Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993601 | ... | ... | 54.750 | -0.275 | 54.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| 0.993441 | ... | ... | 53.750 | -0.275 | 53.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001069 |
| 0.993286 | ... | ... | 52.750 | -0.275 | 52.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001117 |
| 0.993135 | ... | ... | 51.750 | -0.275 | 51.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| 0.992987 | ... | ... | 50.750 | -0.275 | 50.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
| 0.992843 | ... | ... | 49.750 | -0.275 | 49.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001266 |
| 0.992701 | ... | ... | 48.750 | -0.275 | 48.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001318 |
| 0.992562 | ... | ... | 47.750 | -0.275 | 47.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| 0.992426 | ... | ... | 46.750 | -0.275 | 46.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001426 |
| 0.992292 | ... | ... | 45.750 | -0.275 | 45.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| 0.99216 | ... | ... | 44.750 | -0.275 | 44.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.99203 | ... | ... | 43.750 | -0.275 | 43.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.991903 | ... | ... | 42.750 | -0.275 | 42.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| 0.991777 | ... | ... | 41.750 | -0.275 | 41.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| 0.991653 | ... | ... | 40.750 | -0.275 | 40.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001791 |
| 0.99153 | ... | ... | 39.750 | -0.275 | 39.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00186 |
| 0.991409 | ... | ... | 38.750 | -0.275 | 38.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.99129 | ... | ... | 37.750 | -0.275 | 37.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| 0.991171 | ... | ... | 36.750 | -0.275 | 36.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| 0.991055 | ... | ... | 35.750 | -0.275 | 35.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| 0.990939 | ... | ... | 34.750 | -0.275 | 34.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.990825 | ... | ... | 33.750 | -0.275 | 33.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.990712 | ... | ... | 32.750 | -0.275 | 32.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.9906 | ... | ... | 31.750 | -0.275 | 31.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| 0.990489 | ... | ... | 30.750 | -0.275 | 30.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| 0.99038 | ... | ... | 29.750 | -0.275 | 29.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| 0.990271 | ... | ... | 28.750 | -0.275 | 28.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| 0.990163 | ... | ... | 27.750 | -0.275 | 27.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.990056 | ... | ... | 26.750 | -0.275 | 26.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| 0.990003 | ... | ... | 26.250 | -0.275 | 25.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
| 0.98995 | ... | ... | 25.750 | -0.275 | 25.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003245 |
| 0.989898 | ... | ... | 25.250 | -0.275 | 24.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| 0.989845 | ... | ... | 24.750 | -0.275 | 24.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.989793 | ... | ... | 24.250 | -0.275 | 23.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| 0.989741 | ... | ... | 23.750 | -0.275 | 23.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003552 |
| 0.989689 | ... | ... | 23.250 | -0.275 | 22.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.989638 | ... | ... | 22.750 | -0.275 | 22.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| 0.989586 | ... | ... | 22.250 | -0.275 | 21.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
| 0.989535 | ... | ... | 21.750 | -0.275 | 21.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
| 0.989484 | ... | ... | 21.250 | -0.275 | 20.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004005 |
| 0.989433 | ... | ... | 20.750 | -0.275 | 20.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| 0.989382 | ... | ... | 20.250 | -0.275 | 19.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| 0.989331 | ... | ... | 19.750 | -0.275 | 19.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004323 |
| 0.989281 | ... | ... | 19.250 | -0.275 | 18.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.989231 | ... | ... | 18.750 | -0.275 | 18.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| 0.989181 | ... | ... | 18.250 | -0.275 | 17.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004688 |
| 0.989131 | ... | ... | 17.750 | -0.275 | 17.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| 0.989081 | ... | ... | 17.250 | -0.275 | 16.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004961 |
| 0.989032 | ... | ... | 16.750 | -0.275 | 16.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005108 |
| 0.988982 | ... | ... | 16.250 | -0.275 | 15.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
| 0.988933 | ... | ... | 15.750 | -0.275 | 15.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005427 |
| 0.988884 | ... | ... | 15.250 | -0.275 | 14.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
| 0.988836 | ... | ... | 14.750 | -0.275 | 14.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005784 |
| 0.988787 | ... | ... | 14.250 | -0.275 | 13.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005979 |
| 0.988739 | ... | ... | 13.750 | -0.275 | 13.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006187 |
| 0.98869 | ... | ... | 13.250 | -0.275 | 12.975 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006408 |
| 0.988642 | ... | ... | 12.750 | -0.275 | 12.475 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006644 |
| 0.988594 | ... | ... | 12.250 | -0.275 | 11.975 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006898 |
| 0.988546 | ... | ... | 11.750 | -0.275 | 11.475 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007172 |
| 0.988498 | ... | ... | 11.250 | -0.275 | 10.975 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007465 |
| 0.988451 | ... | ... | 10.750 | -0.275 | 10.475 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007783 |
| 0.988403 | ... | ... | 10.250 | -0.275 | 9.975 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00813 |
| 0.988356 | ... | ... | 9.750 | -0.275 | 9.475 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008506 |
| 0.988308 | ... | ... | 9.250 | -0.275 | 8.975 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008919 |
| 0.988261 | ... | ... | 8.750 | -0.275 | 8.475 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009375 |
| 0.988214 | ... | ... | 8.250 | -0.275 | 7.975 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009878 |
| 0.988167 | ... | ... | 7.750 | -0.275 | 7.475 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010439 |
| 0.98812 | ... | ... | 7.250 | -0.275 | 6.975 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011069 |
| 0.988074 | ... | ... | 6.750 | -0.275 | 6.475 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011783 |
| 0.988027 | ... | ... | 6.250 | -0.275 | 5.975 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012597 |
| 0.98798 | ... | ... | 5.750 | -0.275 | 5.475 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013538 |
| 0.987934 | ... | ... | 5.250 | -0.275 | 4.975 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014637 |
| 0.987888 | ... | ... | 4.750 | -0.275 | 4.475 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015945 |
| 0.987841 | ... | ... | 4.250 | -0.275 | 3.975 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.017527 |
| 0.987795 | ... | ... | 3.750 | -0.275 | 3.475 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.019486 |
| 0.987749 | ... | ... | 3.250 | -0.275 | 2.975 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.021988 |
| 0.987703 | ... | ... | 2.750 | -0.275 | 2.475 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.025316 |
| 0.987657 | ... | ... | 2.250 | -0.275 | 1.975 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.029995 |
| 0.987611 | ... | ... | 1.750 | -0.275 | 1.475 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.037162 |
| 0.916358 | ... | ... | 1.250 | -0.250 | 1 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.078887 |
| 0.732276 | ... | ... | 0.800 | -0.200 | 0.600 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.265484 |
| 0.488738 | ... | ... | 0.425 | -0.125 | 0.300 | 695000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.509635 |
| 0.259064 | ... | ... | 0.200 | -0.075 | 0.125 | 700000 | 0.650 | 0.200 | 0.450 | ... | ... | -0.738618 |
| 0.119099 | ... | ... | 0.075 | -0.025 | 0.050 | 705000 | 1.075 | 0.250 | 0.825 | ... | ... | -0.876986 |
| 0.037261 | ... | ... | 0.025 | -0.013 | 0.013 | 710000 | 1.525 | 0.250 | 1.275 | ... | ... | -0.987341 |
| 0.030496 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.025 | 0.275 | 1.750 | ... | ... | -0.987296 |
| 0.02604 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.525 | 0.275 | 2.250 | ... | ... | -0.987252 |
| 0.022856 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.025 | 0.275 | 2.750 | ... | ... | -0.987208 |
| 0.020456 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.525 | 0.275 | 3.250 | ... | ... | -0.987164 |
| 0.018574 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.025 | 0.275 | 3.750 | ... | ... | -0.98712 |
| 0.017055 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.525 | 0.275 | 4.250 | ... | ... | -0.987076 |
| 0.015795 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.025 | 0.275 | 4.750 | ... | ... | -0.987033 |
| 0.014739 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.525 | 0.275 | 5.250 | ... | ... | -0.986989 |
| 0.013834 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.025 | 0.275 | 5.750 | ... | ... | -0.986945 |
| 0.013052 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.525 | 0.275 | 6.250 | ... | ... | -0.986901 |
| 0.012366 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.025 | 0.275 | 6.750 | ... | ... | -0.986858 |
| 0.011762 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.525 | 0.275 | 7.250 | ... | ... | -0.986814 |
| 0.011224 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.025 | 0.275 | 7.750 | ... | ... | -0.986771 |
| 0.010741 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.525 | 0.275 | 8.250 | ... | ... | -0.986728 |
| 0.010306 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.025 | 0.275 | 8.750 | ... | ... | -0.986684 |
| 0.009911 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.525 | 0.275 | 9.250 | ... | ... | -0.986641 |
| 0.009552 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.025 | 0.275 | 9.750 | ... | ... | -0.986598 |
| 0.009221 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.525 | 0.275 | 10.250 | ... | ... | -0.986555 |
| 0.008918 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.025 | 0.275 | 10.750 | ... | ... | -0.986512 |
| 0.008639 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.525 | 0.275 | 11.250 | ... | ... | -0.986469 |
| 0.00838 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.025 | 0.275 | 11.750 | ... | ... | -0.986427 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.525 | 0.275 | 12.250 | ... | ... | -0.986384 |
| 0.007915 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.025 | 0.275 | 12.750 | ... | ... | -0.986341 |
| 0.007706 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.525 | 0.275 | 13.250 | ... | ... | -0.986299 |
| 0.00751 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.025 | 0.275 | 13.750 | ... | ... | -0.986256 |
| 0.007325 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.525 | 0.275 | 14.250 | ... | ... | -0.986214 |
| 0.007152 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.025 | 0.275 | 14.750 | ... | ... | -0.986172 |
| 0.006989 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.525 | 0.275 | 15.250 | ... | ... | -0.986129 |
| 0.006836 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.025 | 0.275 | 15.750 | ... | ... | -0.986087 |
| 0.00669 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.525 | 0.275 | 16.250 | ... | ... | -0.986045 |
| 0.006551 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.025 | 0.275 | 16.750 | ... | ... | -0.986003 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.525 | 0.275 | 17.250 | ... | ... | -0.985961 |
| 0.006296 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.025 | 0.275 | 17.750 | ... | ... | -0.985919 |
| 0.006177 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.525 | 0.275 | 18.250 | ... | ... | -0.985877 |
| 0.006065 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.025 | 0.275 | 18.750 | ... | ... | -0.985836 |
| 0.005957 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.525 | 0.275 | 19.250 | ... | ... | -0.985794 |
| 0.005756 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.525 | 0.275 | 20.250 | ... | ... | -0.985711 |
| 0.005572 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.525 | 0.275 | 21.250 | ... | ... | -0.985628 |
| 0.005402 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.525 | 0.275 | 22.250 | ... | ... | -0.985546 |
| 0.005246 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.525 | 0.275 | 23.250 | ... | ... | -0.985464 |
| 0.005101 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.525 | 0.275 | 24.250 | ... | ... | -0.985382 |
| 0.004967 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.525 | 0.275 | 25.250 | ... | ... | -0.985301 |
| 0.004841 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.525 | 0.275 | 26.250 | ... | ... | -0.985219 |
| 0.004723 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.525 | 0.275 | 27.250 | ... | ... | -0.985139 |
| 0.004613 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.525 | 0.275 | 28.250 | ... | ... | -0.985058 |
| 0.00451 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.525 | 0.275 | 29.250 | ... | ... | -0.984977 |
| 0.004414 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.525 | 0.275 | 30.250 | ... | ... | -0.984897 |
| 0.004322 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.525 | 0.275 | 31.250 | ... | ... | -0.984817 |
| 0.004236 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.525 | 0.275 | 32.250 | ... | ... | -0.984738 |
| 0.004154 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.525 | 0.275 | 33.250 | ... | ... | -0.984658 |
| 0.004077 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.525 | 0.275 | 34.250 | ... | ... | -0.984579 |
| 0.004003 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.525 | 0.275 | 35.250 | ... | ... | -0.9845 |
| 0.003933 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.525 | 0.275 | 36.250 | ... | ... | -0.984421 |
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.