Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990081 | ... | ... | 54.125 | 0 | 54.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| 0.989701 | ... | ... | 53.125 | 0 | 53.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| 0.98932 | ... | ... | 52.125 | 0 | 52.125 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001129 |
| 0.988938 | ... | ... | 51.125 | 0 | 51.125 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| 0.988554 | ... | ... | 50.125 | 0 | 50.125 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001229 |
| 0.988167 | ... | ... | 49.125 | 0 | 49.125 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| 0.987776 | ... | ... | 48.125 | 0 | 48.125 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.987381 | ... | ... | 47.125 | 0 | 47.125 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.98698 | ... | ... | 46.125 | 0 | 46.125 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.986573 | ... | ... | 45.125 | 0 | 45.125 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.98616 | ... | ... | 44.125 | 0 | 44.125 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| 0.985738 | ... | ... | 43.125 | 0 | 43.125 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.985307 | ... | ... | 42.125 | 0 | 42.125 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.984867 | ... | ... | 41.125 | 0 | 41.125 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.984416 | ... | ... | 40.125 | 0 | 40.125 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.983953 | ... | ... | 39.125 | 0 | 39.125 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.983477 | ... | ... | 38.125 | 0 | 38.125 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.982987 | ... | ... | 37.125 | 0 | 37.125 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.982481 | ... | ... | 36.125 | 0 | 36.125 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.981959 | ... | ... | 35.125 | 0 | 35.125 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| 0.981418 | ... | ... | 34.125 | 0 | 34.125 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.980857 | ... | ... | 33.125 | 0 | 33.125 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| 0.980274 | ... | ... | 32.125 | 0 | 32.125 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| 0.979666 | ... | ... | 31.125 | 0 | 31.125 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002569 |
| 0.979032 | ... | ... | 30.125 | 0 | 30.125 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
| 0.978369 | ... | ... | 29.125 | 0 | 29.125 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.977673 | ... | ... | 28.125 | 0 | 28.125 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| 0.976942 | ... | ... | 27.125 | 0 | 27.125 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| 0.976171 | ... | ... | 26.125 | 0 | 26.125 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| 0.97577 | ... | ... | 25.625 | 0 | 25.625 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| 0.975357 | ... | ... | 25.125 | 0 | 25.125 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
| 0.974932 | ... | ... | 24.625 | 0 | 24.625 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| 0.974494 | ... | ... | 24.125 | 0 | 24.125 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.974042 | ... | ... | 23.625 | 0 | 23.625 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.973576 | ... | ... | 23.125 | 0 | 23.125 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| 0.973095 | ... | ... | 22.625 | 0 | 22.625 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| 0.972598 | ... | ... | 22.125 | 0 | 22.125 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003802 |
| 0.972083 | ... | ... | 21.625 | 0 | 21.625 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| 0.97155 | ... | ... | 21.125 | 0 | 21.125 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.970997 | ... | ... | 20.625 | 0 | 20.625 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| 0.970424 | ... | ... | 20.125 | 0 | 20.125 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| 0.969828 | ... | ... | 19.625 | 0 | 19.625 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004311 |
| 0.969209 | ... | ... | 19.125 | 0 | 19.125 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| 0.968564 | ... | ... | 18.625 | 0 | 18.625 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004548 |
| 0.967892 | ... | ... | 18.125 | 0 | 18.125 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| 0.967191 | ... | ... | 17.625 | 0 | 17.625 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004808 |
| 0.966457 | ... | ... | 17.125 | 0 | 17.125 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| 0.96569 | ... | ... | 16.625 | 0 | 16.625 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| 0.964886 | ... | ... | 16.125 | 0 | 16.125 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00525 |
| 0.964041 | ... | ... | 15.625 | 0 | 15.625 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005413 |
| 0.963153 | ... | ... | 15.125 | 0 | 15.125 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005586 |
| 0.962218 | ... | ... | 14.625 | 0 | 14.625 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005769 |
| 0.96123 | ... | ... | 14.125 | 0 | 14.125 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005964 |
| 0.960186 | ... | ... | 13.625 | 0 | 13.625 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006171 |
| 0.95908 | ... | ... | 13.125 | 0 | 13.125 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006391 |
| 0.957905 | ... | ... | 12.625 | 0 | 12.625 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006627 |
| 0.956653 | ... | ... | 12.125 | 0 | 12.125 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00688 |
| 0.955317 | ... | ... | 11.625 | 0 | 11.625 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007153 |
| 0.953887 | ... | ... | 11.125 | 0 | 11.125 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007445 |
| 0.952351 | ... | ... | 10.625 | 0 | 10.625 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007761 |
| 0.950696 | ... | ... | 10.125 | 0 | 10.125 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008107 |
| 0.948905 | ... | ... | 9.625 | 0 | 9.625 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008482 |
| 0.946961 | ... | ... | 9.125 | 0 | 9.125 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008893 |
| 0.944841 | ... | ... | 8.625 | 0 | 8.625 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009346 |
| 0.942517 | ... | ... | 8.125 | 0 | 8.125 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009847 |
| 0.939955 | ... | ... | 7.625 | 0 | 7.625 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010406 |
| 0.937115 | ... | ... | 7.125 | 0 | 7.125 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011032 |
| 0.933941 | ... | ... | 6.625 | 0 | 6.625 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011741 |
| 0.93037 | ... | ... | 6.125 | 0 | 6.125 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012549 |
| 0.92631 | ... | ... | 5.625 | 0 | 5.625 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013484 |
| 0.921648 | ... | ... | 5.125 | 0 | 5.125 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.014574 |
| 0.916223 | ... | ... | 4.625 | 0 | 4.625 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015871 |
| 0.909812 | ... | ... | 4.125 | 0 | 4.125 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.017436 |
| 0.902091 | ... | ... | 3.625 | 0 | 3.625 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.019373 |
| 0.892562 | ... | ... | 3.125 | 0 | 3.125 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.021844 |
| 0.880426 | ... | ... | 2.625 | 0 | 2.625 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.025121 |
| 0.864298 | ... | ... | 2.125 | 0 | 2.125 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.029714 |
| 0.841465 | ... | ... | 1.625 | 0 | 1.625 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.036712 |
| 0.805717 | ... | ... | 1.125 | 0 | 1.125 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.048981 |
| 0.719761 | ... | ... | 0.650 | 0 | 0.650 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.118974 |
| 0.501333 | ... | ... | 0.275 | 0 | 0.275 | 690000 | 0.150 | 0 | 0.150 | ... | ... | -0.498253 |
| 0.17516 | ... | ... | 0.050 | 0 | 0.050 | 695000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.99868 |
| 0.049879 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 0.875 | 0 | 0.875 | ... | ... | -0.99868 |
| 0.037702 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.375 | 0 | 1.375 | ... | ... | -0.99868 |
| 0.030772 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.875 | 0 | 1.875 | ... | ... | -0.99868 |
| 0.026233 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.375 | 0 | 2.375 | ... | ... | -0.99868 |
| 0.023 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.875 | 0 | 2.875 | ... | ... | -0.99868 |
| 0.020568 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.375 | 0 | 3.375 | ... | ... | -0.99868 |
| 0.018665 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.875 | 0 | 3.875 | ... | ... | -0.99868 |
| 0.017129 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.375 | 0 | 4.375 | ... | ... | -0.99868 |
| 0.015859 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.875 | 0 | 4.875 | ... | ... | -0.99868 |
| 0.014793 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.375 | 0 | 5.375 | ... | ... | -0.99868 |
| 0.013881 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.875 | 0 | 5.875 | ... | ... | -0.99868 |
| 0.013094 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.375 | 0 | 6.375 | ... | ... | -0.99868 |
| 0.012404 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.875 | 0 | 6.875 | ... | ... | -0.99868 |
| 0.011796 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.375 | 0 | 7.375 | ... | ... | -0.99868 |
| 0.011255 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.875 | 0 | 7.875 | ... | ... | -0.99868 |
| 0.01077 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.375 | 0 | 8.375 | ... | ... | -0.99868 |
| 0.010332 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.875 | 0 | 8.875 | ... | ... | -0.99868 |
| 0.009935 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.375 | 0 | 9.375 | ... | ... | -0.99868 |
| 0.009574 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.875 | 0 | 9.875 | ... | ... | -0.99868 |
| 0.009242 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.375 | 0 | 10.375 | ... | ... | -0.99868 |
| 0.008938 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.875 | 0 | 10.875 | ... | ... | -0.99868 |
| 0.008658 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.375 | 0 | 11.375 | ... | ... | -0.99868 |
| 0.008398 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.875 | 0 | 11.875 | ... | ... | -0.99868 |
| 0.008155 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.375 | 0 | 12.375 | ... | ... | -0.99868 |
| 0.007931 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.875 | 0 | 12.875 | ... | ... | -0.99868 |
| 0.007721 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.375 | 0 | 13.375 | ... | ... | -0.99868 |
| 0.007525 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.875 | 0 | 13.875 | ... | ... | -0.99868 |
| 0.007339 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.375 | 0 | 14.375 | ... | ... | -0.99868 |
| 0.007165 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.875 | 0 | 14.875 | ... | ... | -0.99868 |
| 0.007002 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.375 | 0 | 15.375 | ... | ... | -0.99868 |
| 0.006849 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.875 | 0 | 15.875 | ... | ... | -0.99868 |
| 0.006702 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.375 | 0 | 16.375 | ... | ... | -0.99868 |
| 0.006564 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.875 | 0 | 16.875 | ... | ... | -0.99868 |
| 0.006432 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.375 | 0 | 17.375 | ... | ... | -0.99868 |
| 0.006307 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.875 | 0 | 17.875 | ... | ... | -0.99868 |
| 0.006189 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.375 | 0 | 18.375 | ... | ... | -0.99868 |
| 0.006076 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.875 | 0 | 18.875 | ... | ... | -0.99868 |
| 0.005968 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.375 | 0 | 19.375 | ... | ... | -0.99868 |
| 0.005865 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.875 | 0 | 19.875 | ... | ... | -0.99868 |
| 0.005672 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.875 | 0 | 20.875 | ... | ... | -0.99868 |
| 0.005495 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.875 | 0 | 21.875 | ... | ... | -0.99868 |
| 0.005332 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.875 | 0 | 22.875 | ... | ... | -0.99868 |
| 0.005181 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.875 | 0 | 23.875 | ... | ... | -0.99868 |
| 0.005041 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.875 | 0 | 24.875 | ... | ... | -0.99868 |
| 0.004911 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.875 | 0 | 25.875 | ... | ... | -0.99868 |
| 0.004789 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.875 | 0 | 26.875 | ... | ... | -0.99868 |
| 0.004675 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.875 | 0 | 27.875 | ... | ... | -0.99868 |
| 0.004569 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.875 | 0 | 28.875 | ... | ... | -0.99868 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.875 | 0 | 29.875 | ... | ... | -0.99868 |
| 0.004375 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.875 | 0 | 30.875 | ... | ... | -0.99868 |
| 0.004286 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.875 | 0 | 31.875 | ... | ... | -0.99868 |
| 0.004202 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.875 | 0 | 32.875 | ... | ... | -0.99868 |
| 0.004122 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.875 | 0 | 33.875 | ... | ... | -0.99868 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.875 | 0 | 34.875 | ... | ... | -0.99868 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.875 | 0 | 35.875 | ... | ... | -0.99868 |
| 0.003907 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.875 | 0 | 36.875 | ... | ... | -0.99868 |
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.