Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9883 | ... | ... | 42 | 0.750 | 42.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.987998 | ... | ... | 41 | 0.750 | 41.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
| 0.987704 | ... | ... | 40 | 0.750 | 40.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001499 |
| 0.987417 | ... | ... | 39 | 0.750 | 39.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.987136 | ... | ... | 38 | 0.750 | 38.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001649 |
| 0.986862 | ... | ... | 37 | 0.750 | 37.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001728 |
| 0.986592 | ... | ... | 36 | 0.750 | 36.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| 0.986328 | ... | ... | 35 | 0.750 | 35.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| 0.986068 | ... | ... | 34 | 0.750 | 34.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001982 |
| 0.985813 | ... | ... | 33 | 0.750 | 33.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| 0.985562 | ... | ... | 32 | 0.750 | 32.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00217 |
| 0.985315 | ... | ... | 31 | 0.750 | 31.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.985071 | ... | ... | 30 | 0.750 | 30.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.984831 | ... | ... | 29 | 0.750 | 29.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| 0.984594 | ... | ... | 28 | 0.750 | 28.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| 0.98436 | ... | ... | 27 | 0.750 | 27.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| 0.984129 | ... | ... | 26 | 0.750 | 26.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| 0.983901 | ... | ... | 25 | 0.750 | 25.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002997 |
| 0.983675 | ... | ... | 24 | 0.750 | 24.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003146 |
| 0.983452 | ... | ... | 23 | 0.750 | 23.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| 0.983231 | ... | ... | 22 | 0.750 | 22.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| 0.983012 | ... | ... | 21 | 0.750 | 21.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003658 |
| 0.982796 | ... | ... | 20 | 0.750 | 20.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| 0.982582 | ... | ... | 19 | 0.750 | 19.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004072 |
| 0.982369 | ... | ... | 18 | 0.750 | 18.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004306 |
| 0.982159 | ... | ... | 17 | 0.750 | 17.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| 0.982055 | ... | ... | 16.500 | 0.750 | 17.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| 0.981951 | ... | ... | 16 | 0.750 | 16.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004845 |
| 0.981847 | ... | ... | 15.500 | 0.750 | 16.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
| 0.981744 | ... | ... | 15 | 0.750 | 15.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005158 |
| 0.981641 | ... | ... | 14.500 | 0.750 | 15.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005328 |
| 0.981539 | ... | ... | 14 | 0.750 | 14.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005507 |
| 0.981437 | ... | ... | 13.500 | 0.750 | 14.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
| 0.981335 | ... | ... | 13 | 0.750 | 13.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005899 |
| 0.981234 | ... | ... | 12.500 | 0.750 | 13.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006114 |
| 0.981133 | ... | ... | 12 | 0.750 | 12.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006344 |
| 0.981033 | ... | ... | 11.500 | 0.750 | 12.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00659 |
| 0.980933 | ... | ... | 11 | 0.750 | 11.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006853 |
| 0.980834 | ... | ... | 10.500 | 0.750 | 11.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| 0.980735 | ... | ... | 10 | 0.750 | 10.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007443 |
| 0.980636 | ... | ... | 9.500 | 0.750 | 10.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007775 |
| 0.980538 | ... | ... | 9 | 0.750 | 9.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008137 |
| 0.98044 | ... | ... | 8.500 | 0.750 | 9.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008531 |
| 0.980342 | ... | ... | 8 | 0.750 | 8.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008964 |
| 0.980245 | ... | ... | 7.500 | 0.750 | 8.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009442 |
| 0.980148 | ... | ... | 7 | 0.750 | 7.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009972 |
| 0.980051 | ... | ... | 6.500 | 0.750 | 7.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010565 |
| 0.979955 | ... | ... | 6 | 0.750 | 6.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011233 |
| 0.979858 | ... | ... | 5.500 | 0.750 | 6.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011991 |
| 0.979763 | ... | ... | 5 | 0.750 | 5.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.012861 |
| 0.979667 | ... | ... | 4.500 | 0.750 | 5.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013871 |
| 0.979572 | ... | ... | 4 | 0.750 | 4.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.01506 |
| 0.979477 | ... | ... | 3.500 | 0.750 | 4.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.016482 |
| 0.979382 | ... | ... | 3 | 0.750 | 3.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.018222 |
| 0.979288 | ... | ... | 2.500 | 0.750 | 3.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.020404 |
| 0.979193 | ... | ... | 2.025 | 0.725 | 2.750 | 550000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023235 |
| 0.94412 | ... | ... | 1.575 | 0.700 | 2.275 | 555000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.044426 |
| 0.907746 | ... | ... | 1.150 | 0.650 | 1.800 | 560000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.083489 |
| 0.841216 | ... | ... | 0.800 | 0.550 | 1.350 | 565000 | 0.100 | -0.200 | 0.300 | ... | ... | -0.152513 |
| 0.719339 | ... | ... | 0.500 | 0.475 | 0.975 | 570000 | 0.225 | -0.275 | 0.500 | ... | ... | -0.276483 |
| 0.578987 | ... | ... | 0.300 | 0.350 | 0.650 | 575000 | 0.400 | -0.400 | 0.800 | ... | ... | -0.417751 |
| 0.426504 | ... | ... | 0.175 | 0.225 | 0.400 | 580000 | 0.650 | -0.500 | 1.150 | ... | ... | -0.57022 |
| 0.284019 | ... | ... | 0.075 | 0.150 | 0.225 | 585000 | 0.975 | -0.600 | 1.575 | ... | ... | -0.711749 |
| 0.176964 | ... | ... | 0.025 | 0.100 | 0.125 | 590000 | 1.350 | -0.675 | 2.025 | ... | ... | -0.835991 |
| 0.086938 | ... | ... | 0.025 | 0.025 | 0.050 | 595000 | 1.800 | -0.700 | 2.500 | ... | ... | -0.904028 |
| 0.046633 | ... | ... | 0.013 | 0.013 | 0.025 | 600000 | 2.275 | -0.725 | 3 | ... | ... | -0.941457 |
| 0.024591 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.750 | -0.750 | 3.500 | ... | ... | -0.978178 |
| 0.021809 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.250 | -0.750 | 4 | ... | ... | -0.978087 |
| 0.019669 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.750 | -0.750 | 4.500 | ... | ... | -0.977997 |
| 0.017967 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.250 | -0.750 | 5 | ... | ... | -0.977907 |
| 0.016579 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.750 | -0.750 | 5.500 | ... | ... | -0.977817 |
| 0.015421 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.250 | -0.750 | 6 | ... | ... | -0.977728 |
| 0.014439 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.750 | -0.750 | 6.500 | ... | ... | -0.977638 |
| 0.013596 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.250 | -0.750 | 7 | ... | ... | -0.977549 |
| 0.012861 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.750 | -0.750 | 7.500 | ... | ... | -0.97746 |
| 0.012216 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.250 | -0.750 | 8 | ... | ... | -0.977371 |
| 0.011644 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.750 | -0.750 | 8.500 | ... | ... | -0.977283 |
| 0.011134 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.250 | -0.750 | 9 | ... | ... | -0.977194 |
| 0.010674 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.750 | -0.750 | 9.500 | ... | ... | -0.977106 |
| 0.01026 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.250 | -0.750 | 10 | ... | ... | -0.977018 |
| 0.009883 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.750 | -0.750 | 10.500 | ... | ... | -0.97693 |
| 0.009537 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.250 | -0.750 | 11 | ... | ... | -0.976843 |
| 0.009221 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.750 | -0.750 | 11.500 | ... | ... | -0.976756 |
| 0.00893 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.250 | -0.750 | 12 | ... | ... | -0.976668 |
| 0.008661 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.750 | -0.750 | 12.500 | ... | ... | -0.976581 |
| 0.008411 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.250 | -0.750 | 13 | ... | ... | -0.976494 |
| 0.008178 | ... | ... | ... | ... | 0.013 | 705000 | 12.750 | ... | ... | ... | ... | -0.976408 |
| 0.007962 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.250 | -0.750 | 14 | ... | ... | -0.976321 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.250 | -0.750 | 15 | ... | ... | -0.976149 |
| 0.007224 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.250 | -0.750 | 16 | ... | ... | -0.975978 |
| 0.006916 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.250 | -0.750 | 17 | ... | ... | -0.975807 |
| 0.00664 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.250 | -0.750 | 18 | ... | ... | -0.975637 |
| 0.006391 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.250 | -0.750 | 19 | ... | ... | -0.975468 |
| 0.006165 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.250 | -0.750 | 20 | ... | ... | -0.9753 |
| 0.00596 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.250 | -0.750 | 21 | ... | ... | -0.975132 |
| 0.005773 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.250 | -0.750 | 22 | ... | ... | -0.974965 |
| 0.0056 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.250 | -0.750 | 23 | ... | ... | -0.974799 |
| 0.00544 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.250 | -0.750 | 24 | ... | ... | -0.974633 |
| 0.005293 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.250 | -0.750 | 25 | ... | ... | -0.974468 |
| 0.005156 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.250 | -0.750 | 26 | ... | ... | -0.974304 |
| 0.005029 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.250 | -0.750 | 27 | ... | ... | -0.97414 |
| 0.004909 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.250 | -0.750 | 28 | ... | ... | -0.973977 |
| 0.004798 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.250 | -0.750 | 29 | ... | ... | -0.973814 |
| 0.004694 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.250 | -0.750 | 30 | ... | ... | -0.973652 |
| 0.004595 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.250 | -0.750 | 31 | ... | ... | -0.973491 |
| 0.004502 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.250 | -0.750 | 32 | ... | ... | -0.97333 |
| 0.004415 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.250 | -0.750 | 33 | ... | ... | -0.973169 |
| 0.004333 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.250 | -0.750 | 34 | ... | ... | -0.973009 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.250 | -0.750 | 35 | ... | ... | -0.97285 |
| 0.00418 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.250 | -0.750 | 36 | ... | ... | -0.972692 |
| 0.004109 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.250 | -0.750 | 37 | ... | ... | -0.972533 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.250 | -0.750 | 38 | ... | ... | -0.972376 |
| 0.003978 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.250 | -0.750 | 39 | ... | ... | -0.972219 |
| 0.003918 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.250 | -0.750 | 40 | ... | ... | -0.972062 |
| 0.003859 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.250 | -0.750 | 41 | ... | ... | -0.971906 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.250 | -0.750 | 42 | ... | ... | -0.971751 |
| 0.00375 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.250 | -0.750 | 43 | ... | ... | -0.971595 |
| 0.003699 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.250 | -0.750 | 44 | ... | ... | -0.971441 |
| 0.00365 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.250 | -0.750 | 45 | ... | ... | -0.971287 |
| 0.003603 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.250 | -0.750 | 46 | ... | ... | -0.971133 |
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.