Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987867 | ... | ... | 47 | -0.250 | 46.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| 0.987589 | ... | ... | 46 | -0.250 | 45.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.987317 | ... | ... | 45 | -0.250 | 44.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| 0.987051 | ... | ... | 44 | -0.250 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.98679 | ... | ... | 43 | -0.250 | 42.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
| 0.986535 | ... | ... | 42 | -0.250 | 41.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.986284 | ... | ... | 41 | -0.250 | 40.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| 0.986037 | ... | ... | 40 | -0.250 | 39.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001726 |
| 0.985795 | ... | ... | 39 | -0.250 | 38.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
| 0.985556 | ... | ... | 38 | -0.250 | 37.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| 0.98532 | ... | ... | 37 | -0.250 | 36.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.985088 | ... | ... | 36 | -0.250 | 35.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.98486 | ... | ... | 35 | -0.250 | 34.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.984634 | ... | ... | 34 | -0.250 | 33.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| 0.984411 | ... | ... | 33 | -0.250 | 32.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.984191 | ... | ... | 32 | -0.250 | 31.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.983973 | ... | ... | 31 | -0.250 | 30.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| 0.983758 | ... | ... | 30 | -0.250 | 29.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002612 |
| 0.983545 | ... | ... | 29 | -0.250 | 28.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| 0.983334 | ... | ... | 28 | -0.250 | 27.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002848 |
| 0.983125 | ... | ... | 27 | -0.250 | 26.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.982919 | ... | ... | 26 | -0.250 | 25.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.982714 | ... | ... | 25 | -0.250 | 24.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| 0.982512 | ... | ... | 24 | -0.250 | 23.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| 0.982311 | ... | ... | 23 | -0.250 | 22.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| 0.982112 | ... | ... | 22 | -0.250 | 21.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003768 |
| 0.981915 | ... | ... | 21 | -0.250 | 20.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003964 |
| 0.981817 | ... | ... | 20.500 | -0.250 | 20.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004069 |
| 0.981719 | ... | ... | 20 | -0.250 | 19.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.981622 | ... | ... | 19.500 | -0.250 | 19.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
| 0.981525 | ... | ... | 19 | -0.250 | 18.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
| 0.981428 | ... | ... | 18.500 | -0.250 | 18.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
| 0.981332 | ... | ... | 18 | -0.250 | 17.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004665 |
| 0.981236 | ... | ... | 17.500 | -0.250 | 17.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
| 0.981141 | ... | ... | 17 | -0.250 | 16.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004945 |
| 0.981046 | ... | ... | 16.500 | -0.250 | 16.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| 0.980951 | ... | ... | 16 | -0.250 | 15.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005257 |
| 0.980856 | ... | ... | 15.500 | -0.250 | 15.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005426 |
| 0.980762 | ... | ... | 15 | -0.250 | 14.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005604 |
| 0.980669 | ... | ... | 14.500 | -0.250 | 14.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005793 |
| 0.980576 | ... | ... | 14 | -0.250 | 13.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005994 |
| 0.980483 | ... | ... | 13.500 | -0.250 | 13.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006209 |
| 0.98039 | ... | ... | 13 | -0.250 | 12.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
| 0.980297 | ... | ... | 12.500 | -0.250 | 12.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006682 |
| 0.980205 | ... | ... | 12 | -0.250 | 11.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006945 |
| 0.980114 | ... | ... | 11.500 | -0.250 | 11.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007227 |
| 0.980022 | ... | ... | 11 | -0.250 | 10.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007532 |
| 0.979931 | ... | ... | 10.500 | -0.250 | 10.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007863 |
| 0.97984 | ... | ... | 10 | -0.250 | 9.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008224 |
| 0.97975 | ... | ... | 9.500 | -0.250 | 9.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008616 |
| 0.979659 | ... | ... | 9 | -0.250 | 8.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009048 |
| 0.979569 | ... | ... | 8.500 | -0.250 | 8.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009525 |
| 0.97948 | ... | ... | 8 | -0.250 | 7.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010054 |
| 0.97939 | ... | ... | 7.500 | -0.250 | 7.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010646 |
| 0.979301 | ... | ... | 7 | -0.250 | 6.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011312 |
| 0.979211 | ... | ... | 6.500 | -0.250 | 6.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012069 |
| 0.979123 | ... | ... | 6 | -0.250 | 5.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012937 |
| 0.979034 | ... | ... | 5.500 | -0.250 | 5.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013946 |
| 0.978945 | ... | ... | 5 | -0.250 | 4.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015133 |
| 0.978857 | ... | ... | 4.500 | -0.250 | 4.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.016553 |
| 0.97877 | ... | ... | 4 | -0.250 | 3.750 | 600000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.018291 |
| 0.953111 | ... | ... | 3.525 | -0.250 | 3.275 | 605000 | 0.025 | 0 | 0.025 | ... | ... | -0.034019 |
| 0.949089 | ... | ... | 3.050 | -0.275 | 2.775 | 610000 | 0.050 | 0 | 0.050 | ... | ... | -0.061859 |
| 0.899864 | ... | ... | 2.575 | -0.250 | 2.325 | 615000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.091537 |
| 0.836306 | ... | ... | 2.150 | -0.250 | 1.900 | 620000 | 0.150 | 0 | 0.150 | ... | ... | -0.157379 |
| 0.760032 | ... | ... | 1.750 | -0.250 | 1.500 | 625000 | 0.250 | 0 | 0.250 | ... | ... | -0.235151 |
| 0.670516 | ... | ... | 1.375 | -0.250 | 1.125 | 630000 | 0.375 | 0 | 0.375 | ... | ... | -0.325634 |
| 0.56058 | ... | ... | 1.050 | -0.225 | 0.825 | 635000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.436103 |
| 0.446853 | ... | ... | 0.800 | -0.225 | 0.575 | 640000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.549816 |
| 0.341716 | ... | ... | 0.575 | -0.175 | 0.400 | 645000 | 1.150 | 0.075 | 1.075 | ... | ... | -0.654436 |
| 0.243768 | ... | ... | 0.400 | -0.150 | 0.250 | 650000 | 1.500 | 0.100 | 1.400 | ... | ... | -0.751319 |
| 0.164145 | ... | ... | 0.275 | -0.125 | 0.150 | 655000 | 1.900 | 0.150 | 1.750 | ... | ... | -0.829363 |
| 0.114288 | ... | ... | 0.175 | -0.075 | 0.100 | 660000 | 2.325 | 0.150 | 2.175 | ... | ... | -0.895067 |
| 0.065389 | ... | ... | 0.100 | -0.050 | 0.050 | 665000 | 2.800 | 0.200 | 2.600 | ... | ... | -0.923852 |
| 0.036203 | ... | ... | 0.050 | -0.025 | 0.025 | 670000 | 3.275 | 0.225 | 3.050 | ... | ... | -0.950254 |
| 0.032797 | ... | ... | 0.025 | 0 | 0.025 | 675000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.977482 |
| 0.017898 | ... | ... | 0.025 | -0.013 | 0.013 | 680000 | 4.250 | 0.250 | 4 | ... | ... | -0.977398 |
| 0.016509 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.750 | 0.250 | 4.500 | ... | ... | -0.977314 |
| 0.01535 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.250 | 0.250 | 5 | ... | ... | -0.977231 |
| 0.014367 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.750 | 0.250 | 5.500 | ... | ... | -0.977148 |
| 0.013523 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.250 | 0.250 | 6 | ... | ... | -0.977064 |
| 0.012787 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.750 | 0.250 | 6.500 | ... | ... | -0.976982 |
| 0.012141 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.250 | 0.250 | 7 | ... | ... | -0.976899 |
| 0.011568 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.750 | 0.250 | 7.500 | ... | ... | -0.976816 |
| 0.011057 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.250 | 0.250 | 8 | ... | ... | -0.976734 |
| 0.010597 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.750 | 0.250 | 8.500 | ... | ... | -0.976652 |
| 0.010182 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.250 | 0.250 | 9 | ... | ... | -0.976569 |
| 0.009804 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.750 | 0.250 | 9.500 | ... | ... | -0.976488 |
| 0.009459 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.250 | 0.250 | 10 | ... | ... | -0.976406 |
| 0.009142 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.750 | 0.250 | 10.500 | ... | ... | -0.976324 |
| 0.00885 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.250 | 0.250 | 11 | ... | ... | -0.976243 |
| 0.008581 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.750 | 0.250 | 11.500 | ... | ... | -0.976161 |
| 0.00833 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.250 | 0.250 | 12 | ... | ... | -0.97608 |
| 0.008097 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.750 | 0.250 | 12.500 | ... | ... | -0.975999 |
| 0.007881 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.250 | 0.250 | 13 | ... | ... | -0.975919 |
| 0.007679 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.750 | 0.250 | 13.500 | ... | ... | -0.975838 |
| 0.007488 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.250 | 0.250 | 14 | ... | ... | -0.975757 |
| 0.007309 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.750 | 0.250 | 14.500 | ... | ... | -0.975677 |
| 0.007141 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.250 | 0.250 | 15 | ... | ... | -0.975597 |
| 0.006983 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.975517 |
| 0.006833 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.250 | 0.250 | 16 | ... | ... | -0.975437 |
| 0.006556 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.250 | 0.250 | 17 | ... | ... | -0.975278 |
| 0.006307 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.250 | 0.250 | 18 | ... | ... | -0.97512 |
| 0.006081 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.250 | 0.250 | 19 | ... | ... | -0.974962 |
| 0.005875 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.250 | 0.250 | 20 | ... | ... | -0.974805 |
| 0.005687 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.250 | 0.250 | 21 | ... | ... | -0.974648 |
| 0.005514 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.250 | 0.250 | 22 | ... | ... | -0.974492 |
| 0.005354 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.250 | 0.250 | 23 | ... | ... | -0.974337 |
| 0.005207 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.250 | 0.250 | 24 | ... | ... | -0.974182 |
| 0.00507 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.250 | 0.250 | 25 | ... | ... | -0.974028 |
| 0.004942 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.250 | 0.250 | 26 | ... | ... | -0.973875 |
| 0.004823 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.250 | 0.250 | 27 | ... | ... | -0.973721 |
| 0.004711 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.250 | 0.250 | 28 | ... | ... | -0.973569 |
| 0.004606 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.250 | 0.250 | 29 | ... | ... | -0.973417 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.250 | 0.250 | 30 | ... | ... | -0.973265 |
| 0.004415 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.250 | 0.250 | 31 | ... | ... | -0.973114 |
| 0.004328 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.250 | 0.250 | 32 | ... | ... | -0.972963 |
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.