Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991865 | ... | ... | 44.550 | -0.300 | 44.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001305 |
| 0.991656 | ... | ... | 43.550 | -0.300 | 43.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| 0.991453 | ... | ... | 42.550 | -0.300 | 42.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.991254 | ... | ... | 41.550 | -0.300 | 41.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
| 0.99106 | ... | ... | 40.550 | -0.300 | 40.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
| 0.99087 | ... | ... | 39.550 | -0.300 | 39.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.990684 | ... | ... | 38.550 | -0.300 | 38.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001729 |
| 0.990501 | ... | ... | 37.550 | -0.300 | 37.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.990322 | ... | ... | 36.550 | -0.300 | 36.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001891 |
| 0.990145 | ... | ... | 35.550 | -0.300 | 35.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.989972 | ... | ... | 34.550 | -0.300 | 34.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.989801 | ... | ... | 33.550 | -0.300 | 33.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| 0.989632 | ... | ... | 32.550 | -0.300 | 32.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| 0.989466 | ... | ... | 31.550 | -0.300 | 31.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| 0.989303 | ... | ... | 30.550 | -0.300 | 30.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| 0.989141 | ... | ... | 29.550 | -0.300 | 29.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| 0.988981 | ... | ... | 28.550 | -0.300 | 28.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.988823 | ... | ... | 27.550 | -0.300 | 27.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| 0.988667 | ... | ... | 26.550 | -0.300 | 26.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| 0.988513 | ... | ... | 25.550 | -0.300 | 25.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| 0.988361 | ... | ... | 24.550 | -0.300 | 24.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.98821 | ... | ... | 23.550 | -0.300 | 23.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
| 0.98806 | ... | ... | 22.550 | -0.300 | 22.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003596 |
| 0.987912 | ... | ... | 21.550 | -0.300 | 21.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| 0.987765 | ... | ... | 20.550 | -0.300 | 20.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| 0.98762 | ... | ... | 19.550 | -0.300 | 19.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| 0.987476 | ... | ... | 18.550 | -0.300 | 18.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
| 0.987333 | ... | ... | 17.550 | -0.300 | 17.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004729 |
| 0.987262 | ... | ... | 17.050 | -0.300 | 16.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| 0.987192 | ... | ... | 16.550 | -0.300 | 16.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005025 |
| 0.987121 | ... | ... | 16.050 | -0.300 | 15.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005186 |
| 0.987051 | ... | ... | 15.550 | -0.300 | 15.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005356 |
| 0.986982 | ... | ... | 15.050 | -0.300 | 14.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005535 |
| 0.986912 | ... | ... | 14.550 | -0.300 | 14.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005724 |
| 0.986843 | ... | ... | 14.050 | -0.300 | 13.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005926 |
| 0.986774 | ... | ... | 13.550 | -0.300 | 13.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006141 |
| 0.986705 | ... | ... | 13.050 | -0.300 | 12.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006371 |
| 0.986637 | ... | ... | 12.550 | -0.300 | 12.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006616 |
| 0.986568 | ... | ... | 12.050 | -0.300 | 11.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00688 |
| 0.9865 | ... | ... | 11.550 | -0.300 | 11.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007163 |
| 0.986433 | ... | ... | 11.050 | -0.300 | 10.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007469 |
| 0.986365 | ... | ... | 10.550 | -0.300 | 10.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007801 |
| 0.986298 | ... | ... | 10.050 | -0.300 | 9.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008162 |
| 0.986231 | ... | ... | 9.550 | -0.300 | 9.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008556 |
| 0.986164 | ... | ... | 9.050 | -0.300 | 8.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008989 |
| 0.986098 | ... | ... | 8.550 | -0.300 | 8.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009467 |
| 0.986031 | ... | ... | 8.050 | -0.300 | 7.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009997 |
| 0.985965 | ... | ... | 7.550 | -0.300 | 7.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.01059 |
| 0.985899 | ... | ... | 7.050 | -0.300 | 6.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.011257 |
| 0.985833 | ... | ... | 6.550 | -0.300 | 6.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.012015 |
| 0.985768 | ... | ... | 6.050 | -0.300 | 5.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012885 |
| 0.985702 | ... | ... | 5.550 | -0.300 | 5.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013895 |
| 0.985637 | ... | ... | 5.050 | -0.300 | 4.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.015083 |
| 0.985573 | ... | ... | 4.550 | -0.300 | 4.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.016506 |
| 0.985508 | ... | ... | 4.050 | -0.300 | 3.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.018245 |
| 0.985443 | ... | ... | 3.550 | -0.300 | 3.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.020428 |
| 0.985379 | ... | ... | 3.050 | -0.300 | 2.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.023259 |
| 0.985315 | ... | ... | 2.550 | -0.300 | 2.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.027109 |
| 0.985251 | ... | ... | 2.050 | -0.300 | 1.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.032711 |
| 0.985187 | ... | ... | 1.550 | -0.300 | 1.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.041766 |
| 0.856374 | ... | ... | 1.075 | -0.275 | 0.800 | 585000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.139299 |
| 0.63846 | ... | ... | 0.650 | -0.225 | 0.425 | 590000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.359267 |
| 0.363745 | ... | ... | 0.300 | -0.125 | 0.175 | 595000 | 0.425 | 0.175 | 0.250 | ... | ... | -0.633972 |
| 0.141923 | ... | ... | 0.125 | -0.075 | 0.050 | 600000 | 0.800 | 0.225 | 0.575 | ... | ... | -0.853695 |
| 0.04287 | ... | ... | 0.025 | -0.013 | 0.013 | 605000 | 1.250 | 0.275 | 0.975 | ... | ... | -0.984872 |
| 0.033905 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.750 | 0.300 | 1.450 | ... | ... | -0.984809 |
| 0.028374 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.250 | 0.300 | 1.950 | ... | ... | -0.984746 |
| 0.024581 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.750 | 0.300 | 2.450 | ... | ... | -0.984684 |
| 0.021797 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.250 | 0.300 | 2.950 | ... | ... | -0.984622 |
| 0.019657 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.750 | 0.300 | 3.450 | ... | ... | -0.98456 |
| 0.017953 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.250 | 0.300 | 3.950 | ... | ... | -0.984498 |
| 0.016565 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.750 | 0.300 | 4.450 | ... | ... | -0.984437 |
| 0.015406 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.250 | 0.300 | 4.950 | ... | ... | -0.984375 |
| 0.014423 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.750 | 0.300 | 5.450 | ... | ... | -0.984314 |
| 0.013579 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.250 | 0.300 | 5.950 | ... | ... | -0.984253 |
| 0.012844 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.750 | 0.300 | 6.450 | ... | ... | -0.984192 |
| 0.012199 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.250 | 0.300 | 6.950 | ... | ... | -0.984131 |
| 0.011627 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.750 | 0.300 | 7.450 | ... | ... | -0.98407 |
| 0.011116 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.250 | 0.300 | 7.950 | ... | ... | -0.98401 |
| 0.010656 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.750 | 0.300 | 8.450 | ... | ... | -0.983949 |
| 0.010241 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.250 | 0.300 | 8.950 | ... | ... | -0.983889 |
| 0.009864 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.750 | 0.300 | 9.450 | ... | ... | -0.983829 |
| 0.009518 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.250 | 0.300 | 9.950 | ... | ... | -0.983769 |
| 0.009202 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.750 | 0.300 | 10.450 | ... | ... | -0.983709 |
| 0.008911 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.250 | 0.300 | 10.950 | ... | ... | -0.983649 |
| 0.008642 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.750 | 0.300 | 11.450 | ... | ... | -0.98359 |
| 0.008391 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.250 | 0.300 | 11.950 | ... | ... | -0.98353 |
| 0.008158 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.750 | 0.300 | 12.450 | ... | ... | -0.983471 |
| 0.007942 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.250 | 0.300 | 12.950 | ... | ... | -0.983412 |
| 0.00774 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.750 | 0.300 | 13.450 | ... | ... | -0.983353 |
| 0.00755 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.250 | 0.300 | 13.950 | ... | ... | -0.983294 |
| 0.007371 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.750 | 0.300 | 14.450 | ... | ... | -0.983235 |
| 0.007203 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.250 | 0.300 | 14.950 | ... | ... | -0.983176 |
| 0.007045 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.750 | 0.300 | 15.450 | ... | ... | -0.983118 |
| 0.006895 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.250 | 0.300 | 15.950 | ... | ... | -0.983059 |
| 0.006753 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.750 | 0.300 | 16.450 | ... | ... | -0.983001 |
| 0.006619 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.250 | 0.300 | 16.950 | ... | ... | -0.982943 |
| 0.006491 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.750 | 0.300 | 17.450 | ... | ... | -0.982885 |
| 0.00637 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.250 | 0.300 | 17.950 | ... | ... | -0.982827 |
| 0.006255 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.750 | 0.300 | 18.450 | ... | ... | -0.982769 |
| 0.006039 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.750 | 0.300 | 19.450 | ... | ... | -0.982654 |
| 0.005843 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.750 | 0.300 | 20.450 | ... | ... | -0.982539 |
| 0.005663 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.750 | 0.300 | 21.450 | ... | ... | -0.982424 |
| 0.005496 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.750 | 0.300 | 22.450 | ... | ... | -0.98231 |
| 0.005343 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.750 | 0.300 | 23.450 | ... | ... | -0.982197 |
| 0.005201 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.750 | 0.300 | 24.450 | ... | ... | -0.982084 |
| 0.005069 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.750 | 0.300 | 25.450 | ... | ... | -0.981971 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.750 | 0.300 | 26.450 | ... | ... | -0.981859 |
| 0.00483 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.750 | 0.300 | 27.450 | ... | ... | -0.981747 |
| 0.004723 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.750 | 0.300 | 28.450 | ... | ... | -0.981636 |
| 0.004621 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.750 | 0.300 | 29.450 | ... | ... | -0.981525 |
| 0.004526 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.750 | 0.300 | 30.450 | ... | ... | -0.981414 |
| 0.004436 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.750 | 0.300 | 31.450 | ... | ... | -0.981304 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.750 | 0.300 | 32.450 | ... | ... | -0.981194 |
| 0.00427 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.750 | 0.300 | 33.450 | ... | ... | -0.981085 |
| 0.004194 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.750 | 0.300 | 34.450 | ... | ... | -0.980976 |
| 0.004121 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.750 | 0.300 | 35.450 | ... | ... | -0.980867 |
| 0.004052 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.750 | 0.300 | 36.450 | ... | ... | -0.980759 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.750 | 0.300 | 37.450 | ... | ... | -0.980651 |
| 0.003925 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.750 | 0.300 | 38.450 | ... | ... | -0.980543 |
| 0.003865 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.750 | 0.300 | 39.450 | ... | ... | -0.980436 |
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.