Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997753 | ... | ... | 55 | 0 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000999 |
| 0.997753 | ... | ... | 54 | 0 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| 0.997753 | ... | ... | 53 | 0 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.997753 | ... | ... | 52 | 0 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.997753 | ... | ... | 51 | 0 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.997753 | ... | ... | 50 | 0 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001236 |
| 0.997753 | ... | ... | 49 | 0 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.997753 | ... | ... | 48 | 0 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.997753 | ... | ... | 47 | 0 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.997753 | ... | ... | 46 | 0 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.997753 | ... | ... | 45 | 0 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.997753 | ... | ... | 44 | 0 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.997753 | ... | ... | 43 | 0 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.997753 | ... | ... | 42 | 0 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.997753 | ... | ... | 41 | 0 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.997753 | ... | ... | 40 | 0 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.997753 | ... | ... | 39 | 0 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001876 |
| 0.997753 | ... | ... | 38 | 0 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.997753 | ... | ... | 37 | 0 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.997753 | ... | ... | 36 | 0 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.997753 | ... | ... | 35 | 0 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| 0.997753 | ... | ... | 34 | 0 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.997753 | ... | ... | 33 | 0 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.997753 | ... | ... | 32 | 0 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
| 0.997753 | ... | ... | 31 | 0 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.997753 | ... | ... | 30 | 0 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| 0.997753 | ... | ... | 29 | 0 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| 0.997753 | ... | ... | 28 | 0 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.997753 | ... | ... | 27 | 0 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.997753 | ... | ... | 26.500 | 0 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| 0.997753 | ... | ... | 26 | 0 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.997753 | ... | ... | 25.500 | 0 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003186 |
| 0.997753 | ... | ... | 25 | 0 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.997753 | ... | ... | 24.500 | 0 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
| 0.997753 | ... | ... | 24 | 0 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.997753 | ... | ... | 23.500 | 0 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
| 0.997753 | ... | ... | 23 | 0 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.997753 | ... | ... | 22.500 | 0 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003645 |
| 0.997753 | ... | ... | 22 | 0 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003732 |
| 0.997753 | ... | ... | 21.500 | 0 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.997753 | ... | ... | 21 | 0 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
| 0.997753 | ... | ... | 20.500 | 0 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| 0.997753 | ... | ... | 20 | 0 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.997753 | ... | ... | 19.500 | 0 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| 0.997753 | ... | ... | 19 | 0 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.997753 | ... | ... | 18.500 | 0 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| 0.997753 | ... | ... | 18 | 0 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.997753 | ... | ... | 17.500 | 0 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004694 |
| 0.997753 | ... | ... | 17 | 0 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004826 |
| 0.997753 | ... | ... | 16.500 | 0 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
| 0.997753 | ... | ... | 16 | 0 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005112 |
| 0.997753 | ... | ... | 15.500 | 0 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005267 |
| 0.997753 | ... | ... | 15 | 0 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| 0.997753 | ... | ... | 14.500 | 0 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.997753 | ... | ... | 14 | 0 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| 0.997753 | ... | ... | 13.500 | 0 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005981 |
| 0.997753 | ... | ... | 13 | 0 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006188 |
| 0.997753 | ... | ... | 12.500 | 0 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006408 |
| 0.997753 | ... | ... | 12 | 0 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.997753 | ... | ... | 11.500 | 0 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006896 |
| 0.997753 | ... | ... | 11 | 0 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007168 |
| 0.997753 | ... | ... | 10.500 | 0 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00746 |
| 0.997753 | ... | ... | 10 | 0 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007777 |
| 0.997753 | ... | ... | 9.500 | 0 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008122 |
| 0.997753 | ... | ... | 9 | 0 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008496 |
| 0.997753 | ... | ... | 8.500 | 0 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| 0.997753 | ... | ... | 8 | 0 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.997753 | ... | ... | 7.500 | 0 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009861 |
| 0.997753 | ... | ... | 7 | 0 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.010419 |
| 0.997753 | ... | ... | 6.500 | 0 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011045 |
| 0.997753 | ... | ... | 6 | 0 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011753 |
| 0.997753 | ... | ... | 5.500 | 0 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.012561 |
| 0.997753 | ... | ... | 5 | 0 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.013495 |
| 0.997753 | ... | ... | 4.500 | 0 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.014585 |
| 0.997753 | ... | ... | 4 | 0 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.015881 |
| 0.997753 | ... | ... | 3.500 | 0 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.017446 |
| 0.997753 | ... | ... | 3 | 0 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.019382 |
| 0.997753 | ... | ... | 2.500 | 0 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.021851 |
| 0.997753 | ... | ... | 2 | 0 | 2 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.041384 |
| 0.997753 | ... | ... | 1.550 | 0 | 1.550 | 685000 | 0.050 | 0 | 0.050 | ... | ... | -0.07686 |
| 0.997753 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 0.100 | 0 | 0.100 | ... | ... | -0.138387 |
| 0.997753 | ... | ... | 0.750 | -0.025 | 0.725 | 695000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.248018 |
| 0.997753 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 0.450 | 0 | 0.450 | ... | ... | -0.377817 |
| 0.500472 | ... | ... | 0.250 | -0.025 | 0.225 | 705000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.493735 |
| 0.241175 | ... | ... | 0.125 | -0.025 | 0.100 | 710000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.588094 |
| 0.120742 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 1.550 | 0 | 1.550 | ... | ... | -0.651334 |
| 0.060888 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 2.025 | 0 | 2.025 | ... | ... | -0.694332 |
| 0.030754 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | 0 | 2.500 | ... | ... | -0.72756 |
| 0.026215 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0 | 3 | ... | ... | -0.749216 |
| 0.022983 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0 | 3.500 | ... | ... | -0.76654 |
| 0.020551 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0 | 4 | ... | ... | -0.780798 |
| 0.018648 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0 | 4.500 | ... | ... | -0.79279 |
| 0.017112 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0 | 5 | ... | ... | -0.803049 |
| 0.015842 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0 | 5.500 | ... | ... | -0.811951 |
| 0.014777 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0 | 6 | ... | ... | -0.819765 |
| 0.013864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0 | 6.500 | ... | ... | -0.826687 |
| 0.013077 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0 | 7 | ... | ... | -0.832875 |
| 0.012387 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0 | 7.500 | ... | ... | -0.838443 |
| 0.01178 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0 | 8 | ... | ... | -0.843487 |
| 0.011238 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0 | 8.500 | ... | ... | -0.84808 |
| 0.010753 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0 | 9 | ... | ... | -0.852283 |
| 0.010315 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0 | 9.500 | ... | ... | -0.856148 |
| 0.009919 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0 | 10 | ... | ... | -0.859714 |
| 0.009558 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0 | 10.500 | ... | ... | -0.863016 |
| 0.009226 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0 | 11 | ... | ... | -0.866086 |
| 0.008922 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0 | 11.500 | ... | ... | -0.868946 |
| 0.008641 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0 | 12 | ... | ... | -0.871618 |
| 0.008381 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0 | 12.500 | ... | ... | -0.874123 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0 | 13 | ... | ... | -0.876475 |
| 0.007914 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0 | 13.500 | ... | ... | -0.878687 |
| 0.007704 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0 | 14 | ... | ... | -0.880774 |
| 0.007508 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0 | 14.500 | ... | ... | -0.882745 |
| 0.007323 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0 | 15 | ... | ... | -0.884611 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0 | 15.500 | ... | ... | -0.886379 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0 | 16 | ... | ... | -0.888057 |
| 0.006831 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0 | 16.500 | ... | ... | -0.889653 |
| 0.006685 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0 | 17 | ... | ... | -0.891172 |
| 0.006547 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0 | 17.500 | ... | ... | -0.89262 |
| 0.006415 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0 | 18 | ... | ... | -0.894002 |
| 0.00629 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | 0 | 18.500 | ... | ... | -0.895322 |
| 0.006172 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0 | 19 | ... | ... | -0.896585 |
| 0.005951 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0 | 20 | ... | ... | -0.898952 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0 | 21 | ... | ... | -0.901131 |
| 0.005565 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0 | 22 | ... | ... | -0.903142 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0 | 23 | ... | ... | -0.905005 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0 | 24 | ... | ... | -0.906735 |
| 0.005093 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0 | 25 | ... | ... | -0.908346 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0 | 26 | ... | ... | -0.90985 |
| 0.004832 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0 | 27 | ... | ... | -0.911257 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0 | 28 | ... | ... | -0.912577 |
| 0.004604 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0 | 29 | ... | ... | -0.913816 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0 | 30 | ... | ... | -0.914983 |
| 0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0 | 31 | ... | ... | -0.916082 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0 | 32 | ... | ... | -0.91712 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0 | 33 | ... | ... | -0.918102 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0 | 34 | ... | ... | -0.919031 |
| 0.004067 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0 | 35 | ... | ... | -0.919912 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0 | 36 | ... | ... | -0.920749 |
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.