Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995285 | ... | ... | 54.125 | -0.125 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| 0.995167 | ... | ... | 53.125 | -0.125 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| 0.995053 | ... | ... | 52.125 | -0.125 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| 0.994941 | ... | ... | 51.125 | -0.125 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| 0.994832 | ... | ... | 50.125 | -0.125 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001229 |
| 0.994726 | ... | ... | 49.125 | -0.125 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| 0.994621 | ... | ... | 48.125 | -0.125 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.994519 | ... | ... | 47.125 | -0.125 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.994418 | ... | ... | 46.125 | -0.125 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.994319 | ... | ... | 45.125 | -0.125 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.994222 | ... | ... | 44.125 | -0.125 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| 0.994126 | ... | ... | 43.125 | -0.125 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.994032 | ... | ... | 42.125 | -0.125 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.993939 | ... | ... | 41.125 | -0.125 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.993848 | ... | ... | 40.125 | -0.125 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.993757 | ... | ... | 39.125 | -0.125 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.993668 | ... | ... | 38.125 | -0.125 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.99358 | ... | ... | 37.125 | -0.125 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.993493 | ... | ... | 36.125 | -0.125 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.993407 | ... | ... | 35.125 | -0.125 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| 0.993321 | ... | ... | 34.125 | -0.125 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.993237 | ... | ... | 33.125 | -0.125 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| 0.993154 | ... | ... | 32.125 | -0.125 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| 0.993071 | ... | ... | 31.125 | -0.125 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| 0.992989 | ... | ... | 30.125 | -0.125 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
| 0.992908 | ... | ... | 29.125 | -0.125 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.992828 | ... | ... | 28.125 | -0.125 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| 0.992748 | ... | ... | 27.125 | -0.125 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| 0.992669 | ... | ... | 26.125 | -0.125 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| 0.99263 | ... | ... | 25.625 | -0.125 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| 0.992591 | ... | ... | 25.125 | -0.125 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
| 0.992552 | ... | ... | 24.625 | -0.125 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| 0.992514 | ... | ... | 24.125 | -0.125 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.992475 | ... | ... | 23.625 | -0.125 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.992437 | ... | ... | 23.125 | -0.125 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| 0.992398 | ... | ... | 22.625 | -0.125 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| 0.99236 | ... | ... | 22.125 | -0.125 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003802 |
| 0.992322 | ... | ... | 21.625 | -0.125 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| 0.992285 | ... | ... | 21.125 | -0.125 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.992247 | ... | ... | 20.625 | -0.125 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| 0.992209 | ... | ... | 20.125 | -0.125 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| 0.992172 | ... | ... | 19.625 | -0.125 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| 0.992135 | ... | ... | 19.125 | -0.125 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| 0.992097 | ... | ... | 18.625 | -0.125 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| 0.99206 | ... | ... | 18.125 | -0.125 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004676 |
| 0.992024 | ... | ... | 17.625 | -0.125 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004808 |
| 0.991987 | ... | ... | 17.125 | -0.125 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| 0.99195 | ... | ... | 16.625 | -0.125 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| 0.991914 | ... | ... | 16.125 | -0.125 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00525 |
| 0.991877 | ... | ... | 15.625 | -0.125 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005414 |
| 0.991841 | ... | ... | 15.125 | -0.125 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005586 |
| 0.991805 | ... | ... | 14.625 | -0.125 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00577 |
| 0.991768 | ... | ... | 14.125 | -0.125 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005964 |
| 0.991732 | ... | ... | 13.625 | -0.125 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006171 |
| 0.991697 | ... | ... | 13.125 | -0.125 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006392 |
| 0.991661 | ... | ... | 12.625 | -0.125 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006627 |
| 0.991625 | ... | ... | 12.125 | -0.125 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00688 |
| 0.99159 | ... | ... | 11.625 | -0.125 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007153 |
| 0.991554 | ... | ... | 11.125 | -0.125 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007445 |
| 0.991519 | ... | ... | 10.625 | -0.125 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007762 |
| 0.991484 | ... | ... | 10.125 | -0.125 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008107 |
| 0.991449 | ... | ... | 9.625 | -0.125 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008482 |
| 0.991414 | ... | ... | 9.125 | -0.125 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008893 |
| 0.991379 | ... | ... | 8.625 | -0.125 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009347 |
| 0.991344 | ... | ... | 8.125 | -0.125 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009848 |
| 0.99131 | ... | ... | 7.625 | -0.125 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010406 |
| 0.991275 | ... | ... | 7.125 | -0.125 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011033 |
| 0.991241 | ... | ... | 6.625 | -0.125 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011741 |
| 0.991206 | ... | ... | 6.125 | -0.125 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01255 |
| 0.991172 | ... | ... | 5.625 | -0.125 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013484 |
| 0.991138 | ... | ... | 5.125 | -0.125 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014575 |
| 0.991104 | ... | ... | 4.625 | -0.125 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015872 |
| 0.99107 | ... | ... | 4.125 | -0.125 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017437 |
| 0.991036 | ... | ... | 3.625 | -0.125 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.019374 |
| 0.991003 | ... | ... | 3.125 | -0.125 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.021845 |
| 0.990969 | ... | ... | 2.625 | -0.125 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.025123 |
| 0.990936 | ... | ... | 2.125 | -0.125 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.029716 |
| 0.990904 | ... | ... | 1.625 | -0.125 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.036714 |
| 0.919087 | ... | ... | 1.125 | -0.100 | 1.025 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.077614 |
| 0.824727 | ... | ... | 0.650 | -0.100 | 0.550 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.173191 |
| 0.500892 | ... | ... | 0.275 | -0.075 | 0.200 | 690000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.497994 |
| 0.175178 | ... | ... | 0.050 | 0 | 0.050 | 695000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.822725 |
| 0.079112 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.917541 |
| 0.037704 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0.125 | 1.375 | ... | ... | -0.990704 |
| 0.030774 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0.125 | 1.875 | ... | ... | -0.99067 |
| 0.026235 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0.125 | 2.375 | ... | ... | -0.990636 |
| 0.023001 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0.125 | 2.875 | ... | ... | -0.990603 |
| 0.020569 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.99057 |
| 0.018666 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0.125 | 3.875 | ... | ... | -0.990537 |
| 0.01713 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0.125 | 4.375 | ... | ... | -0.990504 |
| 0.015859 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0.125 | 4.875 | ... | ... | -0.990471 |
| 0.014794 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0.125 | 5.375 | ... | ... | -0.990439 |
| 0.013882 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0.125 | 5.875 | ... | ... | -0.990406 |
| 0.013095 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0.125 | 6.375 | ... | ... | -0.990373 |
| 0.012405 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0.125 | 6.875 | ... | ... | -0.990341 |
| 0.011797 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0.125 | 7.375 | ... | ... | -0.990309 |
| 0.011255 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0.125 | 7.875 | ... | ... | -0.990277 |
| 0.01077 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0.125 | 8.375 | ... | ... | -0.990244 |
| 0.010333 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0.125 | 8.875 | ... | ... | -0.990212 |
| 0.009936 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0.125 | 9.375 | ... | ... | -0.99018 |
| 0.009575 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0.125 | 9.875 | ... | ... | -0.990148 |
| 0.009243 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0.125 | 10.375 | ... | ... | -0.990116 |
| 0.008939 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0.125 | 10.875 | ... | ... | -0.990085 |
| 0.008658 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0.125 | 11.375 | ... | ... | -0.990053 |
| 0.008398 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0.125 | 11.875 | ... | ... | -0.990021 |
| 0.008156 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0.125 | 12.375 | ... | ... | -0.98999 |
| 0.007931 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0.125 | 12.875 | ... | ... | -0.989958 |
| 0.007722 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0.125 | 13.375 | ... | ... | -0.989927 |
| 0.007525 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0.125 | 13.875 | ... | ... | -0.989895 |
| 0.00734 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0.125 | 14.375 | ... | ... | -0.989864 |
| 0.007166 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0.125 | 14.875 | ... | ... | -0.989832 |
| 0.007003 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0.125 | 15.375 | ... | ... | -0.989801 |
| 0.006849 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0.125 | 15.875 | ... | ... | -0.98977 |
| 0.006703 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0.125 | 16.375 | ... | ... | -0.989739 |
| 0.006564 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0.125 | 16.875 | ... | ... | -0.989708 |
| 0.006432 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0.125 | 17.375 | ... | ... | -0.989677 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0.125 | 17.875 | ... | ... | -0.989646 |
| 0.006189 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0.125 | 18.375 | ... | ... | -0.989615 |
| 0.006076 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0.125 | 18.875 | ... | ... | -0.989585 |
| 0.005968 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0.125 | 19.375 | ... | ... | -0.989554 |
| 0.005865 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0.125 | 19.875 | ... | ... | -0.989523 |
| 0.005672 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0.125 | 20.875 | ... | ... | -0.989462 |
| 0.005496 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0.125 | 21.875 | ... | ... | -0.989401 |
| 0.005332 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0.125 | 22.875 | ... | ... | -0.98934 |
| 0.005181 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0.125 | 23.875 | ... | ... | -0.98928 |
| 0.005042 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0.125 | 24.875 | ... | ... | -0.989219 |
| 0.004912 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0.125 | 25.875 | ... | ... | -0.989159 |
| 0.00479 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0.125 | 26.875 | ... | ... | -0.989099 |
| 0.004676 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0.125 | 27.875 | ... | ... | -0.989039 |
| 0.004569 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0.125 | 28.875 | ... | ... | -0.98898 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0.125 | 29.875 | ... | ... | -0.98892 |
| 0.004375 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0.125 | 30.875 | ... | ... | -0.988861 |
| 0.004286 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0.125 | 31.875 | ... | ... | -0.988802 |
| 0.004202 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0.125 | 32.875 | ... | ... | -0.988743 |
| 0.004122 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0.125 | 33.875 | ... | ... | -0.988684 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0.125 | 34.875 | ... | ... | -0.988626 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0.125 | 35.875 | ... | ... | -0.988567 |
| 0.003907 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0.125 | 36.875 | ... | ... | -0.988509 |
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.