Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977164 | ... | ... | 53.750 | -1 | 52.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001085 |
| 0.976621 | ... | ... | 52.750 | -1 | 51.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001134 |
| 0.976092 | ... | ... | 51.750 | -1 | 50.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001184 |
| 0.975576 | ... | ... | 50.750 | -1 | 49.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001234 |
| 0.97507 | ... | ... | 49.750 | -1 | 48.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.974575 | ... | ... | 48.750 | -1 | 47.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00134 |
| 0.97409 | ... | ... | 47.750 | -1 | 46.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.973613 | ... | ... | 46.750 | -1 | 45.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00145 |
| 0.973145 | ... | ... | 45.750 | -1 | 44.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
| 0.972685 | ... | ... | 44.750 | -1 | 43.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.972232 | ... | ... | 43.750 | -1 | 42.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
| 0.971785 | ... | ... | 42.750 | -1 | 41.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| 0.971346 | ... | ... | 41.750 | -1 | 40.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
| 0.970912 | ... | ... | 40.750 | -1 | 39.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.970484 | ... | ... | 39.750 | -1 | 38.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.970061 | ... | ... | 38.750 | -1 | 37.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| 0.969644 | ... | ... | 37.750 | -1 | 36.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
| 0.969232 | ... | ... | 36.750 | -1 | 35.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.968824 | ... | ... | 35.750 | -1 | 34.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00221 |
| 0.968421 | ... | ... | 34.750 | -1 | 33.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.968022 | ... | ... | 33.750 | -1 | 32.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
| 0.967627 | ... | ... | 32.750 | -1 | 31.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| 0.967236 | ... | ... | 31.750 | -1 | 30.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002588 |
| 0.966849 | ... | ... | 30.750 | -1 | 29.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002695 |
| 0.966466 | ... | ... | 29.750 | -1 | 28.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
| 0.966086 | ... | ... | 28.750 | -1 | 27.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002929 |
| 0.96571 | ... | ... | 27.750 | -1 | 26.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| 0.965336 | ... | ... | 26.750 | -1 | 25.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
| 0.964966 | ... | ... | 25.750 | -1 | 24.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003338 |
| 0.964599 | ... | ... | 24.750 | -1 | 23.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| 0.964235 | ... | ... | 23.750 | -1 | 22.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00366 |
| 0.963873 | ... | ... | 22.750 | -1 | 21.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00384 |
| 0.963514 | ... | ... | 21.750 | -1 | 20.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004035 |
| 0.963158 | ... | ... | 20.750 | -1 | 19.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004247 |
| 0.962981 | ... | ... | 20.250 | -1 | 19.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00436 |
| 0.962805 | ... | ... | 19.750 | -1 | 18.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
| 0.962629 | ... | ... | 19.250 | -1 | 18.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004602 |
| 0.962454 | ... | ... | 18.750 | -1 | 17.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| 0.962279 | ... | ... | 18.250 | -1 | 17.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004868 |
| 0.962105 | ... | ... | 17.750 | -1 | 16.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005011 |
| 0.961932 | ... | ... | 17.250 | -1 | 16.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005161 |
| 0.961759 | ... | ... | 16.750 | -1 | 15.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.961587 | ... | ... | 16.250 | -1 | 15.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005488 |
| 0.961415 | ... | ... | 15.750 | -1 | 14.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005666 |
| 0.961244 | ... | ... | 15.250 | -1 | 14.250 | 545000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.01012 |
| 0.961073 | ... | ... | 14.750 | -1 | 13.750 | 550000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.010458 |
| 0.960903 | ... | ... | 14.250 | -1 | 13.250 | 555000 | 0.025 | 0 | 0.025 | ... | ... | -0.010818 |
| 0.960733 | ... | ... | 13.750 | -1 | 12.750 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.011202 |
| 0.960564 | ... | ... | 13.250 | -1 | 12.250 | 565000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.019643 |
| 0.954572 | ... | ... | 12.750 | -0.975 | 11.775 | 570000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.020365 |
| 0.954122 | ... | ... | 12.250 | -0.975 | 11.275 | 575000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.028412 |
| 0.947793 | ... | ... | 11.775 | -0.975 | 10.800 | 580000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.029507 |
| 0.947006 | ... | ... | 11.275 | -0.975 | 10.300 | 585000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.037594 |
| 0.94023 | ... | ... | 10.800 | -0.975 | 9.825 | 590000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.045614 |
| 0.927856 | ... | ... | 10.325 | -0.950 | 9.375 | 595000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.053699 |
| 0.920709 | ... | ... | 9.850 | -0.950 | 8.900 | 600000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.06751 |
| 0.908264 | ... | ... | 9.375 | -0.925 | 8.450 | 605000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.080996 |
| 0.895729 | ... | ... | 8.925 | -0.925 | 8 | 610000 | 0.300 | 0.075 | 0.225 | ... | ... | -0.094424 |
| 0.878691 | ... | ... | 8.475 | -0.900 | 7.575 | 615000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.107989 |
| 0.865712 | ... | ... | 8.025 | -0.900 | 7.125 | 620000 | 0.425 | 0.100 | 0.325 | ... | ... | -0.125961 |
| 0.844755 | ... | ... | 7.600 | -0.875 | 6.725 | 625000 | 0.500 | 0.125 | 0.375 | ... | ... | -0.14388 |
| 0.827412 | ... | ... | 7.150 | -0.850 | 6.300 | 630000 | 0.600 | 0.150 | 0.450 | ... | ... | -0.165392 |
| 0.806455 | ... | ... | 6.750 | -0.850 | 5.900 | 635000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.186766 |
| 0.782512 | ... | ... | 6.350 | -0.825 | 5.525 | 640000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.208299 |
| 0.758628 | ... | ... | 5.950 | -0.800 | 5.150 | 645000 | 0.925 | 0.200 | 0.725 | ... | ... | -0.232715 |
| 0.732387 | ... | ... | 5.550 | -0.750 | 4.800 | 650000 | 1.075 | 0.225 | 0.850 | ... | ... | -0.259396 |
| 0.70616 | ... | ... | 5.200 | -0.750 | 4.450 | 655000 | 1.225 | 0.250 | 0.975 | ... | ... | -0.285956 |
| 0.678131 | ... | ... | 4.825 | -0.700 | 4.125 | 660000 | 1.375 | 0.275 | 1.100 | ... | ... | -0.312742 |
| 0.650031 | ... | ... | 4.500 | -0.700 | 3.800 | 665000 | 1.550 | 0.300 | 1.250 | ... | ... | -0.341285 |
| 0.620636 | ... | ... | 4.150 | -0.650 | 3.500 | 670000 | 1.750 | 0.325 | 1.425 | ... | ... | -0.371035 |
| 0.591058 | ... | ... | 3.850 | -0.650 | 3.200 | 675000 | 1.975 | 0.375 | 1.600 | ... | ... | -0.40144 |
| 0.560391 | ... | ... | 3.550 | -0.600 | 2.950 | 680000 | 2.200 | 0.400 | 1.800 | ... | ... | -0.431698 |
| 0.529973 | ... | ... | 3.275 | -0.600 | 2.675 | 685000 | 2.450 | 0.425 | 2.025 | ... | ... | -0.462148 |
| 0.499533 | ... | ... | 3 | -0.550 | 2.450 | 690000 | 2.700 | 0.450 | 2.250 | ... | ... | -0.492592 |
| 0.46924 | ... | ... | 2.750 | -0.525 | 2.225 | 695000 | 2.975 | 0.475 | 2.500 | ... | ... | -0.522765 |
| 0.439654 | ... | ... | 2.500 | -0.475 | 2.025 | 700000 | 3.250 | 0.500 | 2.750 | ... | ... | -0.553055 |
| 0.410103 | ... | ... | 2.275 | -0.450 | 1.825 | 705000 | 3.550 | 0.525 | 3.025 | ... | ... | -0.582595 |
| 0.381746 | ... | ... | 2.075 | -0.425 | 1.650 | 710000 | 3.875 | 0.575 | 3.300 | ... | ... | -0.610844 |
| 0.353347 | ... | ... | 1.875 | -0.400 | 1.475 | 715000 | 4.200 | 0.600 | 3.600 | ... | ... | -0.639049 |
| 0.326666 | ... | ... | 1.700 | -0.375 | 1.325 | 720000 | 4.550 | 0.625 | 3.925 | ... | ... | -0.665444 |
| 0.299908 | ... | ... | 1.525 | -0.350 | 1.175 | 725000 | 4.900 | 0.650 | 4.250 | ... | ... | -0.691825 |
| 0.275437 | ... | ... | 1.375 | -0.325 | 1.050 | 730000 | 5.275 | 0.675 | 4.600 | ... | ... | -0.715835 |
| 0.250907 | ... | ... | 1.225 | -0.300 | 0.925 | 735000 | 5.650 | 0.700 | 4.950 | ... | ... | -0.739806 |
| 0.229284 | ... | ... | 1.100 | -0.275 | 0.825 | 740000 | 6.050 | 0.725 | 5.325 | ... | ... | -0.760805 |
| 0.20768 | ... | ... | 0.975 | -0.250 | 0.725 | 745000 | 6.450 | 0.750 | 5.700 | ... | ... | -0.781684 |
| 0.189638 | ... | ... | 0.875 | -0.225 | 0.650 | 750000 | 6.850 | 0.775 | 6.075 | ... | ... | -0.802654 |
| 0.171752 | ... | ... | 0.775 | -0.200 | 0.575 | 755000 | 7.275 | 0.800 | 6.475 | ... | ... | -0.819926 |
| 0.15385 | ... | ... | 0.675 | -0.175 | 0.500 | 760000 | 7.700 | 0.800 | 6.900 | ... | ... | -0.837127 |
| 0.135742 | ... | ... | 0.600 | -0.175 | 0.425 | 765000 | 8.150 | 0.850 | 7.300 | ... | ... | -0.84995 |
| 0.122136 | ... | ... | 0.525 | -0.150 | 0.375 | 770000 | 8.575 | 0.850 | 7.725 | ... | ... | -0.867183 |
| 0.108572 | ... | ... | 0.475 | -0.150 | 0.325 | 775000 | 9.025 | 0.850 | 8.175 | ... | ... | -0.879805 |
| 0.094917 | ... | ... | 0.400 | -0.125 | 0.275 | 780000 | 9.475 | 0.875 | 8.600 | ... | ... | -0.892397 |
| 0.086731 | ... | ... | 0.350 | -0.100 | 0.250 | 785000 | 9.950 | 0.900 | 9.050 | ... | ... | -0.899635 |
| 0.078727 | ... | ... | 0.300 | -0.075 | 0.225 | 790000 | 10.400 | 0.900 | 9.500 | ... | ... | -0.912181 |
| 0.06477 | ... | ... | 0.275 | -0.100 | 0.175 | 795000 | 10.875 | 0.900 | 9.975 | ... | ... | -0.919104 |
| 0.056738 | ... | ... | 0.225 | -0.075 | 0.150 | 800000 | 11.350 | 0.925 | 10.425 | ... | ... | -0.925889 |
| 0.048671 | ... | ... | 0.200 | -0.075 | 0.125 | 805000 | 11.825 | 0.925 | 10.900 | ... | ... | -0.932577 |
| 0.047446 | ... | ... | 0.175 | -0.050 | 0.125 | 810000 | 12.325 | 0.950 | 11.375 | ... | ... | -0.933096 |
| 0.039477 | ... | ... | 0.150 | -0.050 | 0.100 | 815000 | 12.800 | 0.950 | 11.850 | ... | ... | -0.939502 |
| 0.031242 | ... | ... | 0.125 | -0.050 | 0.075 | 820000 | 13.275 | 0.950 | 12.325 | ... | ... | -0.945906 |
| 0.030512 | ... | ... | 0.100 | -0.025 | 0.075 | 825000 | 13.775 | 0.975 | 12.800 | ... | ... | -0.945963 |
| 0.022008 | ... | ... | 0.100 | -0.050 | 0.050 | 830000 | 14.275 | 0.975 | 13.300 | ... | ... | -0.946006 |
| 0.021516 | ... | ... | 0.075 | -0.025 | 0.050 | 835000 | 14.750 | 0.975 | 13.775 | ... | ... | -0.95206 |
| 0.021052 | ... | ... | 0.075 | -0.025 | 0.050 | 840000 | 15.250 | 0.975 | 14.275 | ... | ... | -0.951912 |
| 0.012038 | ... | ... | 0.050 | -0.025 | 0.025 | 845000 | 15.750 | 1 | 14.750 | ... | ... | -0.951765 |
| 0.011786 | ... | ... | 0.050 | -0.025 | 0.025 | 850000 | 16.250 | 1 | 15.250 | ... | ... | -0.951617 |
| 0.011546 | ... | ... | 0.050 | -0.025 | 0.025 | 855000 | 16.750 | 1 | 15.750 | ... | ... | -0.95147 |
| 0.011319 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 17.250 | 1 | 16.250 | ... | ... | -0.951323 |
| 0.011104 | ... | ... | 0.025 | 0 | 0.025 | 865000 | 17.750 | 1 | 16.750 | ... | ... | -0.951176 |
| 0.010898 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 18.250 | 1 | 17.250 | ... | ... | -0.95103 |
| 0.006127 | ... | ... | 0.025 | -0.013 | 0.013 | 875000 | 18.750 | 1 | 17.750 | ... | ... | -0.950884 |
| 0.006017 | ... | ... | 0.025 | -0.013 | 0.013 | 880000 | 19.250 | 1 | 18.250 | ... | ... | -0.950738 |
| 0.005811 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.250 | 1 | 19.250 | ... | ... | -0.950447 |
| 0.005623 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.250 | 1 | 20.250 | ... | ... | -0.950157 |
| 0.00545 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.250 | 1 | 21.250 | ... | ... | -0.949869 |
| 0.00529 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.250 | 1 | 22.250 | ... | ... | -0.949581 |
| 0.005142 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.250 | 1 | 23.250 | ... | ... | -0.949294 |
| 0.005005 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.250 | 1 | 24.250 | ... | ... | -0.949008 |
| 0.004877 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.250 | 1 | 25.250 | ... | ... | -0.948723 |
| 0.004758 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.250 | 1 | 26.250 | ... | ... | -0.948439 |
| 0.004646 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.250 | 1 | 27.250 | ... | ... | -0.948156 |
| 0.004541 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.250 | 1 | 28.250 | ... | ... | -0.947874 |
| 0.004443 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.250 | 1 | 29.250 | ... | ... | -0.947593 |
| 0.00435 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.250 | 1 | 30.250 | ... | ... | -0.947313 |
| 0.004263 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.250 | 1 | 31.250 | ... | ... | -0.947034 |
| 0.00418 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.250 | 1 | 32.250 | ... | ... | -0.946755 |
| 0.004101 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.250 | 1 | 33.250 | ... | ... | -0.946477 |
| 0.004027 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.250 | 1 | 34.250 | ... | ... | -0.946201 |
| 0.003956 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.250 | 1 | 35.250 | ... | ... | -0.945925 |
| 0.003889 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.250 | 1 | 36.250 | ... | ... | -0.945649 |
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.