Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999798 | ... | ... | 54 | 0 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.998845 | ... | ... | 53 | 0 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.998817 | ... | ... | 52 | 0 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| 0.998791 | ... | ... | 51 | 0 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| 0.998765 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001229 |
| 0.998739 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| 0.998714 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.99869 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.998666 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.998642 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.998619 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| 0.998596 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.998574 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.998551 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.99853 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| 0.998508 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.998487 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.998465 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.998445 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.998424 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| 0.998404 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| 0.998384 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| 0.998364 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| 0.998344 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| 0.998324 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
| 0.998305 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.998286 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| 0.998267 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| 0.998248 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| 0.998239 | ... | ... | 25.500 | 0 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| 0.998229 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| 0.99822 | ... | ... | 24.500 | 0 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003384 |
| 0.998211 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| 0.998201 | ... | ... | 23.500 | 0 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.998192 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003626 |
| 0.998183 | ... | ... | 22.500 | 0 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
| 0.998174 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003803 |
| 0.998165 | ... | ... | 21.500 | 0 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003897 |
| 0.998156 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.998147 | ... | ... | 20.500 | 0 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| 0.998138 | ... | ... | 20 | 0 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004202 |
| 0.998129 | ... | ... | 19.500 | 0 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| 0.99812 | ... | ... | 19 | 0 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004428 |
| 0.998111 | ... | ... | 18.500 | 0 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| 0.998102 | ... | ... | 18 | 0 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004676 |
| 0.998094 | ... | ... | 17.500 | 0 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004809 |
| 0.998085 | ... | ... | 17 | 0 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
| 0.998076 | ... | ... | 16.500 | 0 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005096 |
| 0.998067 | ... | ... | 16 | 0 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005251 |
| 0.998059 | ... | ... | 15.500 | 0 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005415 |
| 0.99805 | ... | ... | 15 | 0 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005587 |
| 0.998041 | ... | ... | 14.500 | 0 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
| 0.998033 | ... | ... | 14 | 0 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005965 |
| 0.998024 | ... | ... | 13.500 | 0 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006173 |
| 0.998016 | ... | ... | 13 | 0 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006393 |
| 0.998007 | ... | ... | 12.500 | 0 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006628 |
| 0.997999 | ... | ... | 12 | 0 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006882 |
| 0.99799 | ... | ... | 11.500 | 0 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007154 |
| 0.997982 | ... | ... | 11 | 0 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007447 |
| 0.997973 | ... | ... | 10.500 | 0 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007763 |
| 0.997965 | ... | ... | 10 | 0 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008109 |
| 0.997956 | ... | ... | 9.500 | 0 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008484 |
| 0.997948 | ... | ... | 9 | 0 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008895 |
| 0.997939 | ... | ... | 8.500 | 0 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009348 |
| 0.997931 | ... | ... | 8 | 0 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00985 |
| 0.997922 | ... | ... | 7.500 | 0 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010408 |
| 0.997914 | ... | ... | 7 | 0 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011035 |
| 0.997906 | ... | ... | 6.500 | 0 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011744 |
| 0.997898 | ... | ... | 6 | 0 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012552 |
| 0.99789 | ... | ... | 5.500 | 0 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013487 |
| 0.997881 | ... | ... | 5 | 0 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014578 |
| 0.997873 | ... | ... | 4.500 | 0 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015875 |
| 0.997865 | ... | ... | 4 | 0 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017441 |
| 0.997857 | ... | ... | 3.500 | 0 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.019379 |
| 0.997849 | ... | ... | 3 | 0 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.02185 |
| 0.997841 | ... | ... | 2.500 | 0 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.025129 |
| 0.997833 | ... | ... | 2 | 0 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.029724 |
| 0.997825 | ... | ... | 1.500 | 0 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.036724 |
| 0.997817 | ... | ... | 1 | 0 | 1 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.048998 |
| 0.997809 | ... | ... | 0.525 | -0.025 | 0.500 | 685000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.078015 |
| 0.500623 | ... | ... | 0.125 | -0.025 | 0.100 | 690000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.499174 |
| 0.078765 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 0.500 | 0 | 0.500 | ... | ... | -0.997793 |
| 0.049896 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 1 | 0 | 1 | ... | ... | -0.997785 |
| 0.037714 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0 | 1.500 | ... | ... | -0.997777 |
| 0.030782 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0 | 2 | ... | ... | -0.997769 |
| 0.026241 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0 | 2.500 | ... | ... | -0.997761 |
| 0.023007 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0 | 3 | ... | ... | -0.997753 |
| 0.020574 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0 | 3.500 | ... | ... | -0.997745 |
| 0.01867 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0 | 4 | ... | ... | -0.997738 |
| 0.017133 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0 | 4.500 | ... | ... | -0.99773 |
| 0.015863 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0 | 5 | ... | ... | -0.997722 |
| 0.014797 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0 | 5.500 | ... | ... | -0.997714 |
| 0.013884 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0 | 6 | ... | ... | -0.997706 |
| 0.013097 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0 | 6.500 | ... | ... | -0.997699 |
| 0.012407 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0 | 7 | ... | ... | -0.997691 |
| 0.011799 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0 | 7.500 | ... | ... | -0.997683 |
| 0.011257 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0 | 8 | ... | ... | -0.997676 |
| 0.010772 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0 | 8.500 | ... | ... | -0.997668 |
| 0.010334 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0 | 9 | ... | ... | -0.99766 |
| 0.009938 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0 | 9.500 | ... | ... | -0.997653 |
| 0.009577 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0 | 10 | ... | ... | -0.997645 |
| 0.009244 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0 | 10.500 | ... | ... | -0.997638 |
| 0.00894 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0 | 11 | ... | ... | -0.99763 |
| 0.00866 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0 | 11.500 | ... | ... | -0.997623 |
| 0.0084 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0 | 12 | ... | ... | -0.997615 |
| 0.008157 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0 | 12.500 | ... | ... | -0.997608 |
| 0.007933 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0 | 13 | ... | ... | -0.9976 |
| 0.007723 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0 | 13.500 | ... | ... | -0.997593 |
| 0.007526 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0 | 14 | ... | ... | -0.997585 |
| 0.007341 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0 | 14.500 | ... | ... | -0.997578 |
| 0.007167 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0 | 15 | ... | ... | -0.99757 |
| 0.007004 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0 | 15.500 | ... | ... | -0.997563 |
| 0.00685 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0 | 16 | ... | ... | -0.997555 |
| 0.006704 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0 | 16.500 | ... | ... | -0.997548 |
| 0.006565 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0 | 17 | ... | ... | -0.99754 |
| 0.006433 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0 | 17.500 | ... | ... | -0.997533 |
| 0.006309 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0 | 18 | ... | ... | -0.997525 |
| 0.00619 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0 | 18.500 | ... | ... | -0.997518 |
| 0.006077 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0 | 19 | ... | ... | -0.997511 |
| 0.005969 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0 | 19.500 | ... | ... | -0.997503 |
| 0.005866 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0 | 20 | ... | ... | -0.997496 |
| 0.005673 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0 | 21 | ... | ... | -0.997481 |
| 0.005497 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0 | 22 | ... | ... | -0.997467 |
| 0.005333 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0 | 23 | ... | ... | -0.997452 |
| 0.005182 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0 | 24 | ... | ... | -0.997438 |
| 0.005042 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0 | 25 | ... | ... | -0.997423 |
| 0.004912 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0 | 26 | ... | ... | -0.997409 |
| 0.00479 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0 | 27 | ... | ... | -0.997395 |
| 0.004676 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0 | 28 | ... | ... | -0.99738 |
| 0.00457 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0 | 29 | ... | ... | -0.997366 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0 | 30 | ... | ... | -0.997352 |
| 0.004376 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0 | 31 | ... | ... | -0.997338 |
| 0.004287 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.997323 |
| 0.004203 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.997309 |
| 0.004123 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.997295 |
| 0.004048 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0 | 35 | ... | ... | -0.997281 |
| 0.003976 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0 | 36 | ... | ... | -0.997267 |
| 0.003908 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0 | 37 | ... | ... | -0.997254 |
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.