Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999881 | ... | ... | 40 | 0 | 40 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999881 | ... | ... | 39 | 0 | 39 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999881 | ... | ... | 38 | 0 | 38 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999881 | ... | ... | 37 | 0 | 37 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999145 | ... | ... | 36 | 0 | 36 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999127 | ... | ... | 35 | 0 | 35 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.999109 | ... | ... | 34 | 0 | 34 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.999091 | ... | ... | 33 | 0 | 33 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002073 |
| 0.999073 | ... | ... | 32 | 0 | 32 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.999056 | ... | ... | 31 | 0 | 31 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| 0.999039 | ... | ... | 30 | 0 | 30 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
| 0.999023 | ... | ... | 29 | 0 | 29 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| 0.999007 | ... | ... | 28 | 0 | 28 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| 0.998991 | ... | ... | 27 | 0 | 27 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| 0.998975 | ... | ... | 26 | 0 | 26 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002899 |
| 0.998959 | ... | ... | 25 | 0 | 25 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003047 |
| 0.998943 | ... | ... | 24 | 0 | 24 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
| 0.998928 | ... | ... | 23 | 0 | 23 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003373 |
| 0.998913 | ... | ... | 22 | 0 | 22 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003554 |
| 0.998898 | ... | ... | 21 | 0 | 21 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| 0.998883 | ... | ... | 20 | 0 | 20 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003961 |
| 0.998868 | ... | ... | 19 | 0 | 19 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| 0.998861 | ... | ... | 18.500 | 0 | 18.500 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004314 |
| 0.998854 | ... | ... | 18 | 0 | 18 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004443 |
| 0.998847 | ... | ... | 17.500 | 0 | 17.500 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004578 |
| 0.998839 | ... | ... | 17 | 0 | 17 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00472 |
| 0.998832 | ... | ... | 16.500 | 0 | 16.500 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.004869 |
| 0.998825 | ... | ... | 16 | 0 | 16 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005026 |
| 0.998818 | ... | ... | 15.500 | 0 | 15.500 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005192 |
| 0.998811 | ... | ... | 15 | 0 | 15 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| 0.998804 | ... | ... | 14.500 | 0 | 14.500 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005552 |
| 0.998797 | ... | ... | 14 | 0 | 14 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005749 |
| 0.99879 | ... | ... | 13.500 | 0 | 13.500 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005958 |
| 0.998783 | ... | ... | 13 | 0 | 13 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006181 |
| 0.998776 | ... | ... | 12.500 | 0 | 12.500 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.006419 |
| 0.998769 | ... | ... | 12 | 0 | 12 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006674 |
| 0.998762 | ... | ... | 11.500 | 0 | 11.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006949 |
| 0.998755 | ... | ... | 11 | 0 | 11 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007244 |
| 0.998748 | ... | ... | 10.500 | 0 | 10.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007563 |
| 0.998742 | ... | ... | 10 | 0 | 10 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00791 |
| 0.998735 | ... | ... | 9.500 | 0 | 9.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.008289 |
| 0.998728 | ... | ... | 9 | 0 | 9 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008702 |
| 0.998722 | ... | ... | 8.500 | 0 | 8.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.009158 |
| 0.998715 | ... | ... | 8 | 0 | 8 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.009662 |
| 0.998709 | ... | ... | 7.500 | 0 | 7.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.010223 |
| 0.998702 | ... | ... | 7 | 0 | 7 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.010854 |
| 0.998696 | ... | ... | 6.500 | 0 | 6.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.011565 |
| 0.998689 | ... | ... | 6 | 0 | 6 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.012378 |
| 0.998683 | ... | ... | 5.500 | 0 | 5.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.013315 |
| 0.998676 | ... | ... | 5 | 0 | 5 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.01441 |
| 0.99867 | ... | ... | 4.500 | 0 | 4.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.015711 |
| 0.998663 | ... | ... | 4 | 0 | 4 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.017281 |
| 0.998657 | ... | ... | 3.500 | 0 | 3.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.019224 |
| 0.998651 | ... | ... | 3 | 0 | 3 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.021701 |
| 0.998644 | ... | ... | 2.500 | 0 | 2.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.024986 |
| 0.998638 | ... | ... | 2 | 0 | 2 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.029588 |
| 0.998631 | ... | ... | 1.500 | 0 | 1.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.036597 |
| 0.998625 | ... | ... | 1 | 0 | 1 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.048885 |
| 0.998619 | ... | ... | 0.500 | 0 | 0.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.077922 |
| 0.500623 | ... | ... | 0.075 | 0 | 0.075 | 550000 | 0.075 | 0 | 0.075 | ... | ... | -0.499259 |
| 0.078862 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.500 | 0 | 0.500 | ... | ... | -0.998606 |
| 0.050011 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1 | 0 | 1 | ... | ... | -0.9986 |
| 0.03784 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.500 | 0 | 1.500 | ... | ... | -0.998594 |
| 0.030916 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2 | 0 | 2 | ... | ... | -0.998587 |
| 0.026381 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.500 | 0 | 2.500 | ... | ... | -0.998581 |
| 0.023152 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3 | 0 | 3 | ... | ... | -0.998575 |
| 0.020724 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.500 | 0 | 3.500 | ... | ... | -0.998569 |
| 0.018823 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4 | 0 | 4 | ... | ... | -0.998562 |
| 0.01729 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.500 | 0 | 4.500 | ... | ... | -0.998556 |
| 0.016023 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5 | 0 | 5 | ... | ... | -0.99855 |
| 0.014959 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.500 | 0 | 5.500 | ... | ... | -0.998544 |
| 0.01405 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6 | 0 | 6 | ... | ... | -0.998538 |
| 0.013264 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.500 | 0 | 6.500 | ... | ... | -0.998532 |
| 0.012576 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7 | 0 | 7 | ... | ... | -0.998526 |
| 0.011969 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.500 | 0 | 7.500 | ... | ... | -0.998519 |
| 0.01143 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8 | 0 | 8 | ... | ... | -0.998513 |
| 0.010946 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.500 | 0 | 8.500 | ... | ... | -0.998507 |
| 0.010509 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9 | 0 | 9 | ... | ... | -0.998501 |
| 0.010114 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.500 | 0 | 9.500 | ... | ... | -0.998495 |
| 0.009754 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10 | 0 | 10 | ... | ... | -0.998489 |
| 0.009423 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.500 | 0 | 10.500 | ... | ... | -0.998483 |
| 0.00912 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11 | 0 | 11 | ... | ... | -0.998477 |
| 0.008841 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.500 | 0 | 11.500 | ... | ... | -0.998471 |
| 0.008581 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12 | 0 | 12 | ... | ... | -0.998465 |
| 0.00834 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.500 | 0 | 12.500 | ... | ... | -0.998459 |
| 0.008116 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13 | 0 | 13 | ... | ... | -0.998453 |
| 0.007907 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.500 | 0 | 13.500 | ... | ... | -0.998447 |
| 0.007711 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14 | 0 | 14 | ... | ... | -0.998441 |
| 0.007527 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.500 | 0 | 14.500 | ... | ... | -0.998435 |
| 0.007354 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15 | 0 | 15 | ... | ... | -0.99843 |
| 0.007037 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16 | 0 | 16 | ... | ... | -0.998418 |
| 0.006754 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17 | 0 | 17 | ... | ... | -0.998406 |
| 0.006499 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18 | 0 | 18 | ... | ... | -0.998395 |
| 0.006268 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19 | 0 | 19 | ... | ... | -0.998384 |
| 0.006058 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20 | 0 | 20 | ... | ... | -0.998372 |
| 0.005866 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21 | 0 | 21 | ... | ... | -0.998361 |
| 0.00569 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22 | 0 | 22 | ... | ... | -0.99835 |
| 0.005527 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23 | 0 | 23 | ... | ... | -0.998338 |
| 0.005377 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24 | 0 | 24 | ... | ... | -0.998327 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25 | 0 | 25 | ... | ... | -0.998316 |
| 0.005108 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26 | 0 | 26 | ... | ... | -0.998305 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27 | 0 | 27 | ... | ... | -0.998294 |
| 0.004874 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28 | 0 | 28 | ... | ... | -0.998283 |
| 0.004768 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29 | 0 | 29 | ... | ... | -0.998271 |
| 0.004667 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30 | 0 | 30 | ... | ... | -0.99826 |
| 0.004573 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31 | 0 | 31 | ... | ... | -0.998249 |
| 0.004485 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32 | 0 | 32 | ... | ... | -0.998238 |
| 0.004401 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33 | 0 | 33 | ... | ... | -0.998227 |
| 0.004322 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34 | 0 | 34 | ... | ... | -0.998217 |
| 0.004247 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35 | 0 | 35 | ... | ... | -0.998206 |
| 0.004175 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36 | 0 | 36 | ... | ... | -0.998195 |
| 0.004107 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37 | 0 | 37 | ... | ... | -0.998184 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38 | 0 | 38 | ... | ... | -0.998174 |
| 0.003981 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39 | 0 | 39 | ... | ... | -0.998163 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40 | 0 | 40 | ... | ... | -0.998152 |
| 0.003865 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41 | 0 | 41 | ... | ... | -0.998142 |
| 0.003812 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42 | 0 | 42 | ... | ... | -0.998131 |
| 0.00376 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43 | 0 | 43 | ... | ... | -0.998121 |
| 0.00371 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44 | 0 | 44 | ... | ... | -0.99811 |
| 0.003663 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45 | 0 | 45 | ... | ... | -0.9981 |
| 0.003617 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46 | 0 | 46 | ... | ... | -0.998089 |
| 0.003573 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47 | 0 | 47 | ... | ... | -0.998079 |
| 0.003531 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48 | 0 | 48 | ... | ... | -0.998069 |
| 0.00349 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49 | 0 | 49 | ... | ... | -0.998058 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50 | 0 | 50 | ... | ... | -0.998048 |
| 0.003413 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51 | 0 | 51 | ... | ... | -0.998038 |
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.