Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978385 | ... | ... | 30.750 | -1.975 | 28.775 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002142 |
| 0.977797 | ... | ... | 29.750 | -1.975 | 27.775 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002276 |
| 0.977224 | ... | ... | 28.750 | -1.975 | 26.775 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.976663 | ... | ... | 27.750 | -1.975 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| 0.976115 | ... | ... | 26.750 | -1.975 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| 0.975578 | ... | ... | 25.750 | -1.975 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| 0.975051 | ... | ... | 24.750 | -1.975 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| 0.974533 | ... | ... | 23.750 | -1.975 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| 0.974024 | ... | ... | 22.750 | -1.975 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| 0.973523 | ... | ... | 21.750 | -1.975 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003689 |
| 0.97303 | ... | ... | 20.750 | -1.975 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| 0.972544 | ... | ... | 19.750 | -1.975 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
| 0.972065 | ... | ... | 18.750 | -1.975 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004482 |
| 0.971592 | ... | ... | 17.750 | -1.975 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
| 0.971125 | ... | ... | 16.750 | -1.975 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005157 |
| 0.970664 | ... | ... | 15.750 | -1.975 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005555 |
| 0.970209 | ... | ... | 14.750 | -1.975 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006006 |
| 0.969758 | ... | ... | 13.750 | -1.975 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00652 |
| 0.969313 | ... | ... | 12.750 | -1.975 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007116 |
| 0.968872 | ... | ... | 11.750 | -1.975 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007813 |
| 0.968653 | ... | ... | 11.250 | -1.975 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.00821 |
| 0.968436 | ... | ... | 10.750 | -1.975 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008645 |
| 0.968219 | ... | ... | 10.250 | -1.975 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009124 |
| 0.968004 | ... | ... | 9.750 | -1.975 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009656 |
| 0.967789 | ... | ... | 9.250 | -1.975 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.01025 |
| 0.967576 | ... | ... | 8.750 | -1.975 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010918 |
| 0.967364 | ... | ... | 8.250 | -1.975 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.011675 |
| 0.967152 | ... | ... | 7.750 | -1.975 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012544 |
| 0.966942 | ... | ... | 7.250 | -1.975 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.01355 |
| 0.966732 | ... | ... | 6.750 | -1.975 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.014734 |
| 0.966523 | ... | ... | 6.250 | -1.975 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.016149 |
| 0.966315 | ... | ... | 5.750 | -1.975 | 3.775 | 400000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.029835 |
| 0.94419 | ... | ... | 5.250 | -1.950 | 3.300 | 405000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.033289 |
| 0.921031 | ... | ... | 4.750 | -1.925 | 2.825 | 410000 | 0.075 | 0.063 | 0.013 | ... | ... | -0.0787 |
| 0.879193 | ... | ... | 4.250 | -1.875 | 2.375 | 415000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.121242 |
| 0.822083 | ... | ... | 3.775 | -1.825 | 1.950 | 420000 | 0.200 | 0.175 | 0.025 | ... | ... | -0.178307 |
| 0.743483 | ... | ... | 3.275 | -1.700 | 1.575 | 425000 | 0.300 | 0.250 | 0.050 | ... | ... | -0.248143 |
| 0.65757 | ... | ... | 2.825 | -1.600 | 1.225 | 430000 | 0.450 | 0.375 | 0.075 | ... | ... | -0.335578 |
| 0.561063 | ... | ... | 2.375 | -1.450 | 0.925 | 435000 | 0.675 | 0.525 | 0.150 | ... | ... | -0.434294 |
| 0.462402 | ... | ... | 1.975 | -1.275 | 0.700 | 440000 | 0.925 | 0.700 | 0.225 | ... | ... | -0.531531 |
| 0.367789 | ... | ... | 1.600 | -1.100 | 0.500 | 445000 | 1.225 | 0.875 | 0.350 | ... | ... | -0.625427 |
| 0.282654 | ... | ... | 1.250 | -0.900 | 0.350 | 450000 | 1.550 | 1.050 | 0.500 | 1.500 | 1.500 | -0.716854 |
| 0.204221 | ... | ... | 0.975 | -0.750 | 0.225 | 455000 | 1.950 | 1.225 | 0.725 | ... | ... | -0.785406 |
| 0.146484 | ... | ... | 0.725 | -0.575 | 0.150 | 460000 | 2.350 | 1.375 | 0.975 | ... | ... | -0.854014 |
| 0.103555 | ... | ... | 0.525 | -0.425 | 0.100 | 465000 | 2.800 | 1.525 | 1.275 | ... | ... | -0.896108 |
| 0.059801 | ... | ... | 0.375 | -0.325 | 0.050 | 470000 | 3.275 | 1.675 | 1.600 | ... | ... | -0.919717 |
| 0.033426 | ... | ... | 0.250 | -0.225 | 0.025 | 475000 | 3.750 | 1.750 | 2 | ... | ... | -0.94152 |
| 0.030687 | ... | ... | 0.175 | -0.150 | 0.025 | 480000 | 4.225 | 1.825 | 2.400 | ... | ... | -0.9631 |
| 0.016866 | ... | ... | 0.100 | -0.088 | 0.013 | 485000 | 4.725 | 1.875 | 2.850 | ... | ... | -0.962905 |
| 0.015703 | ... | ... | 0.075 | -0.063 | 0.013 | 490000 | 5.225 | 1.925 | 3.300 | ... | ... | -0.962711 |
| 0.014718 | ... | ... | 0.050 | -0.038 | 0.013 | 495000 | 5.725 | 1.950 | 3.775 | ... | ... | -0.962517 |
| 0.013871 | ... | ... | 0.025 | -0.013 | 0.013 | 500000 | 6.225 | 1.975 | 4.250 | ... | ... | -0.962325 |
| 0.013136 | ... | ... | 0.025 | -0.013 | 0.013 | 505000 | 6.725 | 1.975 | 4.750 | ... | ... | -0.962132 |
| 0.01249 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | 1.975 | 5.250 | ... | ... | -0.961941 |
| 0.011918 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | 1.975 | 5.750 | ... | ... | -0.96175 |
| 0.011408 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | 1.975 | 6.250 | ... | ... | -0.961559 |
| 0.010948 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | 1.975 | 6.750 | ... | ... | -0.961369 |
| 0.010533 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | 1.975 | 7.250 | ... | ... | -0.96118 |
| 0.010157 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | 1.975 | 7.750 | ... | ... | -0.960991 |
| 0.009812 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | 1.975 | 8.250 | ... | ... | -0.960803 |
| 0.009496 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | 1.975 | 8.750 | ... | ... | -0.960616 |
| 0.009206 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | 1.975 | 9.250 | ... | ... | -0.960429 |
| 0.008937 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | 1.975 | 9.750 | ... | ... | -0.960242 |
| 0.008688 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | 1.975 | 10.250 | ... | ... | -0.960056 |
| 0.008456 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | 1.975 | 10.750 | ... | ... | -0.959871 |
| 0.00824 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | 1.975 | 11.250 | ... | ... | -0.959686 |
| 0.008038 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | 1.975 | 11.750 | ... | ... | -0.959502 |
| 0.007849 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | 1.975 | 12.250 | ... | ... | -0.959318 |
| 0.007671 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | 1.975 | 12.750 | ... | ... | -0.959135 |
| 0.007504 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | 1.975 | 13.250 | ... | ... | -0.958952 |
| 0.007346 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | 1.975 | 13.750 | ... | ... | -0.95877 |
| 0.007196 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | 1.975 | 14.250 | ... | ... | -0.958588 |
| 0.007055 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 16.725 | 1.975 | 14.750 | ... | ... | -0.958407 |
| 0.006922 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | 1.975 | 15.250 | ... | ... | -0.958226 |
| 0.006795 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 17.725 | 1.975 | 15.750 | ... | ... | -0.958045 |
| 0.006674 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | 1.975 | 16.250 | ... | ... | -0.957865 |
| 0.006559 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 18.725 | 1.975 | 16.750 | ... | ... | -0.957686 |
| 0.006449 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | 1.975 | 17.250 | ... | ... | -0.957507 |
| 0.006245 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | 1.975 | 18.250 | ... | ... | -0.95715 |
| 0.006057 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | 1.975 | 19.250 | ... | ... | -0.956795 |
| 0.005885 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | 1.975 | 20.250 | ... | ... | -0.956442 |
| 0.005727 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | 1.975 | 21.250 | ... | ... | -0.95609 |
| 0.00558 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | 1.975 | 22.250 | ... | ... | -0.95574 |
| 0.005443 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | 1.975 | 23.250 | ... | ... | -0.955391 |
| 0.005316 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | 1.975 | 24.250 | ... | ... | -0.955045 |
| 0.005198 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | 1.975 | 25.250 | ... | ... | -0.954699 |
| 0.005087 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | 1.975 | 26.250 | ... | ... | -0.954356 |
| 0.004982 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | 1.975 | 27.250 | ... | ... | -0.954013 |
| 0.004884 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | 1.975 | 28.250 | ... | ... | -0.953672 |
| 0.004792 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | 1.975 | 29.250 | ... | ... | -0.953333 |
| 0.004705 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | 1.975 | 30.250 | ... | ... | -0.952995 |
| 0.004623 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | 1.975 | 31.250 | ... | ... | -0.952658 |
| 0.004544 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | 1.975 | 32.250 | ... | ... | -0.952322 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 35.225 | 1.975 | 33.250 | ... | ... | -0.951988 |
| 0.0044 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 36.225 | 1.975 | 34.250 | ... | ... | -0.951655 |
| 0.004333 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 37.225 | 1.975 | 35.250 | ... | ... | -0.951324 |
| 0.00427 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 38.225 | 1.975 | 36.250 | ... | ... | -0.950993 |
| 0.004208 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 39.225 | 1.975 | 37.250 | ... | ... | -0.950664 |
| 0.00415 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 40.225 | 1.975 | 38.250 | ... | ... | -0.950336 |
| 0.004095 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 41.225 | 1.975 | 39.250 | ... | ... | -0.950009 |
| 0.004041 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 42.225 | 1.975 | 40.250 | ... | ... | -0.949684 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 43.225 | 1.975 | 41.250 | ... | ... | -0.949359 |
| 0.003942 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 44.225 | 1.975 | 42.250 | ... | ... | -0.949036 |
| 0.003894 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 45.225 | 1.975 | 43.250 | ... | ... | -0.948714 |
| 0.003849 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 46.225 | 1.975 | 44.250 | ... | ... | -0.948392 |
| 0.003806 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 47.225 | 1.975 | 45.250 | ... | ... | -0.948072 |
| 0.003764 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 48.225 | 1.975 | 46.250 | ... | ... | -0.947753 |
| 0.003724 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 49.225 | 1.975 | 47.250 | ... | ... | -0.947435 |
| 0.003685 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 50.225 | 1.975 | 48.250 | ... | ... | -0.947118 |
| 0.003647 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 51.225 | 1.975 | 49.250 | ... | ... | -0.946802 |
| 0.003611 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 52.225 | 1.975 | 50.250 | ... | ... | -0.946487 |
| 0.003576 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 53.225 | 1.975 | 51.250 | ... | ... | -0.946173 |
| 0.003542 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 54.225 | 1.975 | 52.250 | ... | ... | -0.945859 |
| 0.003509 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 55.225 | 1.975 | 53.250 | ... | ... | -0.945547 |
| 0.003478 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 56.225 | 1.975 | 54.250 | ... | ... | -0.945236 |
| 0.003447 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 57.225 | 1.975 | 55.250 | ... | ... | -0.944925 |
| 0.003418 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 58.225 | 1.975 | 56.250 | ... | ... | -0.944616 |
| 0.003389 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 59.225 | 1.975 | 57.250 | ... | ... | -0.944307 |
| 0.003361 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 60.225 | 1.975 | 58.250 | ... | ... | -0.943999 |
| 0.003333 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 61.225 | 1.975 | 59.250 | ... | ... | -0.943692 |
| 0.003307 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 62.225 | 1.975 | 60.250 | ... | ... | -0.943386 |
| 0.003281 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 63.225 | 1.975 | 61.250 | ... | ... | -0.943081 |
| 0.003256 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 64.225 | 1.975 | 62.250 | ... | ... | -0.942777 |
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.