Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994251 | ... | ... | 54.475 | -0.350 | 54.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| 0.994108 | ... | ... | 53.475 | -0.350 | 53.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001077 |
| 0.993969 | ... | ... | 52.475 | -0.350 | 52.125 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| 0.993833 | ... | ... | 51.475 | -0.350 | 51.125 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
| 0.9937 | ... | ... | 50.475 | -0.350 | 50.125 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| 0.99357 | ... | ... | 49.475 | -0.350 | 49.125 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001276 |
| 0.993442 | ... | ... | 48.475 | -0.350 | 48.125 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001329 |
| 0.993317 | ... | ... | 47.475 | -0.350 | 47.125 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001383 |
| 0.993195 | ... | ... | 46.475 | -0.350 | 46.125 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.993074 | ... | ... | 45.475 | -0.350 | 45.125 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.992956 | ... | ... | 44.475 | -0.350 | 44.125 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001554 |
| 0.992839 | ... | ... | 43.475 | -0.350 | 43.125 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| 0.992724 | ... | ... | 42.475 | -0.350 | 42.125 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
| 0.992611 | ... | ... | 41.475 | -0.350 | 41.125 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.992499 | ... | ... | 40.475 | -0.350 | 40.125 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| 0.992389 | ... | ... | 39.475 | -0.350 | 39.125 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
| 0.99228 | ... | ... | 38.475 | -0.350 | 38.125 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| 0.992173 | ... | ... | 37.475 | -0.350 | 37.125 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| 0.992067 | ... | ... | 36.475 | -0.350 | 36.125 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002105 |
| 0.991962 | ... | ... | 35.475 | -0.350 | 35.125 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002187 |
| 0.991858 | ... | ... | 34.475 | -0.350 | 34.125 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| 0.991755 | ... | ... | 33.475 | -0.350 | 33.125 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| 0.991654 | ... | ... | 32.475 | -0.350 | 32.125 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| 0.991553 | ... | ... | 31.475 | -0.350 | 31.125 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| 0.991453 | ... | ... | 30.475 | -0.350 | 30.125 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| 0.991355 | ... | ... | 29.475 | -0.350 | 29.125 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| 0.991257 | ... | ... | 28.475 | -0.350 | 28.125 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002892 |
| 0.99116 | ... | ... | 27.475 | -0.350 | 27.125 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| 0.991064 | ... | ... | 26.475 | -0.350 | 26.125 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.991016 | ... | ... | 25.975 | -0.350 | 25.625 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003219 |
| 0.990968 | ... | ... | 25.475 | -0.350 | 25.125 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| 0.990921 | ... | ... | 24.975 | -0.350 | 24.625 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
| 0.990874 | ... | ... | 24.475 | -0.350 | 24.125 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003443 |
| 0.990827 | ... | ... | 23.975 | -0.350 | 23.625 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003523 |
| 0.99078 | ... | ... | 23.475 | -0.350 | 23.125 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003606 |
| 0.990733 | ... | ... | 22.975 | -0.350 | 22.625 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
| 0.990687 | ... | ... | 22.475 | -0.350 | 22.125 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003781 |
| 0.990641 | ... | ... | 21.975 | -0.350 | 21.625 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.990595 | ... | ... | 21.475 | -0.350 | 21.125 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00397 |
| 0.990549 | ... | ... | 20.975 | -0.350 | 20.625 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004071 |
| 0.990503 | ... | ... | 20.475 | -0.350 | 20.125 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004176 |
| 0.990457 | ... | ... | 19.975 | -0.350 | 19.625 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004285 |
| 0.990412 | ... | ... | 19.475 | -0.350 | 19.125 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004399 |
| 0.990366 | ... | ... | 18.975 | -0.350 | 18.625 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004519 |
| 0.990321 | ... | ... | 18.475 | -0.350 | 18.125 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| 0.990276 | ... | ... | 17.975 | -0.350 | 17.625 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| 0.990231 | ... | ... | 17.475 | -0.350 | 17.125 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004914 |
| 0.990187 | ... | ... | 16.975 | -0.350 | 16.625 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005059 |
| 0.990142 | ... | ... | 16.475 | -0.350 | 16.125 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005212 |
| 0.990098 | ... | ... | 15.975 | -0.350 | 15.625 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005373 |
| 0.990054 | ... | ... | 15.475 | -0.350 | 15.125 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005543 |
| 0.99001 | ... | ... | 14.975 | -0.350 | 14.625 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005724 |
| 0.989966 | ... | ... | 14.475 | -0.350 | 14.125 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005916 |
| 0.989922 | ... | ... | 13.975 | -0.350 | 13.625 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00612 |
| 0.989878 | ... | ... | 13.475 | -0.350 | 13.125 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006336 |
| 0.989835 | ... | ... | 12.975 | -0.350 | 12.625 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006568 |
| 0.989792 | ... | ... | 12.475 | -0.350 | 12.125 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006816 |
| 0.989748 | ... | ... | 11.975 | -0.350 | 11.625 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007084 |
| 0.989705 | ... | ... | 11.475 | -0.350 | 11.125 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007371 |
| 0.989662 | ... | ... | 10.975 | -0.350 | 10.625 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007681 |
| 0.98962 | ... | ... | 10.475 | -0.350 | 10.125 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008019 |
| 0.989577 | ... | ... | 9.975 | -0.350 | 9.625 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008386 |
| 0.989534 | ... | ... | 9.475 | -0.350 | 9.125 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008788 |
| 0.989491 | ... | ... | 8.975 | -0.350 | 8.625 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009229 |
| 0.989449 | ... | ... | 8.475 | -0.350 | 8.125 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009718 |
| 0.989406 | ... | ... | 7.975 | -0.350 | 7.625 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010261 |
| 0.989364 | ... | ... | 7.475 | -0.350 | 7.125 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010869 |
| 0.989322 | ... | ... | 6.975 | -0.350 | 6.625 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011556 |
| 0.98928 | ... | ... | 6.475 | -0.350 | 6.125 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012338 |
| 0.989237 | ... | ... | 5.975 | -0.350 | 5.625 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013238 |
| 0.989195 | ... | ... | 5.475 | -0.350 | 5.125 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014285 |
| 0.989154 | ... | ... | 4.975 | -0.350 | 4.625 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015525 |
| 0.989112 | ... | ... | 4.475 | -0.350 | 4.125 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017014 |
| 0.989071 | ... | ... | 3.975 | -0.350 | 3.625 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.018847 |
| 0.98903 | ... | ... | 3.475 | -0.350 | 3.125 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.021164 |
| 0.988988 | ... | ... | 2.975 | -0.350 | 2.625 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.024204 |
| 0.988947 | ... | ... | 2.475 | -0.350 | 2.125 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.0284 |
| 0.988906 | ... | ... | 1.975 | -0.350 | 1.625 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.034633 |
| 0.92379 | ... | ... | 1.475 | -0.325 | 1.150 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.071861 |
| 0.808368 | ... | ... | 1 | -0.300 | 0.700 | 685000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.189139 |
| 0.570991 | ... | ... | 0.600 | -0.250 | 0.350 | 690000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.427545 |
| 0.141214 | ... | ... | 0.300 | -0.275 | 0.025 | 695000 | 0.400 | 0.075 | 0.325 | ... | ... | -0.855719 |
| 0.05459 | ... | ... | 0.125 | -0.113 | 0.013 | 700000 | 0.875 | 0.225 | 0.650 | ... | ... | -0.988703 |
| 0.04006 | ... | ... | 0.050 | -0.038 | 0.013 | 705000 | 1.375 | 0.300 | 1.075 | ... | ... | -0.988663 |
| 0.032213 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.875 | 0.350 | 1.525 | ... | ... | -0.988622 |
| 0.027216 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.375 | 0.350 | 2.025 | ... | ... | -0.988582 |
| 0.023719 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.875 | 0.350 | 2.525 | ... | ... | -0.988542 |
| 0.021119 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.375 | 0.350 | 3.025 | ... | ... | -0.988502 |
| 0.019101 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.875 | 0.350 | 3.525 | ... | ... | -0.988462 |
| 0.017482 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.375 | 0.350 | 4.025 | ... | ... | -0.988422 |
| 0.016154 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.875 | 0.350 | 4.525 | ... | ... | -0.988383 |
| 0.015043 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.375 | 0.350 | 5.025 | ... | ... | -0.988343 |
| 0.014095 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.875 | 0.350 | 5.525 | ... | ... | -0.988303 |
| 0.01328 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.375 | 0.350 | 6.025 | ... | ... | -0.988264 |
| 0.012567 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.875 | 0.350 | 6.525 | ... | ... | -0.988225 |
| 0.01194 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.375 | 0.350 | 7.025 | ... | ... | -0.988186 |
| 0.011383 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.875 | 0.350 | 7.525 | ... | ... | -0.988147 |
| 0.010885 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.375 | 0.350 | 8.025 | ... | ... | -0.988108 |
| 0.010436 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.875 | 0.350 | 8.525 | ... | ... | -0.988069 |
| 0.01003 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.375 | 0.350 | 9.025 | ... | ... | -0.98803 |
| 0.00966 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.875 | 0.350 | 9.525 | ... | ... | -0.987992 |
| 0.009321 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.375 | 0.350 | 10.025 | ... | ... | -0.987953 |
| 0.00901 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.875 | 0.350 | 10.525 | ... | ... | -0.987914 |
| 0.008725 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.375 | 0.350 | 11.025 | ... | ... | -0.987876 |
| 0.00846 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.875 | 0.350 | 11.525 | ... | ... | -0.987837 |
| 0.008213 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.375 | 0.350 | 12.025 | ... | ... | -0.987799 |
| 0.007984 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.875 | 0.350 | 12.525 | ... | ... | -0.98776 |
| 0.007771 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.375 | 0.350 | 13.025 | ... | ... | -0.987722 |
| 0.007571 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.875 | 0.350 | 13.525 | ... | ... | -0.987683 |
| 0.007383 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.375 | 0.350 | 14.025 | ... | ... | -0.987645 |
| 0.007206 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.875 | 0.350 | 14.525 | ... | ... | -0.987607 |
| 0.007041 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.375 | 0.350 | 15.025 | ... | ... | -0.987569 |
| 0.006885 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.875 | 0.350 | 15.525 | ... | ... | -0.987531 |
| 0.006737 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.375 | 0.350 | 16.025 | ... | ... | -0.987493 |
| 0.006596 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.875 | 0.350 | 16.525 | ... | ... | -0.987455 |
| 0.006463 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.375 | 0.350 | 17.025 | ... | ... | -0.987417 |
| 0.006336 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.875 | 0.350 | 17.525 | ... | ... | -0.98738 |
| 0.006216 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.375 | 0.350 | 18.025 | ... | ... | -0.987342 |
| 0.006102 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.875 | 0.350 | 18.525 | ... | ... | -0.987304 |
| 0.005993 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.375 | 0.350 | 19.025 | ... | ... | -0.987267 |
| 0.005889 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.875 | 0.350 | 19.525 | ... | ... | -0.987229 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.875 | 0.350 | 20.525 | ... | ... | -0.987155 |
| 0.005515 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.875 | 0.350 | 21.525 | ... | ... | -0.98708 |
| 0.00535 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.875 | 0.350 | 22.525 | ... | ... | -0.987006 |
| 0.005198 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.875 | 0.350 | 23.525 | ... | ... | -0.986932 |
| 0.005057 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.875 | 0.350 | 24.525 | ... | ... | -0.986859 |
| 0.004926 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.875 | 0.350 | 25.525 | ... | ... | -0.986785 |
| 0.004803 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.875 | 0.350 | 26.525 | ... | ... | -0.986712 |
| 0.004688 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.875 | 0.350 | 27.525 | ... | ... | -0.986639 |
| 0.004581 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.875 | 0.350 | 28.525 | ... | ... | -0.986567 |
| 0.00448 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.875 | 0.350 | 29.525 | ... | ... | -0.986495 |
| 0.004385 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.875 | 0.350 | 30.525 | ... | ... | -0.986423 |
| 0.004295 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.875 | 0.350 | 31.525 | ... | ... | -0.986351 |
| 0.004211 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.875 | 0.350 | 32.525 | ... | ... | -0.986279 |
| 0.00413 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.875 | 0.350 | 33.525 | ... | ... | -0.986207 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.875 | 0.350 | 34.525 | ... | ... | -0.986136 |
| 0.003982 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.875 | 0.350 | 35.525 | ... | ... | -0.986065 |
| 0.003914 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.875 | 0.350 | 36.525 | ... | ... | -0.985994 |
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.