Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991119 | ... | ... | 55 | 0 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00101 |
| 0.990899 | ... | ... | 54 | 0 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| 0.990684 | ... | ... | 53 | 0 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| 0.990474 | ... | ... | 52 | 0 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.990269 | ... | ... | 51 | 0 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.990069 | ... | ... | 50 | 0 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.989872 | ... | ... | 49 | 0 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.98968 | ... | ... | 48 | 0 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.989491 | ... | ... | 47 | 0 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.989305 | ... | ... | 46 | 0 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.989122 | ... | ... | 45 | 0 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.988943 | ... | ... | 44 | 0 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| 0.988766 | ... | ... | 43 | 0 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| 0.988591 | ... | ... | 42 | 0 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.988419 | ... | ... | 41 | 0 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| 0.988249 | ... | ... | 40 | 0 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| 0.988082 | ... | ... | 39 | 0 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001902 |
| 0.987916 | ... | ... | 38 | 0 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.987753 | ... | ... | 37 | 0 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002051 |
| 0.987591 | ... | ... | 36 | 0 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| 0.987431 | ... | ... | 35 | 0 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.987273 | ... | ... | 34 | 0 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.987116 | ... | ... | 33 | 0 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.986961 | ... | ... | 32 | 0 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.986808 | ... | ... | 31 | 0 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| 0.986656 | ... | ... | 30 | 0 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| 0.986505 | ... | ... | 29 | 0 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| 0.986356 | ... | ... | 28 | 0 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.986208 | ... | ... | 27 | 0 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| 0.986134 | ... | ... | 26.500 | 0 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| 0.986061 | ... | ... | 26 | 0 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| 0.985988 | ... | ... | 25.500 | 0 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| 0.985915 | ... | ... | 25 | 0 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003321 |
| 0.985843 | ... | ... | 24.500 | 0 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.985771 | ... | ... | 24 | 0 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| 0.985699 | ... | ... | 23.500 | 0 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.985627 | ... | ... | 23 | 0 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| 0.985556 | ... | ... | 22.500 | 0 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| 0.985485 | ... | ... | 22 | 0 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| 0.985414 | ... | ... | 21.500 | 0 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| 0.985344 | ... | ... | 21 | 0 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.985274 | ... | ... | 20.500 | 0 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| 0.985204 | ... | ... | 20 | 0 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| 0.985134 | ... | ... | 19.500 | 0 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004324 |
| 0.985065 | ... | ... | 19 | 0 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.984996 | ... | ... | 18.500 | 0 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00456 |
| 0.984927 | ... | ... | 18 | 0 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.984858 | ... | ... | 17.500 | 0 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.984789 | ... | ... | 17 | 0 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004959 |
| 0.984721 | ... | ... | 16.500 | 0 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.984653 | ... | ... | 16 | 0 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| 0.984585 | ... | ... | 15.500 | 0 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
| 0.984517 | ... | ... | 15 | 0 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.98445 | ... | ... | 14.500 | 0 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00578 |
| 0.984383 | ... | ... | 14 | 0 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005975 |
| 0.984316 | ... | ... | 13.500 | 0 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006182 |
| 0.984249 | ... | ... | 13 | 0 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006402 |
| 0.984182 | ... | ... | 12.500 | 0 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006637 |
| 0.984116 | ... | ... | 12 | 0 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00689 |
| 0.984049 | ... | ... | 11.500 | 0 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007162 |
| 0.983983 | ... | ... | 11 | 0 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007454 |
| 0.983917 | ... | ... | 10.500 | 0 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007771 |
| 0.983852 | ... | ... | 10 | 0 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| 0.983786 | ... | ... | 9.500 | 0 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008491 |
| 0.983721 | ... | ... | 9 | 0 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008901 |
| 0.983656 | ... | ... | 8.500 | 0 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009355 |
| 0.983591 | ... | ... | 8 | 0 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009855 |
| 0.983526 | ... | ... | 7.500 | 0 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010413 |
| 0.983462 | ... | ... | 7 | 0 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011039 |
| 0.983398 | ... | ... | 6.500 | 0 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011748 |
| 0.983334 | ... | ... | 6 | 0 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.012556 |
| 0.98327 | ... | ... | 5.500 | 0 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.01349 |
| 0.983206 | ... | ... | 5 | 0 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.014579 |
| 0.983142 | ... | ... | 4.500 | 0 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.015876 |
| 0.983079 | ... | ... | 4 | 0 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.017441 |
| 0.983015 | ... | ... | 3.500 | 0 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.019377 |
| 0.982952 | ... | ... | 3 | 0 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.021846 |
| 0.982889 | ... | ... | 2.500 | 0 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.025122 |
| 0.982826 | ... | ... | 2 | 0 | 2 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.048525 |
| 0.90101 | ... | ... | 1.550 | 0 | 1.550 | 685000 | 0.050 | 0 | 0.050 | ... | ... | -0.092456 |
| 0.823347 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 0.100 | 0 | 0.100 | ... | ... | -0.172108 |
| 0.679172 | ... | ... | 0.750 | -0.025 | 0.725 | 695000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.317866 |
| 0.50199 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 0.450 | 0 | 0.450 | ... | ... | -0.495562 |
| 0.323371 | ... | ... | 0.250 | -0.025 | 0.225 | 705000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.673646 |
| 0.176023 | ... | ... | 0.125 | -0.025 | 0.100 | 710000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.819366 |
| 0.095181 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 1.550 | 0 | 1.550 | ... | ... | -0.898144 |
| 0.050294 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 2.025 | 0 | 2.025 | ... | ... | -0.940719 |
| 0.026218 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | 0 | 2.500 | ... | ... | -0.982267 |
| 0.022985 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0 | 3 | ... | ... | -0.982205 |
| 0.020554 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0 | 3.500 | ... | ... | -0.982144 |
| 0.018651 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0 | 4 | ... | ... | -0.982083 |
| 0.017116 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0 | 4.500 | ... | ... | -0.982022 |
| 0.015845 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0 | 5 | ... | ... | -0.981961 |
| 0.014781 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0 | 5.500 | ... | ... | -0.9819 |
| 0.013868 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0 | 6 | ... | ... | -0.98184 |
| 0.013081 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0 | 6.500 | ... | ... | -0.981779 |
| 0.012392 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0 | 7 | ... | ... | -0.981718 |
| 0.011784 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0 | 7.500 | ... | ... | -0.981658 |
| 0.011242 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0 | 8 | ... | ... | -0.981598 |
| 0.010757 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0 | 8.500 | ... | ... | -0.981537 |
| 0.01032 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0 | 9 | ... | ... | -0.981477 |
| 0.009923 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0 | 9.500 | ... | ... | -0.981418 |
| 0.009562 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0 | 10 | ... | ... | -0.981358 |
| 0.00923 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0 | 10.500 | ... | ... | -0.981298 |
| 0.008926 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0 | 11 | ... | ... | -0.981239 |
| 0.008646 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0 | 11.500 | ... | ... | -0.98118 |
| 0.008386 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0 | 12 | ... | ... | -0.981121 |
| 0.008143 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0 | 12.500 | ... | ... | -0.981062 |
| 0.007919 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0 | 13 | ... | ... | -0.981003 |
| 0.007709 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0 | 13.500 | ... | ... | -0.980944 |
| 0.007513 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0 | 14 | ... | ... | -0.980886 |
| 0.007327 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0 | 14.500 | ... | ... | -0.980827 |
| 0.007153 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0 | 15 | ... | ... | -0.980769 |
| 0.00699 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0 | 15.500 | ... | ... | -0.98071 |
| 0.006836 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0 | 16 | ... | ... | -0.980652 |
| 0.00669 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0 | 16.500 | ... | ... | -0.980594 |
| 0.006552 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0 | 17 | ... | ... | -0.980536 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0 | 17.500 | ... | ... | -0.980478 |
| 0.006295 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0 | 18 | ... | ... | -0.98042 |
| 0.006177 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | 0 | 18.500 | ... | ... | -0.980363 |
| 0.006064 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0 | 19 | ... | ... | -0.980305 |
| 0.005853 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0 | 20 | ... | ... | -0.98019 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0 | 21 | ... | ... | -0.980076 |
| 0.005483 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0 | 22 | ... | ... | -0.979962 |
| 0.00532 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0 | 23 | ... | ... | -0.979848 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0 | 24 | ... | ... | -0.979735 |
| 0.005029 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0 | 25 | ... | ... | -0.979622 |
| 0.004899 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0 | 26 | ... | ... | -0.979509 |
| 0.004777 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0 | 27 | ... | ... | -0.979397 |
| 0.004663 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0 | 28 | ... | ... | -0.979285 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0 | 29 | ... | ... | -0.979174 |
| 0.004457 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0 | 30 | ... | ... | -0.979063 |
| 0.004363 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0 | 31 | ... | ... | -0.978952 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0 | 32 | ... | ... | -0.978842 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0 | 33 | ... | ... | -0.978732 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0 | 34 | ... | ... | -0.978622 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0 | 35 | ... | ... | -0.978513 |
| 0.003963 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0 | 36 | ... | ... | -0.978404 |
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.