Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991709 | ... | ... | 55 | 0 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00101 |
| 0.991502 | ... | ... | 54 | 0 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| 0.991302 | ... | ... | 53 | 0 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| 0.991106 | ... | ... | 52 | 0 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.990915 | ... | ... | 51 | 0 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.990728 | ... | ... | 50 | 0 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.990544 | ... | ... | 49 | 0 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.990365 | ... | ... | 48 | 0 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.990188 | ... | ... | 47 | 0 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.990015 | ... | ... | 46 | 0 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.989844 | ... | ... | 45 | 0 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.989677 | ... | ... | 44 | 0 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| 0.989511 | ... | ... | 43 | 0 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| 0.989348 | ... | ... | 42 | 0 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.989188 | ... | ... | 41 | 0 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001766 |
| 0.989029 | ... | ... | 40 | 0 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| 0.988873 | ... | ... | 39 | 0 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| 0.988718 | ... | ... | 38 | 0 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.988566 | ... | ... | 37 | 0 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002051 |
| 0.988415 | ... | ... | 36 | 0 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| 0.988265 | ... | ... | 35 | 0 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.988118 | ... | ... | 34 | 0 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.987972 | ... | ... | 33 | 0 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.987827 | ... | ... | 32 | 0 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.987684 | ... | ... | 31 | 0 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| 0.987542 | ... | ... | 30 | 0 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| 0.987401 | ... | ... | 29 | 0 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| 0.987261 | ... | ... | 28 | 0 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.987123 | ... | ... | 27 | 0 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| 0.987054 | ... | ... | 26.500 | 0 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| 0.986986 | ... | ... | 26 | 0 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| 0.986918 | ... | ... | 25.500 | 0 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| 0.98685 | ... | ... | 25 | 0 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| 0.986783 | ... | ... | 24.500 | 0 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.986715 | ... | ... | 24 | 0 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| 0.986648 | ... | ... | 23.500 | 0 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.986582 | ... | ... | 23 | 0 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| 0.986515 | ... | ... | 22.500 | 0 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| 0.986449 | ... | ... | 22 | 0 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| 0.986383 | ... | ... | 21.500 | 0 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| 0.986317 | ... | ... | 21 | 0 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.986251 | ... | ... | 20.500 | 0 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| 0.986186 | ... | ... | 20 | 0 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| 0.986121 | ... | ... | 19.500 | 0 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004324 |
| 0.986056 | ... | ... | 19 | 0 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.985991 | ... | ... | 18.500 | 0 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| 0.985927 | ... | ... | 18 | 0 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.985863 | ... | ... | 17.500 | 0 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.985799 | ... | ... | 17 | 0 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004959 |
| 0.985735 | ... | ... | 16.500 | 0 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.985671 | ... | ... | 16 | 0 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| 0.985608 | ... | ... | 15.500 | 0 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005425 |
| 0.985545 | ... | ... | 15 | 0 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.985482 | ... | ... | 14.500 | 0 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00578 |
| 0.985419 | ... | ... | 14 | 0 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005975 |
| 0.985357 | ... | ... | 13.500 | 0 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006182 |
| 0.985294 | ... | ... | 13 | 0 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006402 |
| 0.985232 | ... | ... | 12.500 | 0 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006637 |
| 0.98517 | ... | ... | 12 | 0 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00689 |
| 0.985108 | ... | ... | 11.500 | 0 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007163 |
| 0.985047 | ... | ... | 11 | 0 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007455 |
| 0.984985 | ... | ... | 10.500 | 0 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007771 |
| 0.984924 | ... | ... | 10 | 0 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| 0.984863 | ... | ... | 9.500 | 0 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008491 |
| 0.984802 | ... | ... | 9 | 0 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008902 |
| 0.984741 | ... | ... | 8.500 | 0 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009355 |
| 0.98468 | ... | ... | 8 | 0 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009856 |
| 0.98462 | ... | ... | 7.500 | 0 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010414 |
| 0.98456 | ... | ... | 7 | 0 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01104 |
| 0.984499 | ... | ... | 6.500 | 0 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011748 |
| 0.984439 | ... | ... | 6 | 0 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.012556 |
| 0.984379 | ... | ... | 5.500 | 0 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.013491 |
| 0.98432 | ... | ... | 5 | 0 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.01458 |
| 0.98426 | ... | ... | 4.500 | 0 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.015876 |
| 0.984201 | ... | ... | 4 | 0 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.017441 |
| 0.984141 | ... | ... | 3.500 | 0 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.019378 |
| 0.984082 | ... | ... | 3 | 0 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.021847 |
| 0.984023 | ... | ... | 2.500 | 0 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.025123 |
| 0.983964 | ... | ... | 2 | 0 | 2 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.048528 |
| 0.901532 | ... | ... | 1.550 | 0 | 1.550 | 685000 | 0.050 | 0 | 0.050 | ... | ... | -0.092463 |
| 0.8237 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 0.100 | 0 | 0.100 | ... | ... | -0.172125 |
| 0.67937 | ... | ... | 0.750 | -0.025 | 0.725 | 695000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.317911 |
| 0.502091 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 0.450 | 0 | 0.450 | ... | ... | -0.495662 |
| 0.323416 | ... | ... | 0.250 | -0.025 | 0.225 | 705000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.673845 |
| 0.176041 | ... | ... | 0.125 | -0.025 | 0.100 | 710000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.819725 |
| 0.095188 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 1.550 | 0 | 1.550 | ... | ... | -0.898677 |
| 0.050297 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 2.025 | 0 | 2.025 | ... | ... | -0.941434 |
| 0.026219 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | 0 | 2.500 | ... | ... | -0.983442 |
| 0.022987 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0 | 3 | ... | ... | -0.983385 |
| 0.020555 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0 | 3.500 | ... | ... | -0.983328 |
| 0.018652 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0 | 4 | ... | ... | -0.983271 |
| 0.017116 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0 | 4.500 | ... | ... | -0.983214 |
| 0.015846 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0 | 5 | ... | ... | -0.983157 |
| 0.014781 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0 | 5.500 | ... | ... | -0.9831 |
| 0.013869 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0 | 6 | ... | ... | -0.983044 |
| 0.013082 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0 | 6.500 | ... | ... | -0.982988 |
| 0.012392 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0 | 7 | ... | ... | -0.982931 |
| 0.011785 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0 | 7.500 | ... | ... | -0.982875 |
| 0.011243 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0 | 8 | ... | ... | -0.982819 |
| 0.010758 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0 | 8.500 | ... | ... | -0.982763 |
| 0.01032 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0 | 9 | ... | ... | -0.982707 |
| 0.009924 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0 | 9.500 | ... | ... | -0.982651 |
| 0.009562 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0 | 10 | ... | ... | -0.982596 |
| 0.009231 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0 | 10.500 | ... | ... | -0.98254 |
| 0.008926 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0 | 11 | ... | ... | -0.982485 |
| 0.008646 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0 | 11.500 | ... | ... | -0.98243 |
| 0.008386 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0 | 12 | ... | ... | -0.982374 |
| 0.008144 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0 | 12.500 | ... | ... | -0.982319 |
| 0.007919 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0 | 13 | ... | ... | -0.982264 |
| 0.00771 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0 | 13.500 | ... | ... | -0.982209 |
| 0.007513 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0 | 14 | ... | ... | -0.982155 |
| 0.007328 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0 | 14.500 | ... | ... | -0.9821 |
| 0.007154 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0 | 15 | ... | ... | -0.982045 |
| 0.00699 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0 | 15.500 | ... | ... | -0.981991 |
| 0.006837 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0 | 16 | ... | ... | -0.981936 |
| 0.006691 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0 | 16.500 | ... | ... | -0.981882 |
| 0.006552 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0 | 17 | ... | ... | -0.981828 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0 | 17.500 | ... | ... | -0.981774 |
| 0.006295 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0 | 18 | ... | ... | -0.98172 |
| 0.006177 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | 0 | 18.500 | ... | ... | -0.981666 |
| 0.006064 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0 | 19 | ... | ... | -0.981612 |
| 0.005853 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0 | 20 | ... | ... | -0.981505 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0 | 21 | ... | ... | -0.981398 |
| 0.005483 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0 | 22 | ... | ... | -0.981291 |
| 0.00532 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0 | 23 | ... | ... | -0.981185 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0 | 24 | ... | ... | -0.98108 |
| 0.005029 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0 | 25 | ... | ... | -0.980974 |
| 0.0049 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0 | 26 | ... | ... | -0.980869 |
| 0.004778 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0 | 27 | ... | ... | -0.980765 |
| 0.004664 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0 | 28 | ... | ... | -0.98066 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0 | 29 | ... | ... | -0.980556 |
| 0.004458 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0 | 30 | ... | ... | -0.980453 |
| 0.004363 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0 | 31 | ... | ... | -0.980349 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0 | 32 | ... | ... | -0.980246 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0 | 33 | ... | ... | -0.980144 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0 | 34 | ... | ... | -0.980041 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0 | 35 | ... | ... | -0.979939 |
| 0.003963 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0 | 36 | ... | ... | -0.979837 |
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.