Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984486 | ... | ... | 51 | -0.500 | 50.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| 0.984116 | ... | ... | 50 | -0.500 | 49.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001195 |
| 0.983754 | ... | ... | 49 | -0.500 | 48.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| 0.983401 | ... | ... | 48 | -0.500 | 47.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001303 |
| 0.983056 | ... | ... | 47 | -0.500 | 46.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
| 0.982718 | ... | ... | 46 | -0.500 | 45.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
| 0.982386 | ... | ... | 45 | -0.500 | 44.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001476 |
| 0.98206 | ... | ... | 44 | -0.500 | 43.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.98174 | ... | ... | 43 | -0.500 | 42.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.981425 | ... | ... | 42 | -0.500 | 41.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.981115 | ... | ... | 41 | -0.500 | 40.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.98081 | ... | ... | 40 | -0.500 | 39.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
| 0.980509 | ... | ... | 39 | -0.500 | 38.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| 0.980212 | ... | ... | 38 | -0.500 | 37.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
| 0.979919 | ... | ... | 37 | -0.500 | 36.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002027 |
| 0.97963 | ... | ... | 36 | -0.500 | 35.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| 0.979344 | ... | ... | 35 | -0.500 | 34.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.979062 | ... | ... | 34 | -0.500 | 33.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| 0.978783 | ... | ... | 33 | -0.500 | 32.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.978507 | ... | ... | 32 | -0.500 | 31.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| 0.978234 | ... | ... | 31 | -0.500 | 30.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002579 |
| 0.977964 | ... | ... | 30 | -0.500 | 29.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| 0.977696 | ... | ... | 29 | -0.500 | 28.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002804 |
| 0.977431 | ... | ... | 28 | -0.500 | 27.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
| 0.977168 | ... | ... | 27 | -0.500 | 26.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| 0.976908 | ... | ... | 26 | -0.500 | 25.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
| 0.97665 | ... | ... | 25 | -0.500 | 24.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003344 |
| 0.976395 | ... | ... | 24 | -0.500 | 23.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
| 0.976141 | ... | ... | 23 | -0.500 | 22.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003673 |
| 0.975889 | ... | ... | 22 | -0.500 | 21.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
| 0.97564 | ... | ... | 21 | -0.500 | 20.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004057 |
| 0.975392 | ... | ... | 20 | -0.500 | 19.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| 0.975146 | ... | ... | 19 | -0.500 | 18.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004511 |
| 0.974902 | ... | ... | 18 | -0.500 | 17.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004771 |
| 0.974781 | ... | ... | 17.500 | -0.500 | 17 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004911 |
| 0.97466 | ... | ... | 17 | -0.500 | 16.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
| 0.97454 | ... | ... | 16.500 | -0.500 | 16 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| 0.97442 | ... | ... | 16 | -0.500 | 15.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005377 |
| 0.9743 | ... | ... | 15.500 | -0.500 | 15 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00555 |
| 0.974181 | ... | ... | 15 | -0.500 | 14.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005734 |
| 0.974062 | ... | ... | 14.500 | -0.500 | 14 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005928 |
| 0.973944 | ... | ... | 14 | -0.500 | 13.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006136 |
| 0.973825 | ... | ... | 13.500 | -0.500 | 13 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006356 |
| 0.973708 | ... | ... | 13 | -0.500 | 12.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006592 |
| 0.97359 | ... | ... | 12.500 | -0.500 | 12 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.006845 |
| 0.973473 | ... | ... | 12 | -0.500 | 11.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.007118 |
| 0.973357 | ... | ... | 11.500 | -0.500 | 11 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00741 |
| 0.973241 | ... | ... | 11 | -0.500 | 10.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.007727 |
| 0.973125 | ... | ... | 10.500 | -0.500 | 10 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.008072 |
| 0.973009 | ... | ... | 10 | -0.500 | 9.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.008447 |
| 0.972894 | ... | ... | 9.500 | -0.500 | 9 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.008858 |
| 0.972779 | ... | ... | 9 | -0.500 | 8.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.009312 |
| 0.972664 | ... | ... | 8.500 | -0.500 | 8 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.009812 |
| 0.97255 | ... | ... | 8 | -0.500 | 7.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.010371 |
| 0.972437 | ... | ... | 7.500 | -0.500 | 7 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.010997 |
| 0.972323 | ... | ... | 7 | -0.500 | 6.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.011706 |
| 0.97221 | ... | ... | 6.500 | -0.500 | 6 | 605000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.02119 |
| 0.972097 | ... | ... | 6 | -0.500 | 5.500 | 610000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.022715 |
| 0.955922 | ... | ... | 5.525 | -0.500 | 5.025 | 615000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.040295 |
| 0.927783 | ... | ... | 5.050 | -0.475 | 4.575 | 620000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.0574 |
| 0.891794 | ... | ... | 4.600 | -0.450 | 4.150 | 625000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.096526 |
| 0.857871 | ... | ... | 4.175 | -0.450 | 3.725 | 630000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.14006 |
| 0.811175 | ... | ... | 3.775 | -0.425 | 3.350 | 635000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.180732 |
| 0.766879 | ... | ... | 3.375 | -0.400 | 2.975 | 640000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.230963 |
| 0.718849 | ... | ... | 3 | -0.375 | 2.625 | 645000 | 0.625 | 0.100 | 0.525 | ... | ... | -0.275069 |
| 0.670869 | ... | ... | 2.650 | -0.375 | 2.275 | 650000 | 0.775 | 0.125 | 0.650 | ... | ... | -0.323664 |
| 0.617403 | ... | ... | 2.300 | -0.325 | 1.975 | 655000 | 0.975 | 0.175 | 0.800 | ... | ... | -0.377587 |
| 0.563824 | ... | ... | 2 | -0.325 | 1.675 | 660000 | 1.175 | 0.175 | 1 | ... | ... | -0.431418 |
| 0.508373 | ... | ... | 1.700 | -0.275 | 1.425 | 665000 | 1.425 | 0.225 | 1.200 | ... | ... | -0.486944 |
| 0.453576 | ... | ... | 1.450 | -0.250 | 1.200 | 670000 | 1.700 | 0.250 | 1.450 | ... | ... | -0.541634 |
| 0.40021 | ... | ... | 1.225 | -0.225 | 1 | 675000 | 1.975 | 0.250 | 1.725 | ... | ... | -0.596832 |
| 0.349113 | ... | ... | 1.025 | -0.200 | 0.825 | 680000 | 2.300 | 0.300 | 2 | ... | ... | -0.648409 |
| 0.297193 | ... | ... | 0.825 | -0.175 | 0.650 | 685000 | 2.650 | 0.325 | 2.325 | ... | ... | -0.696601 |
| 0.252617 | ... | ... | 0.675 | -0.150 | 0.525 | 690000 | 3.025 | 0.350 | 2.675 | ... | ... | -0.740369 |
| 0.213479 | ... | ... | 0.550 | -0.125 | 0.425 | 695000 | 3.400 | 0.350 | 3.050 | ... | ... | -0.784444 |
| 0.174247 | ... | ... | 0.450 | -0.125 | 0.325 | 700000 | 3.825 | 0.400 | 3.425 | ... | ... | -0.816587 |
| 0.141425 | ... | ... | 0.350 | -0.100 | 0.250 | 705000 | 4.250 | 0.425 | 3.825 | ... | ... | -0.848076 |
| 0.116701 | ... | ... | 0.275 | -0.075 | 0.200 | 710000 | 4.675 | 0.425 | 4.250 | ... | ... | -0.879987 |
| 0.092191 | ... | ... | 0.225 | -0.075 | 0.150 | 715000 | 5.125 | 0.425 | 4.700 | ... | ... | -0.903742 |
| 0.077543 | ... | ... | 0.175 | -0.050 | 0.125 | 720000 | 5.600 | 0.450 | 5.150 | ... | ... | -0.91747 |
| 0.052131 | ... | ... | 0.125 | -0.050 | 0.075 | 725000 | 6.075 | 0.475 | 5.600 | ... | ... | -0.930569 |
| 0.049527 | ... | ... | 0.100 | -0.025 | 0.075 | 730000 | 6.550 | 0.475 | 6.075 | ... | ... | -0.943324 |
| 0.035378 | ... | ... | 0.075 | -0.025 | 0.050 | 735000 | 7.025 | 0.475 | 6.550 | ... | ... | -0.95606 |
| 0.02018 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 7.525 | 0.500 | 7.025 | ... | ... | -0.956714 |
| 0.01929 | ... | ... | 0.025 | 0 | 0.025 | 745000 | 8 | 0.475 | 7.525 | ... | ... | -0.969157 |
| 0.018491 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 8.500 | 0.500 | 8 | ... | ... | -0.969051 |
| 0.010351 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 9 | 0.500 | 8.500 | ... | ... | -0.968946 |
| 0.009955 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 9.500 | 0.500 | 9 | ... | ... | -0.968841 |
| 0.009594 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 10 | 0.500 | 9.500 | ... | ... | -0.968736 |
| 0.009262 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 10.500 | 0.500 | 10 | ... | ... | -0.968632 |
| 0.008959 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 11 | 0.500 | 10.500 | ... | ... | -0.968528 |
| 0.008679 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 11.500 | 0.500 | 11 | ... | ... | -0.968424 |
| 0.008419 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 12 | 0.500 | 11.500 | ... | ... | -0.96832 |
| 0.008177 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 12.500 | 0.500 | 12 | ... | ... | -0.968217 |
| 0.007953 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 13 | 0.500 | 12.500 | ... | ... | -0.968113 |
| 0.007744 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 13.500 | 0.500 | 13 | ... | ... | -0.96801 |
| 0.007547 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 14 | 0.500 | 13.500 | ... | ... | -0.967907 |
| 0.007362 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 14.500 | 0.500 | 14 | ... | ... | -0.967805 |
| 0.007189 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 15 | 0.500 | 14.500 | ... | ... | -0.967702 |
| 0.007025 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 15.500 | 0.500 | 15 | ... | ... | -0.9676 |
| 0.006872 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 16 | 0.500 | 15.500 | ... | ... | -0.967498 |
| 0.006726 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 16.500 | 0.500 | 16 | ... | ... | -0.967396 |
| 0.006588 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 17 | 0.500 | 16.500 | ... | ... | -0.967294 |
| 0.006456 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 17.500 | 0.500 | 17 | ... | ... | -0.967193 |
| 0.006332 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 18 | 0.500 | 17.500 | ... | ... | -0.967091 |
| 0.006213 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 18.500 | 0.500 | 18 | ... | ... | -0.96699 |
| 0.006101 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 19 | 0.500 | 18.500 | ... | ... | -0.966889 |
| 0.005993 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 19.500 | 0.500 | 19 | ... | ... | -0.966788 |
| 0.00589 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 20 | 0.500 | 19.500 | ... | ... | -0.966688 |
| 0.005791 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 20.500 | 0.500 | 20 | ... | ... | -0.966587 |
| 0.005697 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 21 | 0.500 | 20.500 | ... | ... | -0.966487 |
| 0.005607 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 21.500 | 0.500 | 21 | ... | ... | -0.966387 |
| 0.005437 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 22.500 | 0.500 | 22 | ... | ... | -0.966187 |
| 0.005281 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 23.500 | 0.500 | 23 | ... | ... | -0.965989 |
| 0.005136 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 24.500 | 0.500 | 24 | ... | ... | -0.96579 |
| 0.005002 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 25.500 | 0.500 | 25 | ... | ... | -0.965593 |
| 0.004876 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 26.500 | 0.500 | 26 | ... | ... | -0.965396 |
| 0.004758 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 27.500 | 0.500 | 27 | ... | ... | -0.9652 |
| 0.004648 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 28.500 | 0.500 | 28 | ... | ... | -0.965005 |
| 0.004545 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 29.500 | 0.500 | 29 | ... | ... | -0.96481 |
| 0.004448 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 30.500 | 0.500 | 30 | ... | ... | -0.964616 |
| 0.004357 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 31.500 | 0.500 | 31 | ... | ... | -0.964422 |
| 0.00427 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 32.500 | 0.500 | 32 | ... | ... | -0.96423 |
| 0.004189 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 33.500 | 0.500 | 33 | ... | ... | -0.964037 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 34.500 | 0.500 | 34 | ... | ... | -0.963846 |
| 0.004038 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 35.500 | 0.500 | 35 | ... | ... | -0.963655 |
| 0.003968 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 36.500 | 0.500 | 36 | ... | ... | -0.963464 |
| 0.003902 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 37.500 | 0.500 | 37 | ... | ... | -0.963274 |
| 0.003838 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 38.500 | 0.500 | 38 | ... | ... | -0.963085 |
| 0.003778 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 39.500 | 0.500 | 39 | ... | ... | -0.962896 |
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.