Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993928 | ... | ... | 54.750 | -0.275 | 54.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| 0.993776 | ... | ... | 53.750 | -0.275 | 53.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001069 |
| 0.993629 | ... | ... | 52.750 | -0.275 | 52.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001117 |
| 0.993486 | ... | ... | 51.750 | -0.275 | 51.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| 0.993345 | ... | ... | 50.750 | -0.275 | 50.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
| 0.993208 | ... | ... | 49.750 | -0.275 | 49.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001266 |
| 0.993074 | ... | ... | 48.750 | -0.275 | 48.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001318 |
| 0.992942 | ... | ... | 47.750 | -0.275 | 47.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| 0.992813 | ... | ... | 46.750 | -0.275 | 46.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001426 |
| 0.992686 | ... | ... | 45.750 | -0.275 | 45.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| 0.99256 | ... | ... | 44.750 | -0.275 | 44.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.992437 | ... | ... | 43.750 | -0.275 | 43.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.992316 | ... | ... | 42.750 | -0.275 | 42.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| 0.992197 | ... | ... | 41.750 | -0.275 | 41.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| 0.992079 | ... | ... | 40.750 | -0.275 | 40.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001791 |
| 0.991963 | ... | ... | 39.750 | -0.275 | 39.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00186 |
| 0.991848 | ... | ... | 38.750 | -0.275 | 38.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.991735 | ... | ... | 37.750 | -0.275 | 37.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| 0.991623 | ... | ... | 36.750 | -0.275 | 36.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| 0.991512 | ... | ... | 35.750 | -0.275 | 35.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| 0.991402 | ... | ... | 34.750 | -0.275 | 34.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.991294 | ... | ... | 33.750 | -0.275 | 33.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.991187 | ... | ... | 32.750 | -0.275 | 32.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.99108 | ... | ... | 31.750 | -0.275 | 31.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| 0.990975 | ... | ... | 30.750 | -0.275 | 30.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| 0.990871 | ... | ... | 29.750 | -0.275 | 29.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| 0.990768 | ... | ... | 28.750 | -0.275 | 28.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| 0.990666 | ... | ... | 27.750 | -0.275 | 27.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.990564 | ... | ... | 26.750 | -0.275 | 26.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| 0.990514 | ... | ... | 26.250 | -0.275 | 25.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003175 |
| 0.990464 | ... | ... | 25.750 | -0.275 | 25.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003245 |
| 0.990414 | ... | ... | 25.250 | -0.275 | 24.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| 0.990364 | ... | ... | 24.750 | -0.275 | 24.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.990314 | ... | ... | 24.250 | -0.275 | 23.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| 0.990265 | ... | ... | 23.750 | -0.275 | 23.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003552 |
| 0.990215 | ... | ... | 23.250 | -0.275 | 22.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.990167 | ... | ... | 22.750 | -0.275 | 22.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| 0.990118 | ... | ... | 22.250 | -0.275 | 21.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
| 0.990069 | ... | ... | 21.750 | -0.275 | 21.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
| 0.990021 | ... | ... | 21.250 | -0.275 | 20.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004005 |
| 0.989972 | ... | ... | 20.750 | -0.275 | 20.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| 0.989924 | ... | ... | 20.250 | -0.275 | 19.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| 0.989877 | ... | ... | 19.750 | -0.275 | 19.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004323 |
| 0.989829 | ... | ... | 19.250 | -0.275 | 18.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.989781 | ... | ... | 18.750 | -0.275 | 18.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| 0.989734 | ... | ... | 18.250 | -0.275 | 17.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004688 |
| 0.989687 | ... | ... | 17.750 | -0.275 | 17.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| 0.98964 | ... | ... | 17.250 | -0.275 | 16.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004961 |
| 0.989593 | ... | ... | 16.750 | -0.275 | 16.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005108 |
| 0.989546 | ... | ... | 16.250 | -0.275 | 15.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
| 0.989499 | ... | ... | 15.750 | -0.275 | 15.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005427 |
| 0.989452 | ... | ... | 15.250 | -0.275 | 14.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
| 0.989406 | ... | ... | 14.750 | -0.275 | 14.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005784 |
| 0.98936 | ... | ... | 14.250 | -0.275 | 13.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00598 |
| 0.989314 | ... | ... | 13.750 | -0.275 | 13.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006187 |
| 0.989268 | ... | ... | 13.250 | -0.275 | 12.975 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006408 |
| 0.989222 | ... | ... | 12.750 | -0.275 | 12.475 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006645 |
| 0.989176 | ... | ... | 12.250 | -0.275 | 11.975 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006899 |
| 0.98913 | ... | ... | 11.750 | -0.275 | 11.475 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007172 |
| 0.989085 | ... | ... | 11.250 | -0.275 | 10.975 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007465 |
| 0.98904 | ... | ... | 10.750 | -0.275 | 10.475 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007783 |
| 0.988995 | ... | ... | 10.250 | -0.275 | 9.975 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00813 |
| 0.98895 | ... | ... | 9.750 | -0.275 | 9.475 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008506 |
| 0.988905 | ... | ... | 9.250 | -0.275 | 8.975 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008919 |
| 0.98886 | ... | ... | 8.750 | -0.275 | 8.475 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009375 |
| 0.988816 | ... | ... | 8.250 | -0.275 | 7.975 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009878 |
| 0.988771 | ... | ... | 7.750 | -0.275 | 7.475 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.01044 |
| 0.988727 | ... | ... | 7.250 | -0.275 | 6.975 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.01107 |
| 0.988683 | ... | ... | 6.750 | -0.275 | 6.475 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011783 |
| 0.988639 | ... | ... | 6.250 | -0.275 | 5.975 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012597 |
| 0.988596 | ... | ... | 5.750 | -0.275 | 5.475 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013538 |
| 0.988552 | ... | ... | 5.250 | -0.275 | 4.975 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014637 |
| 0.988509 | ... | ... | 4.750 | -0.275 | 4.475 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015945 |
| 0.988465 | ... | ... | 4.250 | -0.275 | 3.975 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.017527 |
| 0.988422 | ... | ... | 3.750 | -0.275 | 3.475 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.019486 |
| 0.988378 | ... | ... | 3.250 | -0.275 | 2.975 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.021989 |
| 0.988335 | ... | ... | 2.750 | -0.275 | 2.475 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.025317 |
| 0.988292 | ... | ... | 2.250 | -0.275 | 1.975 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.029996 |
| 0.988249 | ... | ... | 1.750 | -0.275 | 1.475 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.037163 |
| 0.91665 | ... | ... | 1.250 | -0.250 | 1 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.07889 |
| 0.732399 | ... | ... | 0.800 | -0.200 | 0.600 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.265501 |
| 0.488786 | ... | ... | 0.425 | -0.125 | 0.300 | 695000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.509689 |
| 0.25908 | ... | ... | 0.200 | -0.075 | 0.125 | 700000 | 0.650 | 0.200 | 0.450 | ... | ... | -0.738746 |
| 0.119104 | ... | ... | 0.075 | -0.025 | 0.050 | 705000 | 1.075 | 0.250 | 0.825 | ... | ... | -0.877224 |
| 0.037262 | ... | ... | 0.025 | -0.013 | 0.013 | 710000 | 1.525 | 0.250 | 1.275 | ... | ... | -0.987992 |
| 0.030497 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.025 | 0.275 | 1.750 | ... | ... | -0.98795 |
| 0.026041 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.525 | 0.275 | 2.250 | ... | ... | -0.987908 |
| 0.022857 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.025 | 0.275 | 2.750 | ... | ... | -0.987866 |
| 0.020457 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.525 | 0.275 | 3.250 | ... | ... | -0.987823 |
| 0.018575 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.025 | 0.275 | 3.750 | ... | ... | -0.987781 |
| 0.017055 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.525 | 0.275 | 4.250 | ... | ... | -0.987739 |
| 0.015796 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.025 | 0.275 | 4.750 | ... | ... | -0.987697 |
| 0.014739 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.525 | 0.275 | 5.250 | ... | ... | -0.987655 |
| 0.013834 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.025 | 0.275 | 5.750 | ... | ... | -0.987613 |
| 0.013052 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.525 | 0.275 | 6.250 | ... | ... | -0.987571 |
| 0.012367 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.025 | 0.275 | 6.750 | ... | ... | -0.98753 |
| 0.011763 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.525 | 0.275 | 7.250 | ... | ... | -0.987488 |
| 0.011224 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.025 | 0.275 | 7.750 | ... | ... | -0.987447 |
| 0.010742 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.525 | 0.275 | 8.250 | ... | ... | -0.987405 |
| 0.010306 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.025 | 0.275 | 8.750 | ... | ... | -0.987364 |
| 0.009911 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.525 | 0.275 | 9.250 | ... | ... | -0.987323 |
| 0.009552 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.025 | 0.275 | 9.750 | ... | ... | -0.987282 |
| 0.009221 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.525 | 0.275 | 10.250 | ... | ... | -0.987241 |
| 0.008919 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.025 | 0.275 | 10.750 | ... | ... | -0.9872 |
| 0.008639 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.525 | 0.275 | 11.250 | ... | ... | -0.98716 |
| 0.00838 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.025 | 0.275 | 11.750 | ... | ... | -0.987119 |
| 0.008138 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.525 | 0.275 | 12.250 | ... | ... | -0.987078 |
| 0.007915 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.025 | 0.275 | 12.750 | ... | ... | -0.987038 |
| 0.007706 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.525 | 0.275 | 13.250 | ... | ... | -0.986997 |
| 0.00751 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.025 | 0.275 | 13.750 | ... | ... | -0.986957 |
| 0.007325 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.525 | 0.275 | 14.250 | ... | ... | -0.986917 |
| 0.007152 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.025 | 0.275 | 14.750 | ... | ... | -0.986877 |
| 0.006989 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.525 | 0.275 | 15.250 | ... | ... | -0.986837 |
| 0.006836 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.025 | 0.275 | 15.750 | ... | ... | -0.986797 |
| 0.00669 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.525 | 0.275 | 16.250 | ... | ... | -0.986757 |
| 0.006552 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.025 | 0.275 | 16.750 | ... | ... | -0.986718 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.525 | 0.275 | 17.250 | ... | ... | -0.986678 |
| 0.006296 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.025 | 0.275 | 17.750 | ... | ... | -0.986638 |
| 0.006178 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.525 | 0.275 | 18.250 | ... | ... | -0.986599 |
| 0.006065 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.025 | 0.275 | 18.750 | ... | ... | -0.986559 |
| 0.005957 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.525 | 0.275 | 19.250 | ... | ... | -0.98652 |
| 0.005756 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.525 | 0.275 | 20.250 | ... | ... | -0.986441 |
| 0.005572 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.525 | 0.275 | 21.250 | ... | ... | -0.986363 |
| 0.005402 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.525 | 0.275 | 22.250 | ... | ... | -0.986285 |
| 0.005246 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.525 | 0.275 | 23.250 | ... | ... | -0.986207 |
| 0.005101 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.525 | 0.275 | 24.250 | ... | ... | -0.986129 |
| 0.004967 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.525 | 0.275 | 25.250 | ... | ... | -0.986052 |
| 0.004841 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.525 | 0.275 | 26.250 | ... | ... | -0.985975 |
| 0.004723 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.525 | 0.275 | 27.250 | ... | ... | -0.985898 |
| 0.004613 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.525 | 0.275 | 28.250 | ... | ... | -0.985821 |
| 0.004511 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.525 | 0.275 | 29.250 | ... | ... | -0.985745 |
| 0.004414 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.525 | 0.275 | 30.250 | ... | ... | -0.985668 |
| 0.004322 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.525 | 0.275 | 31.250 | ... | ... | -0.985593 |
| 0.004236 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.525 | 0.275 | 32.250 | ... | ... | -0.985517 |
| 0.004154 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.525 | 0.275 | 33.250 | ... | ... | -0.985441 |
| 0.004077 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.525 | 0.275 | 34.250 | ... | ... | -0.985366 |
| 0.004003 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.525 | 0.275 | 35.250 | ... | ... | -0.985291 |
| 0.003933 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.525 | 0.275 | 36.250 | ... | ... | -0.985216 |
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.