Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990578 | ... | ... | 47.750 | 0.625 | 48.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
| 0.990339 | ... | ... | 46.750 | 0.625 | 47.375 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| 0.990107 | ... | ... | 45.750 | 0.625 | 46.375 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.98988 | ... | ... | 44.750 | 0.625 | 45.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00135 |
| 0.989658 | ... | ... | 43.750 | 0.625 | 44.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001411 |
| 0.989441 | ... | ... | 42.750 | 0.625 | 43.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.989228 | ... | ... | 41.750 | 0.625 | 42.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
| 0.98902 | ... | ... | 40.750 | 0.625 | 41.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001605 |
| 0.988815 | ... | ... | 39.750 | 0.625 | 40.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.988614 | ... | ... | 38.750 | 0.625 | 39.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.988416 | ... | ... | 37.750 | 0.625 | 38.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001819 |
| 0.988221 | ... | ... | 36.750 | 0.625 | 37.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.988029 | ... | ... | 35.750 | 0.625 | 36.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.987839 | ... | ... | 34.750 | 0.625 | 35.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002058 |
| 0.987652 | ... | ... | 33.750 | 0.625 | 34.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| 0.987468 | ... | ... | 32.750 | 0.625 | 33.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| 0.987286 | ... | ... | 31.750 | 0.625 | 32.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.987106 | ... | ... | 30.750 | 0.625 | 31.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| 0.986928 | ... | ... | 29.750 | 0.625 | 30.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| 0.986753 | ... | ... | 28.750 | 0.625 | 29.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.986579 | ... | ... | 27.750 | 0.625 | 28.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
| 0.986407 | ... | ... | 26.750 | 0.625 | 27.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.986237 | ... | ... | 25.750 | 0.625 | 26.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
| 0.986068 | ... | ... | 24.750 | 0.625 | 25.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| 0.985901 | ... | ... | 23.750 | 0.625 | 24.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003313 |
| 0.985736 | ... | ... | 22.750 | 0.625 | 23.375 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| 0.985572 | ... | ... | 21.750 | 0.625 | 22.375 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
| 0.985409 | ... | ... | 20.750 | 0.625 | 21.375 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.985248 | ... | ... | 19.750 | 0.625 | 20.375 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| 0.985088 | ... | ... | 18.750 | 0.625 | 19.375 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| 0.985008 | ... | ... | 18.250 | 0.625 | 18.875 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004374 |
| 0.984929 | ... | ... | 17.750 | 0.625 | 18.375 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| 0.984851 | ... | ... | 17.250 | 0.625 | 17.875 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| 0.984772 | ... | ... | 16.750 | 0.625 | 17.375 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004762 |
| 0.984694 | ... | ... | 16.250 | 0.625 | 16.875 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004904 |
| 0.984616 | ... | ... | 15.750 | 0.625 | 16.375 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005053 |
| 0.984539 | ... | ... | 15.250 | 0.625 | 15.875 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005211 |
| 0.984461 | ... | ... | 14.750 | 0.625 | 15.375 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| 0.984384 | ... | ... | 14.250 | 0.625 | 14.875 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005554 |
| 0.984308 | ... | ... | 13.750 | 0.625 | 14.375 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00574 |
| 0.984231 | ... | ... | 13.250 | 0.625 | 13.875 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005938 |
| 0.984155 | ... | ... | 12.750 | 0.625 | 13.375 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006149 |
| 0.984079 | ... | ... | 12.250 | 0.625 | 12.875 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006374 |
| 0.984003 | ... | ... | 11.750 | 0.625 | 12.375 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006615 |
| 0.983927 | ... | ... | 11.250 | 0.625 | 11.875 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006873 |
| 0.983852 | ... | ... | 10.750 | 0.625 | 11.375 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007151 |
| 0.983777 | ... | ... | 10.250 | 0.625 | 10.875 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00745 |
| 0.983702 | ... | ... | 9.750 | 0.625 | 10.375 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007774 |
| 0.983628 | ... | ... | 9.250 | 0.625 | 9.875 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008127 |
| 0.983553 | ... | ... | 8.750 | 0.625 | 9.375 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008511 |
| 0.983479 | ... | ... | 8.250 | 0.625 | 8.875 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008933 |
| 0.983406 | ... | ... | 7.750 | 0.625 | 8.375 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009399 |
| 0.983332 | ... | ... | 7.250 | 0.625 | 7.875 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009913 |
| 0.983259 | ... | ... | 6.750 | 0.625 | 7.375 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010489 |
| 0.983186 | ... | ... | 6.250 | 0.625 | 6.875 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011135 |
| 0.983113 | ... | ... | 5.750 | 0.625 | 6.375 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011868 |
| 0.983041 | ... | ... | 5.250 | 0.625 | 5.875 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012706 |
| 0.982969 | ... | ... | 4.750 | 0.625 | 5.375 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013677 |
| 0.982897 | ... | ... | 4.250 | 0.625 | 4.875 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014815 |
| 0.982825 | ... | ... | 3.750 | 0.625 | 4.375 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.016171 |
| 0.982753 | ... | ... | 3.250 | 0.625 | 3.875 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017821 |
| 0.982682 | ... | ... | 2.750 | 0.625 | 3.375 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019875 |
| 0.982611 | ... | ... | 2.275 | 0.600 | 2.875 | 605000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022516 |
| 0.947823 | ... | ... | 1.800 | 0.600 | 2.400 | 610000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.042836 |
| 0.912826 | ... | ... | 1.375 | 0.550 | 1.925 | 615000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.079998 |
| 0.849819 | ... | ... | 0.975 | 0.500 | 1.475 | 620000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.145006 |
| 0.746794 | ... | ... | 0.675 | 0.400 | 1.075 | 625000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.249617 |
| 0.616036 | ... | ... | 0.425 | 0.300 | 0.725 | 630000 | 0.350 | -0.325 | 0.675 | ... | ... | -0.381249 |
| 0.466001 | ... | ... | 0.250 | 0.225 | 0.475 | 635000 | 0.600 | -0.400 | 1 | ... | ... | -0.531461 |
| 0.322161 | ... | ... | 0.125 | 0.150 | 0.275 | 640000 | 0.900 | -0.475 | 1.375 | ... | ... | -0.674757 |
| 0.203167 | ... | ... | 0.075 | 0.075 | 0.150 | 645000 | 1.275 | -0.525 | 1.800 | ... | ... | -0.792524 |
| 0.116133 | ... | ... | 0.025 | 0.050 | 0.075 | 650000 | 1.700 | -0.575 | 2.275 | ... | ... | -0.877694 |
| 0.048375 | ... | ... | 0.013 | 0.013 | 0.025 | 655000 | 2.150 | -0.600 | 2.750 | ... | ... | -0.942227 |
| 0.025369 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.625 | -0.625 | 3.250 | ... | ... | -0.981838 |
| 0.022375 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.981769 |
| 0.020096 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.625 | -0.625 | 4.250 | ... | ... | -0.9817 |
| 0.018298 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.125 | -0.625 | 4.750 | ... | ... | -0.98163 |
| 0.01684 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.625 | -0.625 | 5.250 | ... | ... | -0.981561 |
| 0.015627 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.125 | -0.625 | 5.750 | ... | ... | -0.981493 |
| 0.014605 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.625 | -0.625 | 6.250 | ... | ... | -0.981424 |
| 0.013728 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.125 | -0.625 | 6.750 | ... | ... | -0.981356 |
| 0.012968 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.625 | -0.625 | 7.250 | ... | ... | -0.981288 |
| 0.012301 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.125 | -0.625 | 7.750 | ... | ... | -0.98122 |
| 0.011712 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.625 | -0.625 | 8.250 | ... | ... | -0.981152 |
| 0.011186 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.125 | -0.625 | 8.750 | ... | ... | -0.981084 |
| 0.010714 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.625 | -0.625 | 9.250 | ... | ... | -0.981017 |
| 0.010288 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.125 | -0.625 | 9.750 | ... | ... | -0.980949 |
| 0.009901 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.625 | -0.625 | 10.250 | ... | ... | -0.980882 |
| 0.009548 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.125 | -0.625 | 10.750 | ... | ... | -0.980815 |
| 0.009224 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.625 | -0.625 | 11.250 | ... | ... | -0.980748 |
| 0.008927 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.125 | -0.625 | 11.750 | ... | ... | -0.980682 |
| 0.008653 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.625 | -0.625 | 12.250 | ... | ... | -0.980615 |
| 0.008397 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.125 | -0.625 | 12.750 | ... | ... | -0.980549 |
| 0.00816 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.625 | -0.625 | 13.250 | ... | ... | -0.980483 |
| 0.00794 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.125 | -0.625 | 13.750 | ... | ... | -0.980417 |
| 0.007734 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.625 | -0.625 | 14.250 | ... | ... | -0.980351 |
| 0.00754 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.125 | -0.625 | 14.750 | ... | ... | -0.980285 |
| 0.007358 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.625 | -0.625 | 15.250 | ... | ... | -0.98022 |
| 0.007188 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.125 | -0.625 | 15.750 | ... | ... | -0.980154 |
| 0.007027 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.625 | -0.625 | 16.250 | ... | ... | -0.980089 |
| 0.006875 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.125 | -0.625 | 16.750 | ... | ... | -0.980024 |
| 0.006731 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.625 | -0.625 | 17.250 | ... | ... | -0.979959 |
| 0.006595 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.125 | -0.625 | 17.750 | ... | ... | -0.979894 |
| 0.006465 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.625 | -0.625 | 18.250 | ... | ... | -0.979829 |
| 0.006226 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.625 | -0.625 | 19.250 | ... | ... | -0.9797 |
| 0.006007 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.625 | -0.625 | 20.250 | ... | ... | -0.979571 |
| 0.005809 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.625 | -0.625 | 21.250 | ... | ... | -0.979442 |
| 0.005627 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.625 | -0.625 | 22.250 | ... | ... | -0.979314 |
| 0.005458 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.625 | -0.625 | 23.250 | ... | ... | -0.979187 |
| 0.005303 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.625 | -0.625 | 24.250 | ... | ... | -0.97906 |
| 0.00516 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.625 | -0.625 | 25.250 | ... | ... | -0.978933 |
| 0.005027 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.625 | -0.625 | 26.250 | ... | ... | -0.978807 |
| 0.004902 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.625 | -0.625 | 27.250 | ... | ... | -0.978682 |
| 0.004785 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.625 | -0.625 | 28.250 | ... | ... | -0.978557 |
| 0.004676 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.625 | -0.625 | 29.250 | ... | ... | -0.978432 |
| 0.004575 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.625 | -0.625 | 30.250 | ... | ... | -0.978308 |
| 0.004478 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.625 | -0.625 | 31.250 | ... | ... | -0.978184 |
| 0.004387 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.625 | -0.625 | 32.250 | ... | ... | -0.97806 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.625 | -0.625 | 33.250 | ... | ... | -0.977937 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.625 | -0.625 | 34.250 | ... | ... | -0.977815 |
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.