Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99564 | ... | ... | 54 | 0 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| 0.995531 | ... | ... | 53 | 0 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| 0.995426 | ... | ... | 52 | 0 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| 0.995323 | ... | ... | 51 | 0 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| 0.995222 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001229 |
| 0.995123 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| 0.995026 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.994932 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.994839 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.994747 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.994658 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| 0.994569 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.994482 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.994396 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.994311 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.994228 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.994145 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.994064 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.993983 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.993903 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| 0.993825 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| 0.993747 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| 0.99367 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| 0.993593 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| 0.993518 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
| 0.993443 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.993368 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| 0.993295 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| 0.993222 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| 0.993186 | ... | ... | 25.500 | 0 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| 0.99315 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
| 0.993114 | ... | ... | 24.500 | 0 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| 0.993078 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.993042 | ... | ... | 23.500 | 0 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.993007 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| 0.992971 | ... | ... | 22.500 | 0 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| 0.992936 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003802 |
| 0.992901 | ... | ... | 21.500 | 0 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| 0.992866 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.992831 | ... | ... | 20.500 | 0 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| 0.992796 | ... | ... | 20 | 0 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| 0.992762 | ... | ... | 19.500 | 0 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| 0.992727 | ... | ... | 19 | 0 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| 0.992693 | ... | ... | 18.500 | 0 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| 0.992659 | ... | ... | 18 | 0 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004676 |
| 0.992624 | ... | ... | 17.500 | 0 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004808 |
| 0.99259 | ... | ... | 17 | 0 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| 0.992557 | ... | ... | 16.500 | 0 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| 0.992523 | ... | ... | 16 | 0 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00525 |
| 0.992489 | ... | ... | 15.500 | 0 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005414 |
| 0.992456 | ... | ... | 15 | 0 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005586 |
| 0.992422 | ... | ... | 14.500 | 0 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00577 |
| 0.992389 | ... | ... | 14 | 0 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005964 |
| 0.992356 | ... | ... | 13.500 | 0 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006172 |
| 0.992323 | ... | ... | 13 | 0 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006392 |
| 0.99229 | ... | ... | 12.500 | 0 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006627 |
| 0.992257 | ... | ... | 12 | 0 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006881 |
| 0.992224 | ... | ... | 11.500 | 0 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007153 |
| 0.992191 | ... | ... | 11 | 0 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007445 |
| 0.992159 | ... | ... | 10.500 | 0 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007762 |
| 0.992126 | ... | ... | 10 | 0 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008107 |
| 0.992094 | ... | ... | 9.500 | 0 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008483 |
| 0.992061 | ... | ... | 9 | 0 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008893 |
| 0.992029 | ... | ... | 8.500 | 0 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009347 |
| 0.991997 | ... | ... | 8 | 0 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009848 |
| 0.991964 | ... | ... | 7.500 | 0 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010406 |
| 0.991932 | ... | ... | 7 | 0 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011033 |
| 0.9919 | ... | ... | 6.500 | 0 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011742 |
| 0.991868 | ... | ... | 6 | 0 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01255 |
| 0.991836 | ... | ... | 5.500 | 0 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013485 |
| 0.991804 | ... | ... | 5 | 0 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014575 |
| 0.991773 | ... | ... | 4.500 | 0 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015872 |
| 0.991741 | ... | ... | 4 | 0 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017438 |
| 0.99171 | ... | ... | 3.500 | 0 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.019375 |
| 0.991678 | ... | ... | 3 | 0 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.021845 |
| 0.991647 | ... | ... | 2.500 | 0 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.025123 |
| 0.991616 | ... | ... | 2 | 0 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.029717 |
| 0.991585 | ... | ... | 1.500 | 0 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.036715 |
| 0.919382 | ... | ... | 1.025 | 0 | 1.025 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.077617 |
| 0.878611 | ... | ... | 0.550 | -0.025 | 0.525 | 685000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.118989 |
| 0.500762 | ... | ... | 0.200 | -0.025 | 0.175 | 690000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.498225 |
| 0.078742 | ... | ... | 0.050 | -0.038 | 0.013 | 695000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.991461 |
| 0.049884 | ... | ... | 0.025 | -0.013 | 0.013 | 700000 | 1 | -0.025 | 1.025 | ... | ... | -0.991431 |
| 0.037705 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0 | 1.500 | ... | ... | -0.9914 |
| 0.030775 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0 | 2 | ... | ... | -0.991369 |
| 0.026235 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0 | 2.500 | ... | ... | -0.991339 |
| 0.023002 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0 | 3 | ... | ... | -0.991308 |
| 0.02057 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0 | 3.500 | ... | ... | -0.991278 |
| 0.018666 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0 | 4 | ... | ... | -0.991248 |
| 0.01713 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0 | 4.500 | ... | ... | -0.991218 |
| 0.01586 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0 | 5 | ... | ... | -0.991187 |
| 0.014794 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0 | 5.500 | ... | ... | -0.991157 |
| 0.013882 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0 | 6 | ... | ... | -0.991127 |
| 0.013095 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0 | 6.500 | ... | ... | -0.991098 |
| 0.012405 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0 | 7 | ... | ... | -0.991068 |
| 0.011797 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0 | 7.500 | ... | ... | -0.991038 |
| 0.011255 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0 | 8 | ... | ... | -0.991009 |
| 0.01077 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0 | 8.500 | ... | ... | -0.990979 |
| 0.010333 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0 | 9 | ... | ... | -0.99095 |
| 0.009936 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0 | 9.500 | ... | ... | -0.99092 |
| 0.009575 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0 | 10 | ... | ... | -0.990891 |
| 0.009243 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0 | 10.500 | ... | ... | -0.990862 |
| 0.008939 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0 | 11 | ... | ... | -0.990832 |
| 0.008659 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0 | 11.500 | ... | ... | -0.990803 |
| 0.008398 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0 | 12 | ... | ... | -0.990774 |
| 0.008156 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0 | 12.500 | ... | ... | -0.990745 |
| 0.007931 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0 | 13 | ... | ... | -0.990715 |
| 0.007722 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0 | 13.500 | ... | ... | -0.990686 |
| 0.007525 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0 | 14 | ... | ... | -0.990657 |
| 0.00734 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0 | 14.500 | ... | ... | -0.990628 |
| 0.007166 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0 | 15 | ... | ... | -0.990599 |
| 0.007003 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0 | 15.500 | ... | ... | -0.99057 |
| 0.006849 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0 | 16 | ... | ... | -0.990542 |
| 0.006703 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0 | 16.500 | ... | ... | -0.990513 |
| 0.006564 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0 | 17 | ... | ... | -0.990484 |
| 0.006433 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0 | 17.500 | ... | ... | -0.990455 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0 | 18 | ... | ... | -0.990427 |
| 0.006189 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0 | 18.500 | ... | ... | -0.990398 |
| 0.006076 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0 | 19 | ... | ... | -0.99037 |
| 0.005968 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0 | 19.500 | ... | ... | -0.990341 |
| 0.005865 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0 | 20 | ... | ... | -0.990313 |
| 0.005672 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0 | 21 | ... | ... | -0.990256 |
| 0.005496 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0 | 22 | ... | ... | -0.9902 |
| 0.005332 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0 | 23 | ... | ... | -0.990143 |
| 0.005181 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0 | 24 | ... | ... | -0.990087 |
| 0.005042 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0 | 25 | ... | ... | -0.990031 |
| 0.004912 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0 | 26 | ... | ... | -0.989976 |
| 0.00479 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0 | 27 | ... | ... | -0.98992 |
| 0.004676 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0 | 28 | ... | ... | -0.989865 |
| 0.004569 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0 | 29 | ... | ... | -0.98981 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0 | 30 | ... | ... | -0.989755 |
| 0.004375 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0 | 31 | ... | ... | -0.9897 |
| 0.004286 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.989646 |
| 0.004202 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.989591 |
| 0.004122 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.989537 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0 | 35 | ... | ... | -0.989483 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0 | 36 | ... | ... | -0.989429 |
| 0.003907 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0 | 37 | ... | ... | -0.989375 |
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.