Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990673 | ... | ... | 42.850 | -0.375 | 42.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.990432 | ... | ... | 41.850 | -0.375 | 41.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| 0.990197 | ... | ... | 40.850 | -0.375 | 40.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| 0.989968 | ... | ... | 39.850 | -0.375 | 39.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001586 |
| 0.989745 | ... | ... | 38.850 | -0.375 | 38.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
| 0.989525 | ... | ... | 37.850 | -0.375 | 37.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| 0.98931 | ... | ... | 36.850 | -0.375 | 36.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| 0.9891 | ... | ... | 35.850 | -0.375 | 35.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| 0.988893 | ... | ... | 34.850 | -0.375 | 34.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
| 0.988689 | ... | ... | 33.850 | -0.375 | 33.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.988489 | ... | ... | 32.850 | -0.375 | 32.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| 0.988291 | ... | ... | 31.850 | -0.375 | 31.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| 0.988097 | ... | ... | 30.850 | -0.375 | 30.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
| 0.987905 | ... | ... | 29.850 | -0.375 | 29.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| 0.987716 | ... | ... | 28.850 | -0.375 | 28.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| 0.987529 | ... | ... | 27.850 | -0.375 | 27.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002756 |
| 0.987345 | ... | ... | 26.850 | -0.375 | 26.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.987163 | ... | ... | 25.850 | -0.375 | 25.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| 0.986982 | ... | ... | 24.850 | -0.375 | 24.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| 0.986804 | ... | ... | 23.850 | -0.375 | 23.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003345 |
| 0.986628 | ... | ... | 22.850 | -0.375 | 22.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| 0.986454 | ... | ... | 21.850 | -0.375 | 21.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003706 |
| 0.986281 | ... | ... | 20.850 | -0.375 | 20.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| 0.98611 | ... | ... | 19.850 | -0.375 | 19.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| 0.985941 | ... | ... | 18.850 | -0.375 | 18.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004369 |
| 0.985773 | ... | ... | 17.850 | -0.375 | 17.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004633 |
| 0.985689 | ... | ... | 17.350 | -0.375 | 16.975 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004774 |
| 0.985606 | ... | ... | 16.850 | -0.375 | 16.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004923 |
| 0.985523 | ... | ... | 16.350 | -0.375 | 15.975 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00508 |
| 0.985441 | ... | ... | 15.850 | -0.375 | 15.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
| 0.985359 | ... | ... | 15.350 | -0.375 | 14.975 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005421 |
| 0.985277 | ... | ... | 14.850 | -0.375 | 14.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005606 |
| 0.985196 | ... | ... | 14.350 | -0.375 | 13.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005803 |
| 0.985115 | ... | ... | 13.850 | -0.375 | 13.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006012 |
| 0.985035 | ... | ... | 13.350 | -0.375 | 12.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006235 |
| 0.984954 | ... | ... | 12.850 | -0.375 | 12.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006473 |
| 0.984874 | ... | ... | 12.350 | -0.375 | 11.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006729 |
| 0.984795 | ... | ... | 11.850 | -0.375 | 11.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007003 |
| 0.984715 | ... | ... | 11.350 | -0.375 | 10.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007299 |
| 0.984636 | ... | ... | 10.850 | -0.375 | 10.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007619 |
| 0.984557 | ... | ... | 10.350 | -0.375 | 9.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007967 |
| 0.984479 | ... | ... | 9.850 | -0.375 | 9.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008346 |
| 0.984401 | ... | ... | 9.350 | -0.375 | 8.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00876 |
| 0.984323 | ... | ... | 8.850 | -0.375 | 8.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009218 |
| 0.984245 | ... | ... | 8.350 | -0.375 | 7.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009724 |
| 0.984167 | ... | ... | 7.850 | -0.375 | 7.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010287 |
| 0.98409 | ... | ... | 7.350 | -0.375 | 6.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.01092 |
| 0.984013 | ... | ... | 6.850 | -0.375 | 6.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011635 |
| 0.983936 | ... | ... | 6.350 | -0.375 | 5.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012452 |
| 0.98386 | ... | ... | 5.850 | -0.375 | 5.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013396 |
| 0.983783 | ... | ... | 5.350 | -0.375 | 4.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.014498 |
| 0.983707 | ... | ... | 4.850 | -0.375 | 4.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.015809 |
| 0.983631 | ... | ... | 4.350 | -0.375 | 3.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.017393 |
| 0.983556 | ... | ... | 3.850 | -0.375 | 3.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.019356 |
| 0.983481 | ... | ... | 3.350 | -0.375 | 2.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.021862 |
| 0.983406 | ... | ... | 2.850 | -0.375 | 2.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.025195 |
| 0.983331 | ... | ... | 2.350 | -0.375 | 1.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.029878 |
| 0.983256 | ... | ... | 1.875 | -0.400 | 1.475 | 560000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.037051 |
| 0.874671 | ... | ... | 1.400 | -0.375 | 1.025 | 565000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.11983 |
| 0.713815 | ... | ... | 1 | -0.375 | 0.625 | 570000 | 0.150 | 0 | 0.150 | ... | ... | -0.28308 |
| 0.490012 | ... | ... | 0.650 | -0.325 | 0.325 | 575000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.507619 |
| 0.17104 | ... | ... | 0.400 | -0.350 | 0.050 | 580000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.824447 |
| 0.049123 | ... | ... | 0.200 | -0.188 | 0.013 | 585000 | 1.025 | 0.175 | 0.850 | ... | ... | -0.982887 |
| 0.037356 | ... | ... | 0.025 | -0.013 | 0.013 | 590000 | 1.525 | 0.350 | 1.175 | ... | ... | -0.982814 |
| 0.030598 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.025 | 0.375 | 1.650 | ... | ... | -0.982741 |
| 0.026149 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.525 | 0.375 | 2.150 | ... | ... | -0.982668 |
| 0.022971 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.025 | 0.375 | 2.650 | ... | ... | -0.982595 |
| 0.020574 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.525 | 0.375 | 3.150 | ... | ... | -0.982523 |
| 0.018696 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.025 | 0.375 | 3.650 | ... | ... | -0.982451 |
| 0.017179 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.525 | 0.375 | 4.150 | ... | ... | -0.982379 |
| 0.015923 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.025 | 0.375 | 4.650 | ... | ... | -0.982307 |
| 0.014868 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.525 | 0.375 | 5.150 | ... | ... | -0.982235 |
| 0.013966 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.025 | 0.375 | 5.650 | ... | ... | -0.982164 |
| 0.013185 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.525 | 0.375 | 6.150 | ... | ... | -0.982093 |
| 0.012502 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.025 | 0.375 | 6.650 | ... | ... | -0.982022 |
| 0.011899 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.525 | 0.375 | 7.150 | ... | ... | -0.981951 |
| 0.011362 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.025 | 0.375 | 7.650 | ... | ... | -0.981881 |
| 0.010881 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.525 | 0.375 | 8.150 | ... | ... | -0.98181 |
| 0.010447 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.025 | 0.375 | 8.650 | ... | ... | -0.98174 |
| 0.010054 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.525 | 0.375 | 9.150 | ... | ... | -0.981669 |
| 0.009695 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.025 | 0.375 | 9.650 | ... | ... | -0.981599 |
| 0.009365 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.525 | 0.375 | 10.150 | ... | ... | -0.981529 |
| 0.009064 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.025 | 0.375 | 10.650 | ... | ... | -0.98146 |
| 0.008786 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.525 | 0.375 | 11.150 | ... | ... | -0.98139 |
| 0.008527 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.025 | 0.375 | 11.650 | ... | ... | -0.981321 |
| 0.008286 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.525 | 0.375 | 12.150 | ... | ... | -0.981251 |
| 0.008063 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.025 | 0.375 | 12.650 | ... | ... | -0.981182 |
| 0.007855 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.525 | 0.375 | 13.150 | ... | ... | -0.981113 |
| 0.007659 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.025 | 0.375 | 13.650 | ... | ... | -0.981044 |
| 0.007476 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.525 | 0.375 | 14.150 | ... | ... | -0.980976 |
| 0.007303 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.025 | 0.375 | 14.650 | ... | ... | -0.980907 |
| 0.007141 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.525 | 0.375 | 15.150 | ... | ... | -0.980839 |
| 0.006842 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.525 | 0.375 | 16.150 | ... | ... | -0.980703 |
| 0.006574 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.525 | 0.375 | 17.150 | ... | ... | -0.980567 |
| 0.006332 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.525 | 0.375 | 18.150 | ... | ... | -0.980432 |
| 0.006112 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.525 | 0.375 | 19.150 | ... | ... | -0.980298 |
| 0.005912 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.525 | 0.375 | 20.150 | ... | ... | -0.980164 |
| 0.005729 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.525 | 0.375 | 21.150 | ... | ... | -0.98003 |
| 0.00556 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.525 | 0.375 | 22.150 | ... | ... | -0.979898 |
| 0.005403 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.525 | 0.375 | 23.150 | ... | ... | -0.979766 |
| 0.005259 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.525 | 0.375 | 24.150 | ... | ... | -0.979634 |
| 0.005125 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.525 | 0.375 | 25.150 | ... | ... | -0.979503 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.525 | 0.375 | 26.150 | ... | ... | -0.979372 |
| 0.004883 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.525 | 0.375 | 27.150 | ... | ... | -0.979242 |
| 0.004774 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.525 | 0.375 | 28.150 | ... | ... | -0.979112 |
| 0.004671 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.525 | 0.375 | 29.150 | ... | ... | -0.978982 |
| 0.004574 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.525 | 0.375 | 30.150 | ... | ... | -0.978853 |
| 0.004483 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.525 | 0.375 | 31.150 | ... | ... | -0.978725 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.525 | 0.375 | 32.150 | ... | ... | -0.978597 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.525 | 0.375 | 33.150 | ... | ... | -0.97847 |
| 0.004239 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.525 | 0.375 | 34.150 | ... | ... | -0.978342 |
| 0.004165 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.525 | 0.375 | 35.150 | ... | ... | -0.978216 |
| 0.004095 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.525 | 0.375 | 36.150 | ... | ... | -0.978089 |
| 0.004029 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.525 | 0.375 | 37.150 | ... | ... | -0.977964 |
| 0.003966 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.525 | 0.375 | 38.150 | ... | ... | -0.977838 |
| 0.003906 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.525 | 0.375 | 39.150 | ... | ... | -0.977713 |
| 0.003849 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.525 | 0.375 | 40.150 | ... | ... | -0.977588 |
| 0.003793 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.525 | 0.375 | 41.150 | ... | ... | -0.977464 |
| 0.003741 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.525 | 0.375 | 42.150 | ... | ... | -0.97734 |
| 0.00369 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.525 | 0.375 | 43.150 | ... | ... | -0.977217 |
| 0.003642 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.525 | 0.375 | 44.150 | ... | ... | -0.977094 |
| 0.003595 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.525 | 0.375 | 45.150 | ... | ... | -0.976971 |
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.