0.475 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009835 |
| 0.984367 | ... | ... | 8 | -0.475 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01039 |
| 0.984306 | ... | ... | 7.500 | -0.475 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011012 |
| 0.984245 | ... | ... | 7 | -0.475 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011716 |
| 0.984184 | ... | ... | 6.500 | -0.475 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012518 |
| 0.984124 | ... | ... | 6 | -0.475 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013445 |
| 0.984063 | ... | ... | 5.500 | -0.475 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014526 |
| 0.984003 | ... | ... | 5 | -0.475 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.015811 |
| 0.983943 | ... | ... | 4.500 | -0.475 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.01736 |
| 0.983883 | ... | ... | 4 | -0.475 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.019274 |
| 0.983823 | ... | ... | 3.500 | -0.475 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.021711 |
| 0.983764 | ... | ... | 3 | -0.475 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.024938 |
| 0.983704 | ... | ... | 2.500 | -0.475 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.029445 |
| 0.933791 | ... | ... | 2 | -0.450 | 1.550 | 690000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.05859 |
| 0.877945 | ... | ... | 1.525 | -0.450 | 1.075 | 695000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.116625 |
| 0.723514 | ... | ... | 1.075 | -0.400 | 0.675 | 700000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.273399 |
| 0.51235 | ... | ... | 0.675 | -0.300 | 0.375 | 705000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.485356 |
| 0.303261 | ... | ... | 0.375 | -0.200 | 0.175 | 710000 | 0.650 | 0.275 | 0.375 | ... | ... | -0.69382 |
| 0.153503 | ... | ... | 0.175 | -0.100 | 0.075 | 715000 | 1.050 | 0.375 | 0.675 | ... | ... | -0.841777 |
| 0.061561 | ... | ... | 0.075 | -0.050 | 0.025 | 720000 | 1.500 | 0.425 | 1.075 | ... | ... | -0.93073 |
| 0.031029 | ... | ... | 0.025 | -0.013 | 0.013 | 725000 | 1.975 | 0.450 | 1.525 | ... | ... | -0.983235 |
| 0.026405 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0.475 | 2 | ... | ... | -0.983177 |
| 0.023122 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0.475 | 2.500 | ... | ... | -0.983119 |
| 0.020658 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0.475 | 3 | ... | ... | -0.983062 |
| 0.018733 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0.475 | 3.500 | ... | ... | -0.983005 |
| 0.017181 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0.475 | 4 | ... | ... | -0.982948 |
| 0.0159 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0.475 | 4.500 | ... | ... | -0.982891 |
| 0.014826 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0.475 | 5 | ... | ... | -0.982834 |
| 0.013906 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0.475 | 5.500 | ... | ... | -0.982777 |
| 0.013114 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0.475 | 6 | ... | ... | -0.98272 |
| 0.012419 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0.475 | 6.500 | ... | ... | -0.982663 |
| 0.011808 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0.475 | 7 | ... | ... | -0.982606 |
| 0.011263 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0.475 | 7.500 | ... | ... | -0.98255 |
| 0.010776 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0.475 | 8 | ... | ... | -0.982494 |
| 0.010336 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0.475 | 8.500 | ... | ... | -0.982437 |
| 0.009937 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0.475 | 9 | ... | ... | -0.982381 |
| 0.009574 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0.475 | 9.500 | ... | ... | -0.982325 |
| 0.009241 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0.475 | 10 | ... | ... | -0.982269 |
| 0.008936 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0.475 | 10.500 | ... | ... | -0.982213 |
| 0.008654 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0.475 | 11 | ... | ... | -0.982157 |
| 0.008393 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0.475 | 11.500 | ... | ... | -0.982102 |
| 0.00815 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0.475 | 12 | ... | ... | -0.982046 |
| 0.007925 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0.475 | 12.500 | ... | ... | -0.981991 |
| 0.007714 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0.475 | 13 | ... | ... | -0.981935 |
| 0.007517 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0.475 | 13.500 | ... | ... | -0.98188 |
| 0.007331 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0.475 | 14 | ... | ... | -0.981825 |
| 0.007157 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0.475 | 14.500 | ... | ... | -0.981769 |
| 0.006993 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0.475 | 15 | ... | ... | -0.981714 |
| 0.006839 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0.475 | 15.500 | ... | ... | -0.981659 |
| 0.006692 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0.475 | 16 | ... | ... | -0.981605 |
| 0.006553 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0.475 | 16.500 | ... | ... | -0.98155 |
| 0.006421 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0.475 | 17 | ... | ... | -0.981495 |
| 0.006296 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0.475 | 17.500 | ... | ... | -0.981441 |
| 0.006177 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0.475 | 18 | ... | ... | -0.981386 |
| 0.006064 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0.475 | 18.500 | ... | ... | -0.981332 |
| 0.005956 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0.475 | 19 | ... | ... | -0.981278 |
| 0.005754 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0.475 | 20 | ... | ... | -0.98117 |
| 0.005569 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0.475 | 21 | ... | ... | -0.981062 |
| 0.005398 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0.475 | 22 | ... | ... | -0.980955 |
| 0.005241 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0.475 | 23 | ... | ... | -0.980848 |
| 0.005096 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0.475 | 24 | ... | ... | -0.980741 |
| 0.004961 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0.475 | 25 | ... | ... | -0.980635 |
| 0.004835 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0.475 | 26 | ... | ... | -0.980529 |
| 0.004717 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0.475 | 27 | ... | ... | -0.980424 |
| 0.004606 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0.475 | 28 | ... | ... | -0.980319 |
| 0.004503 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0.475 | 29 | ... | ... | -0.980214 |
| 0.004406 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0.475 | 30 | ... | ... | -0.98011 |
| 0.004314 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0.475 | 31 | ... | ... | -0.980006 |
| 0.004228 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0.475 | 32 | ... | ... | -0.979902 |
| 0.004146 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0.475 | 33 | ... | ... | -0.979798 |
| 0.004068 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0.475 | 34 | ... | ... | -0.979695 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0.475 | 35 | ... | ... | -0.979592 |
| 0.003925 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0.475 | 36 | ... | ... | -0.979489 |
| 0.003858 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0.475 | 37 | ... | ... | -0.979387 |
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.