Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988192 | ... | ... | 33.400 | -0.425 | 32.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| 0.987876 | ... | ... | 32.400 | -0.425 | 31.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.987569 | ... | ... | 31.400 | -0.425 | 30.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| 0.987268 | ... | ... | 30.400 | -0.425 | 29.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00217 |
| 0.986974 | ... | ... | 29.400 | -0.425 | 28.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| 0.986686 | ... | ... | 28.400 | -0.425 | 27.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
| 0.986404 | ... | ... | 27.400 | -0.425 | 26.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| 0.986126 | ... | ... | 26.400 | -0.425 | 25.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.985854 | ... | ... | 25.400 | -0.425 | 24.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
| 0.985586 | ... | ... | 24.400 | -0.425 | 23.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| 0.985322 | ... | ... | 23.400 | -0.425 | 22.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003184 |
| 0.985062 | ... | ... | 22.400 | -0.425 | 21.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| 0.984805 | ... | ... | 21.400 | -0.425 | 20.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| 0.984552 | ... | ... | 20.400 | -0.425 | 19.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| 0.984303 | ... | ... | 19.400 | -0.425 | 18.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004019 |
| 0.984056 | ... | ... | 18.400 | -0.425 | 17.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| 0.983812 | ... | ... | 17.400 | -0.425 | 16.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004555 |
| 0.983572 | ... | ... | 16.400 | -0.425 | 15.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.983333 | ... | ... | 15.400 | -0.425 | 14.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00521 |
| 0.983098 | ... | ... | 14.400 | -0.425 | 13.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.982865 | ... | ... | 13.400 | -0.425 | 12.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006034 |
| 0.982749 | ... | ... | 12.900 | -0.425 | 12.475 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.006274 |
| 0.982634 | ... | ... | 12.400 | -0.425 | 11.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006532 |
| 0.98252 | ... | ... | 11.900 | -0.425 | 11.475 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.006808 |
| 0.982406 | ... | ... | 11.400 | -0.425 | 10.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007107 |
| 0.982292 | ... | ... | 10.900 | -0.425 | 10.475 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007429 |
| 0.982179 | ... | ... | 10.400 | -0.425 | 9.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.007779 |
| 0.982067 | ... | ... | 9.900 | -0.425 | 9.475 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.008161 |
| 0.981955 | ... | ... | 9.400 | -0.425 | 8.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.008578 |
| 0.981843 | ... | ... | 8.900 | -0.425 | 8.475 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.009038 |
| 0.981732 | ... | ... | 8.400 | -0.425 | 7.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.009546 |
| 0.981621 | ... | ... | 7.900 | -0.425 | 7.475 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.010112 |
| 0.981511 | ... | ... | 7.400 | -0.425 | 6.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.010748 |
| 0.981402 | ... | ... | 6.900 | -0.425 | 6.475 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.011466 |
| 0.981293 | ... | ... | 6.400 | -0.425 | 5.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.012287 |
| 0.981184 | ... | ... | 5.900 | -0.425 | 5.475 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.013232 |
| 0.981076 | ... | ... | 5.400 | -0.425 | 4.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.014339 |
| 0.980968 | ... | ... | 4.900 | -0.425 | 4.475 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.015652 |
| 0.980861 | ... | ... | 4.400 | -0.425 | 3.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.017241 |
| 0.980755 | ... | ... | 3.900 | -0.425 | 3.475 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.019208 |
| 0.980648 | ... | ... | 3.400 | -0.425 | 2.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.02172 |
| 0.980542 | ... | ... | 2.900 | -0.425 | 2.475 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.025057 |
| 0.980437 | ... | ... | 2.400 | -0.425 | 1.975 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.029747 |
| 0.930996 | ... | ... | 1.900 | -0.400 | 1.500 | 465000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.059538 |
| 0.873766 | ... | ... | 1.425 | -0.400 | 1.025 | 470000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.11951 |
| 0.713706 | ... | ... | 0.975 | -0.350 | 0.625 | 475000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.282487 |
| 0.490336 | ... | ... | 0.600 | -0.275 | 0.325 | 480000 | 0.350 | 0.150 | 0.200 | ... | ... | -0.506756 |
| 0.278448 | ... | ... | 0.300 | -0.150 | 0.150 | 485000 | 0.675 | 0.275 | 0.400 | ... | ... | -0.717606 |
| 0.119582 | ... | ... | 0.150 | -0.100 | 0.050 | 490000 | 1.075 | 0.350 | 0.725 | ... | ... | -0.87343 |
| 0.060599 | ... | ... | 0.050 | -0.025 | 0.025 | 495000 | 1.550 | 0.400 | 1.150 | ... | ... | -0.929542 |
| 0.030718 | ... | ... | 0.025 | -0.013 | 0.013 | 500000 | 2.025 | 0.425 | 1.600 | ... | ... | -0.979604 |
| 0.026276 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 2.525 | 0.425 | 2.100 | ... | ... | -0.979501 |
| 0.023103 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.025 | 0.425 | 2.600 | ... | ... | -0.979399 |
| 0.020711 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 3.525 | 0.425 | 3.100 | ... | ... | -0.979297 |
| 0.018836 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.025 | 0.425 | 3.600 | ... | ... | -0.979195 |
| 0.017322 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 4.525 | 0.425 | 4.100 | ... | ... | -0.979094 |
| 0.01607 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.025 | 0.425 | 4.600 | ... | ... | -0.978993 |
| 0.015017 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 5.525 | 0.425 | 5.100 | ... | ... | -0.978892 |
| 0.014117 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.025 | 0.425 | 5.600 | ... | ... | -0.978791 |
| 0.013338 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 6.525 | 0.425 | 6.100 | ... | ... | -0.978691 |
| 0.012658 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.025 | 0.425 | 6.600 | ... | ... | -0.978591 |
| 0.012055 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 7.525 | 0.425 | 7.100 | ... | ... | -0.978492 |
| 0.011521 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.025 | 0.425 | 7.600 | ... | ... | -0.978393 |
| 0.011041 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 8.525 | 0.425 | 8.100 | ... | ... | -0.978294 |
| 0.010607 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.025 | 0.425 | 8.600 | ... | ... | -0.978196 |
| 0.010216 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 9.525 | 0.425 | 9.100 | ... | ... | -0.978098 |
| 0.009858 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.025 | 0.425 | 9.600 | ... | ... | -0.978 |
| 0.00953 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 10.525 | 0.425 | 10.100 | ... | ... | -0.977902 |
| 0.009229 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.025 | 0.425 | 10.600 | ... | ... | -0.977805 |
| 0.008951 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 11.525 | 0.425 | 11.100 | ... | ... | -0.977708 |
| 0.008694 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.025 | 0.425 | 11.600 | ... | ... | -0.977611 |
| 0.008455 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 12.525 | 0.425 | 12.100 | ... | ... | -0.977514 |
| 0.008232 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.025 | 0.425 | 12.600 | ... | ... | -0.977418 |
| 0.008024 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 13.525 | 0.425 | 13.100 | ... | ... | -0.977322 |
| 0.007829 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.025 | 0.425 | 13.600 | ... | ... | -0.977226 |
| 0.007647 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 14.525 | 0.425 | 14.100 | ... | ... | -0.97713 |
| 0.007475 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.025 | 0.425 | 14.600 | ... | ... | -0.977035 |
| 0.00716 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.025 | 0.425 | 15.600 | ... | ... | -0.976845 |
| 0.006878 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.025 | 0.425 | 16.600 | ... | ... | -0.976656 |
| 0.006625 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.025 | 0.425 | 17.600 | ... | ... | -0.976467 |
| 0.006395 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.025 | 0.425 | 18.600 | ... | ... | -0.97628 |
| 0.006186 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.025 | 0.425 | 19.600 | ... | ... | -0.976094 |
| 0.005996 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.025 | 0.425 | 20.600 | ... | ... | -0.975908 |
| 0.00582 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.025 | 0.425 | 21.600 | ... | ... | -0.975723 |
| 0.005658 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.025 | 0.425 | 22.600 | ... | ... | -0.97554 |
| 0.005509 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.975357 |
| 0.00537 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.025 | 0.425 | 24.600 | ... | ... | -0.975174 |
| 0.005241 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.025 | 0.425 | 25.600 | ... | ... | -0.974993 |
| 0.00512 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.025 | 0.425 | 26.600 | ... | ... | -0.974812 |
| 0.005008 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.025 | 0.425 | 27.600 | ... | ... | -0.974632 |
| 0.004902 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.025 | 0.425 | 28.600 | ... | ... | -0.974453 |
| 0.004803 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.025 | 0.425 | 29.600 | ... | ... | -0.974274 |
| 0.004709 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31.025 | 0.425 | 30.600 | ... | ... | -0.974097 |
| 0.004621 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32.025 | 0.425 | 31.600 | ... | ... | -0.973919 |
| 0.004537 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33.025 | 0.425 | 32.600 | ... | ... | -0.973743 |
| 0.004458 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34.025 | 0.425 | 33.600 | ... | ... | -0.973567 |
| 0.004383 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35.025 | 0.425 | 34.600 | ... | ... | -0.973392 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36.025 | 0.425 | 35.600 | ... | ... | -0.973217 |
| 0.004244 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37.025 | 0.425 | 36.600 | ... | ... | -0.973043 |
| 0.00418 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38.025 | 0.425 | 37.600 | ... | ... | -0.97287 |
| 0.004118 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39.025 | 0.425 | 38.600 | ... | ... | -0.972697 |
| 0.004059 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40.025 | 0.425 | 39.600 | ... | ... | -0.972525 |
| 0.004003 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41.025 | 0.425 | 40.600 | ... | ... | -0.972354 |
| 0.003949 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42.025 | 0.425 | 41.600 | ... | ... | -0.972183 |
| 0.003898 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43.025 | 0.425 | 42.600 | ... | ... | -0.972013 |
| 0.003849 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44.025 | 0.425 | 43.600 | ... | ... | -0.971843 |
| 0.003801 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45.025 | 0.425 | 44.600 | ... | ... | -0.971674 |
| 0.003756 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46.025 | 0.425 | 45.600 | ... | ... | -0.971505 |
| 0.003712 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47.025 | 0.425 | 46.600 | ... | ... | -0.971337 |
| 0.00367 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48.025 | 0.425 | 47.600 | ... | ... | -0.97117 |
| 0.003629 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.971003 |
| 0.00359 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 50.025 | 0.425 | 49.600 | ... | ... | -0.970836 |
| 0.003552 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 51.025 | 0.425 | 50.600 | ... | ... | -0.97067 |
| 0.003516 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 52.025 | 0.425 | 51.600 | ... | ... | -0.970504 |
| 0.00348 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 53.025 | 0.425 | 52.600 | ... | ... | -0.970339 |
| 0.003446 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 54.025 | 0.425 | 53.600 | ... | ... | -0.970175 |
| 0.003413 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 55.025 | 0.425 | 54.600 | ... | ... | -0.970011 |
| 0.003381 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 56.025 | 0.425 | 55.600 | ... | ... | -0.969847 |
| 0.003351 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 57.025 | 0.425 | 56.600 | ... | ... | -0.969684 |
| 0.003321 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 58.025 | 0.425 | 57.600 | ... | ... | -0.969521 |
| 0.003292 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 59.025 | 0.425 | 58.600 | ... | ... | -0.969359 |
| 0.003264 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 60.025 | 0.425 | 59.600 | ... | ... | -0.969197 |
| 0.003236 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 61.025 | 0.425 | 60.600 | ... | ... | -0.969036 |
| 0.00321 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 62.025 | 0.425 | 61.600 | ... | ... | -0.968875 |
| 0.003184 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 63.025 | 0.425 | 62.600 | ... | ... | -0.968714 |
| 0.003159 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 64.025 | 0.425 | 63.600 | ... | ... | -0.968554 |
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.