Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981371 | ... | ... | 48 | 2 | 50 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| 0.980901 | ... | ... | 47 | 2 | 49 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001183 |
| 0.980443 | ... | ... | 46 | 2 | 48 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.979996 | ... | ... | 45 | 2 | 47 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001295 |
| 0.979559 | ... | ... | 44 | 2 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| 0.979132 | ... | ... | 43 | 2 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001412 |
| 0.978713 | ... | ... | 42 | 2 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.978302 | ... | ... | 41 | 2 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
| 0.977899 | ... | ... | 40 | 2 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| 0.977503 | ... | ... | 39 | 2 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.977114 | ... | ... | 38 | 2 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| 0.97673 | ... | ... | 37 | 2 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
| 0.976352 | ... | ... | 36 | 2 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| 0.97598 | ... | ... | 35 | 2 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.975613 | ... | ... | 34 | 2 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002038 |
| 0.97525 | ... | ... | 33 | 2 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| 0.974892 | ... | ... | 32 | 2 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| 0.974539 | ... | ... | 31 | 2 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| 0.974189 | ... | ... | 30 | 2 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| 0.973844 | ... | ... | 29 | 2 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| 0.973502 | ... | ... | 28 | 2 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| 0.973164 | ... | ... | 27 | 2 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| 0.972829 | ... | ... | 26 | 2 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| 0.972498 | ... | ... | 25 | 2 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| 0.97217 | ... | ... | 24 | 2 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
| 0.971845 | ... | ... | 23 | 2 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003243 |
| 0.971522 | ... | ... | 22 | 2 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.971203 | ... | ... | 21 | 2 | 23 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.970886 | ... | ... | 20 | 2 | 22 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00374 |
| 0.970572 | ... | ... | 19 | 2 | 21 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003932 |
| 0.970261 | ... | ... | 18 | 2 | 20 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00414 |
| 0.969952 | ... | ... | 17 | 2 | 19 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| 0.969798 | ... | ... | 16.500 | 2 | 18.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004488 |
| 0.969645 | ... | ... | 16 | 2 | 18 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| 0.969493 | ... | ... | 15.500 | 2 | 17.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004749 |
| 0.969341 | ... | ... | 15 | 2 | 17 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.969189 | ... | ... | 14.500 | 2 | 16.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005036 |
| 0.969039 | ... | ... | 14 | 2 | 16 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005191 |
| 0.968888 | ... | ... | 13.500 | 2 | 15.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005355 |
| 0.968738 | ... | ... | 13 | 2 | 15 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005528 |
| 0.968589 | ... | ... | 12.500 | 2 | 14.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005712 |
| 0.968441 | ... | ... | 12 | 2 | 14 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005906 |
| 0.968292 | ... | ... | 11.500 | 2 | 13.500 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006114 |
| 0.968145 | ... | ... | 11 | 2 | 13 | 520000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.006334 |
| 0.967997 | ... | ... | 10.500 | 2 | 12.500 | 525000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00657 |
| 0.967851 | ... | ... | 10.025 | 1.975 | 12 | 530000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.011752 |
| 0.967705 | ... | ... | 9.525 | 1.975 | 11.500 | 535000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.012209 |
| 0.967559 | ... | ... | 9.050 | 1.950 | 11 | 540000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.0127 |
| 0.967413 | ... | ... | 8.575 | 1.925 | 10.500 | 545000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.022287 |
| 0.959783 | ... | ... | 8.100 | 1.925 | 10.025 | 550000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.023225 |
| 0.95219 | ... | ... | 7.625 | 1.925 | 9.550 | 555000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.032478 |
| 0.951215 | ... | ... | 7.175 | 1.875 | 9.050 | 560000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.04148 |
| 0.943095 | ... | ... | 6.725 | 1.850 | 8.575 | 565000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.050476 |
| 0.928455 | ... | ... | 6.300 | 1.825 | 8.125 | 570000 | 0.150 | -0.175 | 0.325 | ... | ... | -0.059625 |
| 0.919915 | ... | ... | 5.875 | 1.775 | 7.650 | 575000 | 0.175 | -0.225 | 0.400 | ... | ... | -0.069057 |
| 0.90522 | ... | ... | 5.450 | 1.750 | 7.200 | 580000 | 0.225 | -0.250 | 0.475 | ... | ... | -0.084823 |
| 0.890373 | ... | ... | 5.050 | 1.700 | 6.750 | 585000 | 0.275 | -0.300 | 0.575 | ... | ... | -0.100562 |
| 0.870337 | ... | ... | 4.675 | 1.650 | 6.325 | 590000 | 0.350 | -0.350 | 0.700 | ... | ... | -0.121471 |
| 0.850337 | ... | ... | 4.300 | 1.600 | 5.900 | 595000 | 0.425 | -0.400 | 0.825 | ... | ... | -0.142181 |
| 0.826121 | ... | ... | 3.950 | 1.550 | 5.500 | 600000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.167024 |
| 0.801969 | ... | ... | 3.600 | 1.500 | 5.100 | 605000 | 0.625 | -0.500 | 1.125 | ... | ... | -0.191677 |
| 0.777465 | ... | ... | 3.275 | 1.425 | 4.700 | 610000 | 0.725 | -0.575 | 1.300 | ... | ... | -0.216586 |
| 0.746844 | ... | ... | 2.975 | 1.375 | 4.350 | 615000 | 0.850 | -0.650 | 1.500 | ... | ... | -0.244867 |
| 0.716551 | ... | ... | 2.700 | 1.300 | 4 | 620000 | 1 | -0.700 | 1.700 | ... | ... | -0.275788 |
| 0.68605 | ... | ... | 2.425 | 1.225 | 3.650 | 625000 | 1.175 | -0.750 | 1.925 | ... | ... | -0.308618 |
| 0.653408 | ... | ... | 2.175 | 1.150 | 3.325 | 630000 | 1.350 | -0.825 | 2.175 | ... | ... | -0.341272 |
| 0.619285 | ... | ... | 1.950 | 1.075 | 3.025 | 635000 | 1.550 | -0.900 | 2.450 | ... | ... | -0.375306 |
| 0.584333 | ... | ... | 1.725 | 1.025 | 2.750 | 640000 | 1.750 | -0.975 | 2.725 | ... | ... | -0.409473 |
| 0.549392 | ... | ... | 1.550 | 0.925 | 2.475 | 645000 | 1.975 | -1.050 | 3.025 | ... | ... | -0.444535 |
| 0.514091 | ... | ... | 1.350 | 0.875 | 2.225 | 650000 | 2.225 | -1.125 | 3.350 | ... | ... | -0.479861 |
| 0.479059 | ... | ... | 1.200 | 0.800 | 2 | 655000 | 2.500 | -1.175 | 3.675 | ... | ... | -0.514822 |
| 0.443947 | ... | ... | 1.050 | 0.725 | 1.775 | 660000 | 2.775 | -1.250 | 4.025 | ... | ... | -0.549767 |
| 0.410952 | ... | ... | 0.925 | 0.675 | 1.600 | 665000 | 3.075 | -1.325 | 4.400 | ... | ... | -0.583866 |
| 0.376631 | ... | ... | 0.800 | 0.600 | 1.400 | 670000 | 3.400 | -1.375 | 4.775 | ... | ... | -0.616473 |
| 0.345729 | ... | ... | 0.700 | 0.550 | 1.250 | 675000 | 3.725 | -1.450 | 5.175 | ... | ... | -0.649063 |
| 0.315039 | ... | ... | 0.600 | 0.500 | 1.100 | 680000 | 4.075 | -1.500 | 5.575 | ... | ... | -0.679598 |
| 0.284115 | ... | ... | 0.525 | 0.425 | 0.950 | 685000 | 4.450 | -1.525 | 5.975 | ... | ... | -0.707398 |
| 0.259055 | ... | ... | 0.450 | 0.400 | 0.850 | 690000 | 4.825 | -1.575 | 6.400 | ... | ... | -0.735 |
| 0.230837 | ... | ... | 0.375 | 0.350 | 0.725 | 695000 | 5.200 | -1.650 | 6.850 | ... | ... | -0.762793 |
| 0.205951 | ... | ... | 0.325 | 0.300 | 0.625 | 700000 | ... | ... | 5.600 | ... | ... | -0.78716 |
| 0.185187 | ... | ... | 0.275 | 0.275 | 0.550 | 705000 | 6.025 | -1.700 | 7.725 | ... | ... | -0.807341 |
| 0.164597 | ... | ... | 0.225 | 0.250 | 0.475 | 710000 | 6.450 | -1.750 | 8.200 | ... | ... | -0.827257 |
| 0.143916 | ... | ... | 0.200 | 0.200 | 0.400 | 715000 | 6.875 | -1.775 | 8.650 | ... | ... | -0.847149 |
| 0.128313 | ... | ... | 0.150 | 0.200 | 0.350 | 720000 | 7.300 | -1.825 | 9.125 | ... | ... | -0.867297 |
| 0.112853 | ... | ... | 0.125 | 0.175 | 0.300 | 725000 | 7.750 | -1.850 | 9.600 | ... | ... | -0.882163 |
| 0.097348 | ... | ... | 0.100 | 0.150 | 0.250 | 730000 | 8.225 | -1.850 | 10.075 | ... | ... | -0.891015 |
| 0.081567 | ... | ... | 0.100 | 0.100 | 0.200 | 735000 | 8.675 | -1.875 | 10.550 | ... | ... | -0.905585 |
| 0.072278 | ... | ... | 0.075 | 0.100 | 0.175 | 740000 | 9.150 | -1.900 | 11.050 | ... | ... | -0.913881 |
| 0.063121 | ... | ... | 0.050 | 0.100 | 0.150 | 745000 | 9.600 | -1.925 | 11.525 | ... | ... | -0.928723 |
| 0.054003 | ... | ... | 0.050 | 0.075 | 0.125 | 750000 | 10.075 | -1.950 | 12.025 | ... | ... | -0.936859 |
| 0.04481 | ... | ... | 0.050 | 0.050 | 0.100 | 755000 | 10.575 | -1.925 | 12.500 | ... | ... | -0.937665 |
| 0.035388 | ... | ... | 0.025 | 0.050 | 0.075 | 760000 | 11.050 | -1.950 | 13 | ... | ... | -0.945442 |
| 0.034398 | ... | ... | 0.025 | 0.050 | 0.075 | 765000 | 11.525 | -1.975 | 13.500 | ... | ... | -0.953273 |
| 0.024783 | ... | ... | 0.025 | 0.025 | 0.050 | 770000 | 12.025 | -1.975 | 14 | ... | ... | -0.953433 |
| 0.024128 | ... | ... | 0.025 | 0.025 | 0.050 | 775000 | 12.525 | -1.975 | 14.500 | ... | ... | -0.953571 |
| 0.023515 | ... | ... | 0.025 | 0.025 | 0.050 | 780000 | 13 | -2 | 15 | ... | ... | -0.961012 |
| 0.013454 | ... | ... | 0.013 | 0.013 | 0.025 | 785000 | 13.500 | -2 | 15.500 | ... | ... | -0.960884 |
| 0.013125 | ... | ... | 0.013 | 0.013 | 0.025 | 790000 | 14 | -2 | 16 | ... | ... | -0.960755 |
| 0.012816 | ... | ... | 0.013 | 0.013 | 0.025 | 795000 | 14.500 | -2 | 16.500 | ... | ... | -0.960627 |
| 0.012524 | ... | ... | 0.013 | 0.013 | 0.025 | 800000 | 15 | -2 | 17 | ... | ... | -0.960499 |
| 0.01225 | ... | ... | 0.013 | 0.013 | 0.025 | 805000 | 15.500 | -2 | 17.500 | ... | ... | -0.960372 |
| 0.006888 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16 | -2 | 18 | ... | ... | -0.960244 |
| 0.006742 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 16.500 | -2 | 18.500 | ... | ... | -0.960117 |
| 0.006604 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17 | -2 | 19 | ... | ... | -0.95999 |
| 0.006473 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 17.500 | -2 | 19.500 | ... | ... | -0.959864 |
| 0.006348 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18 | -2 | 20 | ... | ... | -0.959737 |
| 0.006117 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19 | -2 | 21 | ... | ... | -0.959486 |
| 0.005906 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20 | -2 | 22 | ... | ... | -0.959235 |
| 0.005714 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21 | -2 | 23 | ... | ... | -0.958985 |
| 0.005538 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22 | -2 | 24 | ... | ... | -0.958736 |
| 0.005374 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23 | -2 | 25 | ... | ... | -0.958488 |
| 0.005224 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24 | -2 | 26 | ... | ... | -0.95824 |
| 0.005085 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25 | -2 | 27 | ... | ... | -0.957994 |
| 0.004955 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26 | -2 | 28 | ... | ... | -0.957748 |
| 0.004833 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27 | -2 | 29 | ... | ... | -0.957504 |
| 0.00472 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28 | -2 | 30 | ... | ... | -0.95726 |
| 0.004613 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29 | -2 | 31 | ... | ... | -0.957017 |
| 0.004514 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30 | -2 | 32 | ... | ... | -0.956774 |
| 0.00442 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31 | -2 | 33 | ... | ... | -0.956533 |
| 0.004331 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32 | -2 | 34 | ... | ... | -0.956292 |
| 0.004247 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33 | -2 | 35 | ... | ... | -0.956052 |
| 0.004168 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34 | -2 | 36 | ... | ... | -0.955813 |
| 0.004092 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35 | -2 | 37 | ... | ... | -0.955575 |
| 0.00402 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36 | -2 | 38 | ... | ... | -0.955337 |
| 0.003952 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37 | -2 | 39 | ... | ... | -0.9551 |
| 0.003888 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38 | -2 | 40 | ... | ... | -0.954864 |
| 0.003826 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 39 | -2 | 41 | ... | ... | -0.954629 |
| 0.003767 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 40 | -2 | 42 | ... | ... | -0.954394 |
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.