Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984069 | ... | ... | 56.975 | 3.275 | 60.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| 0.983562 | ... | ... | 55.975 | 3.275 | 59.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000851 |
| 0.983074 | ... | ... | 54.975 | 3.275 | 58.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000894 |
| 0.982602 | ... | ... | 53.975 | 3.275 | 57.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000938 |
| 0.982145 | ... | ... | 52.975 | 3.275 | 56.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000983 |
| 0.981702 | ... | ... | 51.975 | 3.275 | 55.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
| 0.98127 | ... | ... | 50.975 | 3.275 | 54.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.98085 | ... | ... | 49.975 | 3.275 | 53.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| 0.980439 | ... | ... | 48.975 | 3.275 | 52.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
| 0.980037 | ... | ... | 47.975 | 3.275 | 51.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.979643 | ... | ... | 46.975 | 3.275 | 50.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| 0.979257 | ... | ... | 45.975 | 3.275 | 49.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| 0.978878 | ... | ... | 44.975 | 3.275 | 48.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| 0.978506 | ... | ... | 43.975 | 3.275 | 47.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
| 0.97814 | ... | ... | 42.975 | 3.275 | 46.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.97778 | ... | ... | 41.975 | 3.275 | 45.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| 0.977425 | ... | ... | 40.975 | 3.275 | 44.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
| 0.977076 | ... | ... | 39.975 | 3.275 | 43.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| 0.976731 | ... | ... | 38.975 | 3.275 | 42.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001706 |
| 0.976391 | ... | ... | 37.975 | 3.275 | 41.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00177 |
| 0.976055 | ... | ... | 36.975 | 3.275 | 40.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
| 0.975724 | ... | ... | 35.975 | 3.275 | 39.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.975396 | ... | ... | 34.975 | 3.275 | 38.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| 0.975073 | ... | ... | 33.975 | 3.275 | 37.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002051 |
| 0.974752 | ... | ... | 32.975 | 3.275 | 36.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
| 0.974435 | ... | ... | 31.975 | 3.275 | 35.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00221 |
| 0.974122 | ... | ... | 30.975 | 3.275 | 34.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002294 |
| 0.973811 | ... | ... | 29.975 | 3.275 | 33.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| 0.973504 | ... | ... | 28.975 | 3.275 | 32.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.9732 | ... | ... | 27.975 | 3.275 | 31.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| 0.972898 | ... | ... | 26.975 | 3.275 | 30.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| 0.972599 | ... | ... | 25.975 | 3.275 | 29.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| 0.972303 | ... | ... | 24.975 | 3.275 | 28.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| 0.972009 | ... | ... | 23.975 | 3.275 | 27.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| 0.971717 | ... | ... | 22.975 | 3.275 | 26.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| 0.971428 | ... | ... | 21.975 | 3.275 | 25.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.0033 |
| 0.971141 | ... | ... | 20.975 | 3.275 | 24.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| 0.970856 | ... | ... | 19.975 | 3.275 | 23.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
| 0.970715 | ... | ... | 19.475 | 3.275 | 22.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| 0.970574 | ... | ... | 18.975 | 3.275 | 22.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| 0.970433 | ... | ... | 18.475 | 3.275 | 21.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
| 0.970293 | ... | ... | 17.975 | 3.275 | 21.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
| 0.970154 | ... | ... | 17.475 | 3.275 | 20.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| 0.970015 | ... | ... | 16.975 | 3.275 | 20.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| 0.969876 | ... | ... | 16.475 | 3.275 | 19.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| 0.969738 | ... | ... | 15.975 | 3.275 | 19.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| 0.9696 | ... | ... | 15.475 | 3.275 | 18.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| 0.969463 | ... | ... | 14.975 | 3.275 | 18.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
| 0.969326 | ... | ... | 14.475 | 3.275 | 17.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004765 |
| 0.96919 | ... | ... | 13.975 | 3.275 | 17.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004901 |
| 0.969054 | ... | ... | 13.475 | 3.275 | 16.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005043 |
| 0.968919 | ... | ... | 12.975 | 3.275 | 16.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005194 |
| 0.968784 | ... | ... | 12.475 | 3.275 | 15.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005353 |
| 0.968649 | ... | ... | 11.975 | 3.275 | 15.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00552 |
| 0.968515 | ... | ... | 11.475 | 3.275 | 14.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| 0.968381 | ... | ... | 10.975 | 3.275 | 14.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005886 |
| 0.968248 | ... | ... | 10.475 | 3.275 | 13.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006087 |
| 0.968115 | ... | ... | 9.975 | 3.275 | 13.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
| 0.967983 | ... | ... | 9.475 | 3.275 | 12.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006527 |
| 0.967851 | ... | ... | 8.975 | 3.275 | 12.250 | 590000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00677 |
| 0.967719 | ... | ... | 8.475 | 3.275 | 11.750 | 595000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007033 |
| 0.967587 | ... | ... | 7.975 | 3.275 | 11.250 | 600000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007314 |
| 0.967457 | ... | ... | 7.500 | 3.250 | 10.750 | 605000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.007617 |
| 0.967326 | ... | ... | 7.025 | 3.225 | 10.250 | 610000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.007947 |
| 0.967196 | ... | ... | 6.550 | 3.200 | 9.750 | 615000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.008306 |
| 0.967066 | ... | ... | 6.075 | 3.175 | 9.250 | 620000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.014893 |
| 0.966936 | ... | ... | 5.625 | 3.125 | 8.750 | 625000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.01561 |
| 0.966807 | ... | ... | 5.175 | 3.075 | 8.250 | 630000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.016399 |
| 0.956824 | ... | ... | 4.725 | 3.050 | 7.775 | 635000 | 0.050 | -0.225 | 0.275 | ... | ... | -0.028841 |
| 0.946884 | ... | ... | 4.300 | 3 | 7.300 | 640000 | 0.075 | -0.275 | 0.350 | ... | ... | -0.040508 |
| 0.936733 | ... | ... | 3.900 | 2.925 | 6.825 | 645000 | 0.100 | -0.350 | 0.450 | ... | ... | -0.052045 |
| 0.926173 | ... | ... | 3.525 | 2.825 | 6.350 | 650000 | 0.125 | -0.425 | 0.550 | ... | ... | -0.063796 |
| 0.907566 | ... | ... | 3.150 | 2.750 | 5.900 | 655000 | 0.150 | -0.550 | 0.700 | ... | ... | -0.076019 |
| 0.888901 | ... | ... | 2.800 | 2.650 | 5.450 | 660000 | 0.200 | -0.650 | 0.850 | ... | ... | -0.096422 |
| 0.869709 | ... | ... | 2.475 | 2.525 | 5 | 665000 | 0.275 | -0.750 | 1.025 | ... | ... | -0.123442 |
| 0.843887 | ... | ... | 2.175 | 2.400 | 4.575 | 670000 | 0.350 | -0.875 | 1.225 | ... | ... | -0.150022 |
| 0.812637 | ... | ... | 1.900 | 2.275 | 4.175 | 675000 | 0.450 | -0.975 | 1.425 | ... | ... | -0.181858 |
| 0.781294 | 5.200 | 5.200 | 1.650 | 2.125 | 3.775 | 680000 | 0.550 | -1.125 | 1.675 | ... | ... | -0.213639 |
| 0.745444 | ... | ... | 1.425 | 1.975 | 3.400 | 685000 | 0.675 | -1.275 | 1.950 | ... | ... | -0.249758 |
| 0.706093 | ... | ... | 1.225 | 1.825 | 3.050 | 690000 | 0.825 | -1.425 | 2.250 | ... | ... | -0.289208 |
| 0.664183 | ... | ... | 1.025 | 1.700 | 2.725 | 695000 | 0.975 | -1.575 | 2.550 | ... | ... | -0.328928 |
| 0.622062 | ... | ... | 0.875 | 1.525 | 2.400 | 700000 | 1.175 | -1.700 | 2.875 | ... | ... | -0.372983 |
| 0.576933 | ... | ... | 0.725 | 1.400 | 2.125 | 705000 | 1.375 | -1.875 | 3.250 | ... | ... | -0.416932 |
| 0.531888 | ... | ... | 0.600 | 1.250 | 1.850 | 710000 | 1.600 | -2.025 | 3.625 | ... | ... | -0.462112 |
| 0.486735 | ... | ... | 0.500 | 1.125 | 1.625 | 715000 | 1.875 | -2.125 | 4 | ... | ... | -0.507245 |
| 0.441904 | ... | ... | 0.400 | 1 | 1.400 | 720000 | 2.150 | -2.275 | 4.425 | ... | ... | -0.5519 |
| 0.398037 | ... | ... | 0.325 | 0.875 | 1.200 | 725000 | 2.450 | -2.375 | 4.825 | ... | ... | -0.595438 |
| 0.355954 | ... | ... | 0.275 | 0.750 | 1.025 | 730000 | 2.750 | -2.525 | 5.275 | ... | ... | -0.639475 |
| 0.316508 | ... | ... | 0.225 | 0.650 | 0.875 | 735000 | 3.100 | -2.625 | 5.725 | ... | ... | -0.678909 |
| 0.276924 | ... | ... | 0.175 | 0.550 | 0.725 | 740000 | 3.450 | -2.725 | 6.175 | ... | ... | -0.718358 |
| 0.240585 | ... | ... | 0.125 | 0.475 | 0.600 | 745000 | 3.850 | -2.775 | 6.625 | ... | ... | -0.750069 |
| 0.208541 | ... | ... | 0.100 | 0.400 | 0.500 | 750000 | 4.225 | -2.875 | 7.100 | ... | ... | -0.785975 |
| 0.181853 | ... | ... | 0.075 | 0.350 | 0.425 | 755000 | 4.650 | -2.925 | 7.575 | ... | ... | -0.812057 |
| 0.155525 | ... | ... | 0.050 | 0.300 | 0.350 | 760000 | 5.075 | -2.975 | 8.050 | ... | ... | -0.837651 |
| 0.128962 | ... | ... | 0.050 | 0.225 | 0.275 | 765000 | 5.500 | -3.050 | 8.550 | ... | ... | -0.863306 |
| 0.108962 | ... | ... | 0.025 | 0.200 | 0.225 | 770000 | 5.950 | -3.075 | 9.025 | ... | ... | -0.882303 |
| 0.088902 | ... | ... | 0.025 | 0.150 | 0.175 | 775000 | 6.400 | -3.125 | 9.525 | ... | ... | -0.901164 |
| 0.076935 | ... | ... | 0.025 | 0.125 | 0.150 | 780000 | 6.875 | -3.150 | 10.025 | ... | ... | -0.912025 |
| 0.056134 | ... | ... | 0.025 | 0.075 | 0.100 | 785000 | 7.325 | -3.200 | 10.525 | ... | ... | -0.931032 |
| 0.044032 | ... | ... | 0.013 | 0.063 | 0.075 | 790000 | 7.800 | -3.225 | 11.025 | ... | ... | -0.941514 |
| 0.042288 | ... | ... | 0.013 | 0.063 | 0.075 | 795000 | 8.300 | -3.225 | 11.525 | ... | ... | -0.94246 |
| 0.030343 | ... | ... | 0.013 | 0.038 | 0.050 | 800000 | 8.775 | -3.250 | 12.025 | ... | ... | -0.95237 |
| 0.029237 | ... | ... | 0.013 | 0.038 | 0.050 | 805000 | 9.275 | -3.250 | 12.525 | ... | ... | -0.952731 |
| 0.016717 | ... | ... | 0.013 | 0.013 | 0.025 | 810000 | 9.750 | -3.275 | 13.025 | ... | ... | -0.962361 |
| 0.016144 | ... | ... | 0.013 | 0.013 | 0.025 | 815000 | 10.250 | -3.275 | 13.525 | ... | ... | -0.962242 |
| 0.015615 | ... | ... | 0.013 | 0.013 | 0.025 | 820000 | 10.750 | -3.275 | 14.025 | ... | ... | -0.962124 |
| 0.015129 | ... | ... | 0.013 | 0.013 | 0.025 | 825000 | 11.250 | -3.275 | 14.525 | ... | ... | -0.962006 |
| 0.008495 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.750 | -3.275 | 15.025 | ... | ... | -0.961888 |
| 0.008244 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.250 | -3.275 | 15.525 | ... | ... | -0.96177 |
| 0.008011 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.750 | -3.275 | 16.025 | ... | ... | -0.961653 |
| 0.007794 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.250 | -3.275 | 16.525 | ... | ... | -0.961536 |
| 0.007592 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.750 | -3.275 | 17.025 | ... | ... | -0.961419 |
| 0.007401 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.250 | -3.275 | 17.525 | ... | ... | -0.961302 |
| 0.007221 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.750 | -3.275 | 18.025 | ... | ... | -0.961186 |
| 0.007053 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.250 | -3.275 | 18.525 | ... | ... | -0.961069 |
| 0.006895 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.750 | -3.275 | 19.025 | ... | ... | -0.960953 |
| 0.006745 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.250 | -3.275 | 19.525 | ... | ... | -0.960837 |
| 0.006603 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.750 | -3.275 | 20.025 | ... | ... | -0.960722 |
| 0.006468 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.250 | -3.275 | 20.525 | ... | ... | -0.960606 |
| 0.00634 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.750 | -3.275 | 21.025 | ... | ... | -0.960491 |
| 0.006218 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.250 | -3.275 | 21.525 | ... | ... | -0.960376 |
| 0.006103 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.750 | -3.275 | 22.025 | ... | ... | -0.960261 |
| 0.005887 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.750 | -3.275 | 23.025 | ... | ... | -0.960032 |
| 0.00569 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.750 | -3.275 | 24.025 | ... | ... | -0.959804 |
| 0.005509 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.750 | -3.275 | 25.025 | ... | ... | -0.959577 |
| 0.005343 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.750 | -3.275 | 26.025 | ... | ... | -0.95935 |
| 0.005189 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.750 | -3.275 | 27.025 | ... | ... | -0.959125 |
| 0.005047 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.750 | -3.275 | 28.025 | ... | ... | -0.9589 |
| 0.004914 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.750 | -3.275 | 29.025 | ... | ... | -0.958675 |
| 0.004791 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.750 | -3.275 | 30.025 | ... | ... | -0.958452 |
| 0.004675 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.750 | -3.275 | 31.025 | ... | ... | -0.958229 |
| 0.004567 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.750 | -3.275 | 32.025 | ... | ... | -0.958007 |
| 0.004465 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.750 | -3.275 | 33.025 | ... | ... | -0.957785 |
| 0.00437 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.750 | -3.275 | 34.025 | ... | ... | -0.957565 |
| 0.004279 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.750 | -3.275 | 35.025 | ... | ... | -0.957344 |
| 0.004194 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.750 | -3.275 | 36.025 | ... | ... | -0.957125 |
| 0.004113 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.750 | -3.275 | 37.025 | ... | ... | -0.956906 |
| 0.004037 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.750 | -3.275 | 38.025 | ... | ... | -0.956688 |
| 0.003965 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.750 | -3.275 | 39.025 | ... | ... | -0.956471 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.750 | -3.275 | 40.025 | ... | ... | -0.956254 |
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.