Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975452 | ... | ... | 54 | -1.225 | 52.775 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001084 |
| 0.974869 | ... | ... | 53 | -1.225 | 51.775 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001133 |
| 0.9743 | ... | ... | 52 | -1.225 | 50.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001183 |
| 0.973745 | ... | ... | 51 | -1.225 | 49.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001233 |
| 0.973202 | ... | ... | 50 | -1.225 | 48.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| 0.972669 | ... | ... | 49 | -1.225 | 47.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001339 |
| 0.972148 | ... | ... | 48 | -1.225 | 46.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001393 |
| 0.971635 | ... | ... | 47 | -1.225 | 45.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.971132 | ... | ... | 46 | -1.225 | 44.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
| 0.970637 | ... | ... | 45 | -1.225 | 43.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
| 0.97015 | ... | ... | 44 | -1.225 | 42.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
| 0.969671 | ... | ... | 43 | -1.225 | 41.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001691 |
| 0.969198 | ... | ... | 42 | -1.225 | 40.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001756 |
| 0.968731 | ... | ... | 41 | -1.225 | 39.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.968271 | ... | ... | 40 | -1.225 | 38.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001895 |
| 0.967817 | ... | ... | 39 | -1.225 | 37.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001968 |
| 0.967369 | ... | ... | 38 | -1.225 | 36.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
| 0.966925 | ... | ... | 37 | -1.225 | 35.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| 0.966487 | ... | ... | 36 | -1.225 | 34.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| 0.966054 | ... | ... | 35 | -1.225 | 33.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002296 |
| 0.965625 | ... | ... | 34 | -1.225 | 32.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002387 |
| 0.965201 | ... | ... | 33 | -1.225 | 31.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.964781 | ... | ... | 32 | -1.225 | 30.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| 0.964365 | ... | ... | 31 | -1.225 | 29.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| 0.963953 | ... | ... | 30 | -1.225 | 28.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| 0.963544 | ... | ... | 29 | -1.225 | 27.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
| 0.963139 | ... | ... | 28 | -1.225 | 26.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| 0.962738 | ... | ... | 27 | -1.225 | 25.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003189 |
| 0.96234 | ... | ... | 26 | -1.225 | 24.775 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| 0.961946 | ... | ... | 25 | -1.225 | 23.775 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| 0.961554 | ... | ... | 24 | -1.225 | 22.775 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| 0.961166 | ... | ... | 23 | -1.225 | 21.775 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003835 |
| 0.96078 | ... | ... | 22 | -1.225 | 20.775 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00403 |
| 0.960397 | ... | ... | 21 | -1.225 | 19.775 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004241 |
| 0.960207 | ... | ... | 20.500 | -1.225 | 19.275 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004354 |
| 0.960017 | ... | ... | 20 | -1.225 | 18.775 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004472 |
| 0.959828 | ... | ... | 19.500 | -1.225 | 18.275 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004595 |
| 0.95964 | ... | ... | 19 | -1.225 | 17.775 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| 0.959452 | ... | ... | 18.500 | -1.225 | 17.275 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
| 0.959265 | ... | ... | 18 | -1.225 | 16.775 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| 0.959079 | ... | ... | 17.500 | -1.225 | 16.275 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005153 |
| 0.958893 | ... | ... | 17 | -1.225 | 15.775 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005312 |
| 0.958708 | ... | ... | 16.500 | -1.225 | 15.275 | 535000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009484 |
| 0.958523 | ... | ... | 16 | -1.225 | 14.775 | 540000 | 0.025 | 0 | 0.025 | ... | ... | -0.009784 |
| 0.958339 | ... | ... | 15.500 | -1.225 | 14.275 | 545000 | 0.025 | 0 | 0.025 | ... | ... | -0.010102 |
| 0.958156 | ... | ... | 15 | -1.225 | 13.775 | 550000 | 0.025 | 0 | 0.025 | ... | ... | -0.01044 |
| 0.957973 | ... | ... | 14.500 | -1.225 | 13.275 | 555000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.018303 |
| 0.957791 | ... | ... | 14 | -1.225 | 12.775 | 560000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.018933 |
| 0.952239 | ... | ... | 13.500 | -1.200 | 12.300 | 565000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.026392 |
| 0.951806 | ... | ... | 13.025 | -1.225 | 11.800 | 570000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.027339 |
| 0.945928 | ... | ... | 12.525 | -1.200 | 11.325 | 575000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.034785 |
| 0.939923 | ... | ... | 12.050 | -1.200 | 10.850 | 580000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.042134 |
| 0.933746 | ... | ... | 11.550 | -1.175 | 10.375 | 585000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.049505 |
| 0.922579 | ... | ... | 11.075 | -1.150 | 9.925 | 590000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.06216 |
| 0.915981 | ... | ... | 10.600 | -1.150 | 9.450 | 595000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.06969 |
| 0.904613 | ... | ... | 10.150 | -1.150 | 9 | 600000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.082175 |
| 0.889059 | ... | ... | 9.700 | -1.125 | 8.575 | 605000 | 0.350 | 0.100 | 0.250 | ... | ... | -0.098847 |
| 0.877484 | ... | ... | 9.225 | -1.100 | 8.125 | 610000 | 0.400 | 0.100 | 0.300 | ... | ... | -0.111242 |
| 0.861925 | ... | ... | 8.800 | -1.100 | 7.700 | 615000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.127613 |
| 0.846253 | ... | ... | 8.350 | -1.075 | 7.275 | 620000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.143985 |
| 0.827225 | ... | ... | 7.925 | -1.050 | 6.875 | 625000 | 0.650 | 0.175 | 0.475 | ... | ... | -0.16364 |
| 0.808204 | ... | ... | 7.500 | -1.025 | 6.475 | 630000 | 0.750 | 0.200 | 0.550 | ... | ... | -0.183184 |
| 0.786454 | ... | ... | 7.100 | -1 | 6.100 | 635000 | 0.850 | 0.200 | 0.650 | ... | ... | -0.202849 |
| 0.76477 | ... | ... | 6.700 | -0.975 | 5.725 | 640000 | 0.975 | 0.225 | 0.750 | ... | ... | -0.22514 |
| 0.742909 | ... | ... | 6.300 | -0.950 | 5.350 | 645000 | 1.100 | 0.250 | 0.850 | ... | ... | -0.247504 |
| 0.718888 | ... | ... | 5.925 | -0.925 | 5 | 650000 | 1.250 | 0.275 | 0.975 | ... | ... | -0.271953 |
| 0.693217 | ... | ... | 5.575 | -0.900 | 4.675 | 655000 | 1.425 | 0.325 | 1.100 | ... | ... | -0.297961 |
| 0.667618 | ... | ... | 5.225 | -0.875 | 4.350 | 660000 | 1.600 | 0.350 | 1.250 | ... | ... | -0.323803 |
| 0.641816 | ... | ... | 4.875 | -0.850 | 4.025 | 665000 | 1.775 | 0.375 | 1.400 | ... | ... | -0.349762 |
| 0.614112 | 4.700 | 4.700 | 4.550 | -0.800 | 3.750 | 670000 | 1.975 | 0.400 | 1.575 | ... | ... | -0.376825 |
| 0.587115 | ... | ... | 4.225 | -0.775 | 3.450 | 675000 | 2.200 | 0.450 | 1.750 | ... | ... | -0.404511 |
| 0.559174 | ... | ... | 3.925 | -0.725 | 3.200 | 680000 | 2.425 | 0.475 | 1.950 | ... | ... | -0.432142 |
| 0.531419 | ... | ... | 3.650 | -0.700 | 2.950 | 685000 | 2.675 | 0.525 | 2.150 | ... | ... | -0.459955 |
| 0.503571 | ... | ... | 3.375 | -0.675 | 2.700 | 690000 | 2.925 | 0.550 | 2.375 | ... | ... | -0.487776 |
| 0.475896 | ... | ... | 3.125 | -0.650 | 2.475 | 695000 | 3.200 | 0.575 | 2.625 | ... | ... | -0.515339 |
| 0.448861 | ... | ... | 2.875 | -0.600 | 2.275 | 700000 | 3.475 | 0.600 | 2.875 | ... | ... | -0.542961 |
| 0.421908 | ... | ... | 2.650 | -0.575 | 2.075 | 705000 | 3.775 | 0.625 | 3.150 | ... | ... | -0.569877 |
| 0.394781 | ... | ... | 2.425 | -0.550 | 1.875 | 710000 | 4.100 | 0.675 | 3.425 | ... | ... | -0.595616 |
| 0.368741 | ... | ... | 2.225 | -0.525 | 1.700 | 715000 | 4.425 | 0.725 | 3.700 | ... | ... | -0.621211 |
| 0.344276 | ... | ... | 2.025 | -0.475 | 1.550 | 720000 | 4.750 | 0.725 | 4.025 | ... | ... | -0.646897 |
| 0.319879 | ... | ... | 1.850 | -0.450 | 1.400 | 725000 | 5.100 | 0.775 | 4.325 | ... | ... | -0.670925 |
| 0.297551 | ... | ... | 1.675 | -0.400 | 1.275 | 730000 | 5.450 | 0.800 | 4.650 | ... | ... | -0.695019 |
| 0.275339 | ... | ... | 1.525 | -0.375 | 1.150 | 735000 | 5.825 | 0.825 | 5 | ... | ... | -0.716932 |
| 0.253051 | ... | ... | 1.375 | -0.350 | 1.025 | 740000 | 6.225 | 0.875 | 5.350 | ... | ... | -0.736182 |
| 0.233406 | ... | ... | 1.250 | -0.325 | 0.925 | 745000 | 6.600 | 0.875 | 5.725 | ... | ... | -0.758033 |
| 0.213788 | ... | ... | 1.125 | -0.300 | 0.825 | 750000 | 7 | 0.900 | 6.100 | ... | ... | -0.777117 |
| 0.194026 | ... | ... | 1.025 | -0.300 | 0.725 | 755000 | 7.425 | 0.950 | 6.475 | ... | ... | -0.792927 |
| 0.177578 | ... | ... | 0.925 | -0.275 | 0.650 | 760000 | 7.825 | 0.950 | 6.875 | ... | ... | -0.812021 |
| 0.161149 | ... | ... | 0.825 | -0.250 | 0.575 | 765000 | 8.250 | 0.975 | 7.275 | ... | ... | -0.827683 |
| 0.148651 | ... | ... | 0.725 | -0.200 | 0.525 | 770000 | 8.700 | 1.025 | 7.675 | ... | ... | -0.839407 |
| 0.132122 | ... | ... | 0.650 | -0.200 | 0.450 | 775000 | 9.125 | 1.025 | 8.100 | ... | ... | -0.854971 |
| 0.119741 | ... | ... | 0.575 | -0.175 | 0.400 | 780000 | 9.575 | 1.050 | 8.525 | ... | ... | -0.866406 |
| 0.107362 | ... | ... | 0.525 | -0.175 | 0.350 | 785000 | 10.025 | 1.050 | 8.975 | ... | ... | -0.877737 |
| 0.094884 | ... | ... | 0.450 | -0.150 | 0.300 | 790000 | 10.475 | 1.075 | 9.400 | ... | ... | -0.889044 |
| 0.087416 | ... | ... | 0.400 | -0.125 | 0.275 | 795000 | 10.950 | 1.100 | 9.850 | ... | ... | -0.895531 |
| 0.080095 | ... | ... | 0.350 | -0.100 | 0.250 | 800000 | 11.400 | 1.100 | 10.300 | ... | ... | -0.90677 |
| 0.067351 | ... | ... | 0.325 | -0.125 | 0.200 | 805000 | 11.875 | 1.125 | 10.750 | ... | ... | -0.912974 |
| 0.060021 | ... | ... | 0.275 | -0.100 | 0.175 | 810000 | 12.350 | 1.125 | 11.225 | ... | ... | -0.919048 |
| 0.05268 | ... | ... | 0.250 | -0.100 | 0.150 | 815000 | 12.825 | 1.150 | 11.675 | ... | ... | -0.925021 |
| 0.051478 | ... | ... | 0.225 | -0.075 | 0.150 | 820000 | 13.300 | 1.150 | 12.150 | ... | ... | -0.930919 |
| 0.044253 | ... | ... | 0.200 | -0.075 | 0.125 | 825000 | 13.775 | 1.150 | 12.625 | ... | ... | -0.936771 |
| 0.036866 | ... | ... | 0.175 | -0.075 | 0.100 | 830000 | 14.275 | 1.175 | 13.100 | ... | ... | -0.936961 |
| 0.036084 | ... | ... | 0.150 | -0.050 | 0.100 | 835000 | 14.750 | 1.175 | 13.575 | ... | ... | -0.942624 |
| 0.028591 | ... | ... | 0.125 | -0.050 | 0.075 | 840000 | 15.250 | 1.200 | 14.050 | ... | ... | -0.942628 |
| 0.028011 | ... | ... | ... | ... | 0.075 | 845000 | 15.750 | ... | ... | ... | ... | -0.942623 |
| 0.020214 | ... | ... | 0.100 | -0.050 | 0.050 | 850000 | 16.225 | 1.200 | 15.025 | ... | ... | -0.947992 |
| 0.019819 | ... | ... | ... | ... | 0.050 | 855000 | 16.725 | ... | ... | ... | ... | -0.947834 |
| 0.019444 | ... | ... | 0.075 | -0.025 | 0.050 | 860000 | 17.225 | 1.200 | 16.025 | ... | ... | -0.947676 |
| 0.011112 | ... | ... | ... | ... | 0.025 | 865000 | 17.725 | ... | ... | ... | ... | -0.947518 |
| 0.010906 | ... | ... | 0.050 | -0.025 | 0.025 | 870000 | 18.225 | 1.225 | 17 | ... | ... | -0.947361 |
| 0.01071 | ... | ... | ... | ... | 0.025 | 875000 | 18.725 | ... | ... | ... | ... | -0.947204 |
| 0.010523 | ... | ... | 0.050 | -0.025 | 0.025 | 880000 | 19.225 | 1.225 | 18 | ... | ... | -0.947047 |
| 0.010174 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 20.225 | 1.225 | 19 | ... | ... | -0.946734 |
| 0.005626 | ... | ... | 0.025 | -0.013 | 0.013 | 900000 | 21.225 | 1.225 | 20 | ... | ... | -0.946423 |
| 0.005453 | ... | ... | 0.025 | -0.013 | 0.013 | 910000 | 22.225 | 1.225 | 21 | ... | ... | -0.946112 |
| 0.005292 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.225 | 1.225 | 22 | ... | ... | -0.945803 |
| 0.005144 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.225 | 1.225 | 23 | ... | ... | -0.945495 |
| 0.005007 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.225 | 1.225 | 24 | ... | ... | -0.945188 |
| 0.00488 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.225 | 1.225 | 25 | ... | ... | -0.944881 |
| 0.00476 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.225 | 1.225 | 26 | ... | ... | -0.944576 |
| 0.004648 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.225 | 1.225 | 27 | ... | ... | -0.944272 |
| 0.004543 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.225 | 1.225 | 28 | ... | ... | -0.943969 |
| 0.004445 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.225 | 1.225 | 29 | ... | ... | -0.943667 |
| 0.004352 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.225 | 1.225 | 30 | ... | ... | -0.943366 |
| 0.004264 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.225 | 1.225 | 31 | ... | ... | -0.943065 |
| 0.004181 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.225 | 1.225 | 32 | ... | ... | -0.942766 |
| 0.004102 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.225 | 1.225 | 33 | ... | ... | -0.942467 |
| 0.004028 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.225 | 1.225 | 34 | ... | ... | -0.94217 |
| 0.003957 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.225 | 1.225 | 35 | ... | ... | -0.941873 |
| 0.00389 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.225 | 1.225 | 36 | ... | ... | -0.941577 |
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.