Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978533 | ... | ... | 44 | 1.250 | 45.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00127 |
| 0.977983 | ... | ... | 43 | 1.250 | 44.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.977447 | ... | ... | 42 | 1.250 | 43.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
| 0.976924 | ... | ... | 41 | 1.250 | 42.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001465 |
| 0.976413 | ... | ... | 40 | 1.250 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| 0.975913 | ... | ... | 39 | 1.250 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001605 |
| 0.975423 | ... | ... | 38 | 1.250 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.974942 | ... | ... | 37 | 1.250 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
| 0.97447 | ... | ... | 36 | 1.250 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| 0.974006 | ... | ... | 35 | 1.250 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| 0.97355 | ... | ... | 34 | 1.250 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| 0.9731 | ... | ... | 33 | 1.250 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.972657 | ... | ... | 32 | 1.250 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| 0.97222 | ... | ... | 31 | 1.250 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002276 |
| 0.97179 | ... | ... | 30 | 1.250 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.971364 | ... | ... | 29 | 1.250 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| 0.970944 | ... | ... | 28 | 1.250 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
| 0.97053 | ... | ... | 27 | 1.250 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.970119 | ... | ... | 26 | 1.250 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| 0.969714 | ... | ... | 25 | 1.250 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.969313 | ... | ... | 24 | 1.250 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| 0.968916 | ... | ... | 23 | 1.250 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
| 0.968523 | ... | ... | 22 | 1.250 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
| 0.968134 | ... | ... | 21 | 1.250 | 22.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
| 0.967748 | ... | ... | 20 | 1.250 | 21.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003801 |
| 0.967366 | ... | ... | 19 | 1.250 | 20.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.966988 | ... | ... | 18 | 1.250 | 19.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
| 0.966613 | ... | ... | 17 | 1.250 | 18.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004474 |
| 0.966241 | ... | ... | 16 | 1.250 | 17.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| 0.966056 | ... | ... | 15.500 | 1.250 | 16.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004885 |
| 0.965872 | ... | ... | 15 | 1.250 | 16.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005037 |
| 0.965688 | ... | ... | 14.500 | 1.250 | 15.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005198 |
| 0.965506 | ... | ... | 14 | 1.250 | 15.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| 0.965324 | ... | ... | 13.500 | 1.250 | 14.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005546 |
| 0.965142 | ... | ... | 13 | 1.250 | 14.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005735 |
| 0.964962 | ... | ... | 12.500 | 1.250 | 13.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005937 |
| 0.964782 | ... | ... | 12 | 1.250 | 13.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006151 |
| 0.964602 | ... | ... | 11.500 | 1.250 | 12.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00638 |
| 0.964424 | ... | ... | 11 | 1.250 | 12.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006625 |
| 0.964246 | ... | ... | 10.500 | 1.250 | 11.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.006888 |
| 0.964068 | ... | ... | 10 | 1.250 | 11.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007171 |
| 0.963892 | ... | ... | 9.500 | 1.250 | 10.750 | 495000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007476 |
| 0.963716 | ... | ... | 9 | 1.250 | 10.250 | 500000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007808 |
| 0.96354 | ... | ... | 8.500 | 1.250 | 9.750 | 505000 | 0.025 | 0 | 0.025 | ... | ... | -0.013999 |
| 0.963365 | ... | ... | 8.025 | 1.225 | 9.250 | 510000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.014655 |
| 0.963191 | ... | ... | 7.525 | 1.225 | 8.750 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.015374 |
| 0.954336 | ... | ... | 7.050 | 1.225 | 8.275 | 520000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.027033 |
| 0.953582 | ... | ... | 6.600 | 1.175 | 7.775 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.028446 |
| 0.944069 | ... | ... | 6.125 | 1.175 | 7.300 | 530000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.039977 |
| 0.934271 | ... | ... | 5.675 | 1.150 | 6.825 | 535000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.051398 |
| 0.916652 | ... | ... | 5.250 | 1.125 | 6.375 | 540000 | 0.150 | -0.125 | 0.275 | ... | ... | -0.070888 |
| 0.899172 | ... | ... | 4.825 | 1.100 | 5.925 | 545000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.089782 |
| 0.881374 | ... | ... | 4.400 | 1.075 | 5.475 | 550000 | 0.250 | -0.175 | 0.425 | ... | ... | -0.108736 |
| 0.857311 | ... | ... | 4 | 1.050 | 5.050 | 555000 | 0.325 | -0.200 | 0.525 | ... | ... | -0.133885 |
| 0.833014 | ... | ... | 3.625 | 1 | 4.625 | 560000 | 0.400 | -0.250 | 0.650 | ... | ... | -0.159049 |
| 0.803524 | ... | ... | 3.275 | 0.950 | 4.225 | 565000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.189264 |
| 0.769902 | ... | ... | 2.950 | 0.900 | 3.850 | 570000 | 0.600 | -0.350 | 0.950 | ... | ... | -0.219723 |
| 0.7362 | ... | ... | 2.625 | 0.850 | 3.475 | 575000 | 0.750 | -0.375 | 1.125 | ... | ... | -0.257511 |
| 0.699072 | ... | ... | 2.325 | 0.800 | 3.125 | 580000 | 0.900 | -0.425 | 1.325 | ... | ... | -0.294848 |
| 0.659382 | ... | ... | 2.050 | 0.750 | 2.800 | 585000 | 1.075 | -0.475 | 1.550 | ... | ... | -0.334572 |
| 0.61796 | ... | ... | 1.800 | 0.700 | 2.500 | 590000 | 1.250 | -0.550 | 1.800 | ... | ... | -0.374596 |
| 0.575595 | ... | ... | 1.575 | 0.650 | 2.225 | 595000 | 1.475 | -0.600 | 2.075 | ... | ... | -0.417267 |
| 0.533128 | ... | ... | 1.375 | 0.575 | 1.950 | 600000 | 1.700 | -0.650 | 2.350 | ... | ... | -0.459868 |
| 0.490055 | ... | ... | 1.175 | 0.525 | 1.700 | 605000 | 1.950 | -0.725 | 2.675 | ... | ... | -0.502913 |
| 0.448215 | ... | ... | 1 | 0.500 | 1.500 | 610000 | 2.225 | -0.775 | 3 | ... | ... | -0.545644 |
| 0.406792 | ... | ... | 0.850 | 0.450 | 1.300 | 615000 | 2.525 | -0.825 | 3.350 | ... | ... | -0.58729 |
| 0.367072 | ... | ... | 0.725 | 0.400 | 1.125 | 620000 | 2.850 | -0.850 | 3.700 | ... | ... | -0.627063 |
| 0.327085 | ... | ... | 0.600 | 0.350 | 0.950 | 625000 | 3.200 | -0.900 | 4.100 | ... | ... | -0.664162 |
| 0.289331 | ... | ... | 0.500 | 0.300 | 0.800 | 630000 | 3.550 | -0.950 | 4.500 | ... | ... | -0.701073 |
| 0.254738 | ... | ... | 0.425 | 0.250 | 0.675 | 635000 | 3.925 | -0.975 | 4.900 | ... | ... | -0.734687 |
| 0.224269 | ... | ... | 0.350 | 0.225 | 0.575 | 640000 | 4.300 | -1.025 | 5.325 | ... | ... | -0.768509 |
| 0.193841 | ... | ... | 0.300 | 0.175 | 0.475 | 645000 | 4.700 | -1.050 | 5.750 | ... | ... | -0.798197 |
| 0.168481 | ... | ... | 0.225 | 0.175 | 0.400 | 650000 | 5.125 | -1.075 | 6.200 | ... | ... | -0.822686 |
| 0.143113 | ... | ... | 0.200 | 0.125 | 0.325 | 655000 | 5.550 | -1.100 | 6.650 | ... | ... | -0.847001 |
| 0.123977 | ... | ... | 0.150 | 0.125 | 0.275 | 660000 | 6 | -1.125 | 7.125 | ... | ... | -0.865038 |
| 0.105017 | ... | ... | 0.125 | 0.100 | 0.225 | 665000 | 6.450 | -1.150 | 7.600 | ... | ... | -0.88272 |
| 0.08586 | ... | ... | 0.100 | 0.075 | 0.175 | 670000 | 6.900 | -1.175 | 8.075 | ... | ... | -0.900341 |
| 0.074502 | ... | ... | 0.075 | 0.075 | 0.150 | 675000 | 7.350 | -1.200 | 8.550 | ... | ... | -0.918261 |
| 0.06339 | ... | ... | 0.050 | 0.075 | 0.125 | 680000 | 7.825 | -1.200 | 9.025 | ... | ... | -0.928171 |
| 0.052357 | ... | ... | 0.050 | 0.050 | 0.100 | 685000 | 8.300 | -1.225 | 9.525 | ... | ... | -0.937875 |
| 0.041197 | ... | ... | 0.050 | 0.025 | 0.075 | 690000 | 8.800 | -1.200 | 10 | ... | ... | -0.93864 |
| 0.029598 | ... | ... | 0.025 | 0.025 | 0.050 | 695000 | 9.275 | -1.225 | 10.500 | ... | ... | -0.947813 |
| 0.028591 | ... | ... | 0.025 | 0.025 | 0.050 | 700000 | 9.775 | -1.225 | 11 | ... | ... | -0.948072 |
| 0.016357 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 10.250 | -1.250 | 11.500 | ... | ... | -0.956933 |
| 0.015831 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 10.750 | -1.250 | 12 | ... | ... | -0.956776 |
| 0.015346 | ... | ... | 0.013 | 0.013 | 0.025 | 715000 | 11.250 | -1.250 | 12.500 | ... | ... | -0.95662 |
| 0.014898 | ... | ... | 0.013 | 0.013 | 0.025 | 720000 | 11.750 | -1.250 | 13 | ... | ... | -0.956464 |
| 0.014481 | ... | ... | 0.013 | 0.013 | 0.025 | 725000 | 12.250 | -1.250 | 13.500 | ... | ... | -0.956309 |
| 0.008136 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 12.750 | -1.250 | 14 | ... | ... | -0.956154 |
| 0.007921 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.250 | -1.250 | 14.500 | ... | ... | -0.955999 |
| 0.007719 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 13.750 | -1.250 | 15 | ... | ... | -0.955844 |
| 0.00735 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 14.750 | -1.250 | 16 | ... | ... | -0.955537 |
| 0.007024 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 15.750 | -1.250 | 17 | ... | ... | -0.95523 |
| 0.006733 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 16.750 | -1.250 | 18 | ... | ... | -0.954925 |
| 0.006471 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 17.750 | -1.250 | 19 | ... | ... | -0.954621 |
| 0.006234 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 18.750 | -1.250 | 20 | ... | ... | -0.954318 |
| 0.006019 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 19.750 | -1.250 | 21 | ... | ... | -0.954017 |
| 0.005823 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 20.750 | -1.250 | 22 | ... | ... | -0.953716 |
| 0.005643 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 21.750 | -1.250 | 23 | ... | ... | -0.953417 |
| 0.005477 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 22.750 | -1.250 | 24 | ... | ... | -0.953119 |
| 0.005323 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 23.750 | -1.250 | 25 | ... | ... | -0.952822 |
| 0.005182 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24.750 | -1.250 | 26 | ... | ... | -0.952526 |
| 0.00505 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25.750 | -1.250 | 27 | ... | ... | -0.952232 |
| 0.004927 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26.750 | -1.250 | 28 | ... | ... | -0.951938 |
| 0.004811 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27.750 | -1.250 | 29 | ... | ... | -0.951645 |
| 0.004704 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28.750 | -1.250 | 30 | ... | ... | -0.951354 |
| 0.004602 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29.750 | -1.250 | 31 | ... | ... | -0.951063 |
| 0.004507 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30.750 | -1.250 | 32 | ... | ... | -0.950774 |
| 0.004417 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31.750 | -1.250 | 33 | ... | ... | -0.950485 |
| 0.004332 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.750 | -1.250 | 34 | ... | ... | -0.950198 |
| 0.004252 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.750 | -1.250 | 35 | ... | ... | -0.949911 |
| 0.004176 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34.750 | -1.250 | 36 | ... | ... | -0.949626 |
| 0.004103 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35.750 | -1.250 | 37 | ... | ... | -0.949341 |
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.