Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987883 | ... | ... | 38.750 | 0.100 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.987566 | ... | ... | 37.750 | 0.100 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.987258 | ... | ... | 36.750 | 0.100 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| 0.986956 | ... | ... | 35.750 | 0.100 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| 0.986661 | ... | ... | 34.750 | 0.100 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
| 0.986373 | ... | ... | 33.750 | 0.100 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.98609 | ... | ... | 32.750 | 0.100 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| 0.985812 | ... | ... | 31.750 | 0.100 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002155 |
| 0.985539 | ... | ... | 30.750 | 0.100 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.985271 | ... | ... | 29.750 | 0.100 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.985007 | ... | ... | 28.750 | 0.100 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| 0.984746 | ... | ... | 27.750 | 0.100 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002618 |
| 0.98449 | ... | ... | 26.750 | 0.100 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| 0.984237 | ... | ... | 25.750 | 0.100 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.983988 | ... | ... | 24.750 | 0.100 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| 0.983742 | ... | ... | 23.750 | 0.100 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| 0.983498 | ... | ... | 22.750 | 0.100 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00337 |
| 0.983258 | ... | ... | 21.750 | 0.100 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| 0.98302 | ... | ... | 20.750 | 0.100 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| 0.982785 | ... | ... | 19.750 | 0.100 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
| 0.982552 | ... | ... | 18.750 | 0.100 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| 0.982322 | ... | ... | 17.750 | 0.100 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.982208 | ... | ... | 17.250 | 0.100 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.982094 | ... | ... | 16.750 | 0.100 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| 0.981981 | ... | ... | 16.250 | 0.100 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.981868 | ... | ... | 15.750 | 0.100 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005048 |
| 0.981756 | ... | ... | 15.250 | 0.100 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.005217 |
| 0.981645 | ... | ... | 14.750 | 0.100 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005395 |
| 0.981533 | ... | ... | 14.250 | 0.100 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005583 |
| 0.981423 | ... | ... | 13.750 | 0.100 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005784 |
| 0.981313 | ... | ... | 13.250 | 0.100 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| 0.981203 | ... | ... | 12.750 | 0.100 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006225 |
| 0.981094 | ... | ... | 12.250 | 0.100 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.006468 |
| 0.980985 | ... | ... | 11.750 | 0.100 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006728 |
| 0.980877 | ... | ... | 11.250 | 0.100 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007009 |
| 0.980769 | ... | ... | 10.750 | 0.100 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007311 |
| 0.980662 | ... | ... | 10.250 | 0.100 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007638 |
| 0.980555 | ... | ... | 9.750 | 0.100 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007994 |
| 0.980448 | ... | ... | 9.250 | 0.100 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008382 |
| 0.980342 | ... | ... | 8.750 | 0.100 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008808 |
| 0.980237 | ... | ... | 8.250 | 0.100 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.009278 |
| 0.980131 | ... | ... | 7.750 | 0.100 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.009798 |
| 0.980026 | ... | ... | 7.250 | 0.100 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.010378 |
| 0.979922 | ... | ... | 6.750 | 0.100 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.011031 |
| 0.979817 | ... | ... | 6.250 | 0.100 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.01177 |
| 0.979713 | ... | ... | 5.750 | 0.100 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.012617 |
| 0.97961 | ... | ... | 5.250 | 0.100 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.013598 |
| 0.979507 | ... | ... | 4.750 | 0.100 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.014748 |
| 0.979404 | ... | ... | 4.250 | 0.100 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.01612 |
| 0.979301 | ... | ... | 3.750 | 0.100 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.01779 |
| 0.979199 | ... | ... | 3.250 | 0.100 | 3.350 | 505000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.019871 |
| 0.979097 | ... | ... | 2.775 | 0.075 | 2.850 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022553 |
| 0.945367 | ... | ... | 2.325 | 0.050 | 2.375 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.042973 |
| 0.889004 | ... | ... | 1.875 | 0.050 | 1.925 | 520000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.1031 |
| 0.829921 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | -0.100 | 0.225 | ... | ... | -0.164065 |
| 0.722039 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.250 | -0.125 | 0.375 | ... | ... | -0.273728 |
| 0.597567 | ... | ... | 0.800 | -0.025 | 0.775 | 535000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.399082 |
| 0.462265 | ... | ... | 0.575 | -0.075 | 0.500 | 540000 | 0.650 | -0.175 | 0.825 | ... | ... | -0.534515 |
| 0.33555 | ... | ... | 0.375 | -0.050 | 0.325 | 545000 | 0.975 | -0.150 | 1.125 | ... | ... | -0.660645 |
| 0.184488 | ... | ... | 0.250 | -0.125 | 0.125 | 550000 | 1.275 | -0.200 | 1.475 | ... | ... | -0.809678 |
| 0.057417 | ... | ... | 0.150 | -0.125 | 0.025 | 555000 | 1.675 | -0.225 | 1.900 | ... | ... | -0.931575 |
| 0.029361 | ... | ... | 0.075 | -0.063 | 0.013 | 560000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.978097 |
| 0.025299 | ... | ... | 0.050 | -0.038 | 0.013 | 565000 | 2.650 | -0.150 | 2.800 | ... | ... | -0.977999 |
| 0.022353 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 3.150 | -0.125 | 3.275 | ... | ... | -0.977901 |
| 0.020107 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | -0.100 | 3.750 | ... | ... | -0.977804 |
| 0.018332 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | -0.100 | 4.250 | ... | ... | -0.977707 |
| 0.01689 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | -0.100 | 4.750 | ... | ... | -0.97761 |
| 0.015691 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | -0.100 | 5.250 | ... | ... | -0.977513 |
| 0.014678 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | -0.100 | 5.750 | ... | ... | -0.977417 |
| 0.01381 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | -0.100 | 6.250 | ... | ... | -0.97732 |
| 0.013057 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | -0.100 | 6.750 | ... | ... | -0.977224 |
| 0.012396 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | -0.100 | 7.250 | ... | ... | -0.977129 |
| 0.011811 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | -0.100 | 7.750 | ... | ... | -0.977033 |
| 0.01129 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | -0.100 | 8.250 | ... | ... | -0.976938 |
| 0.010821 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | -0.100 | 8.750 | ... | ... | -0.976843 |
| 0.010398 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | -0.100 | 9.250 | ... | ... | -0.976748 |
| 0.010015 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | -0.100 | 9.750 | ... | ... | -0.976654 |
| 0.009664 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | -0.100 | 10.250 | ... | ... | -0.976559 |
| 0.009342 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | -0.100 | 10.750 | ... | ... | -0.976465 |
| 0.009047 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | -0.100 | 11.250 | ... | ... | -0.976371 |
| 0.008775 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | -0.100 | 11.750 | ... | ... | -0.976277 |
| 0.008521 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | -0.100 | 12.250 | ... | ... | -0.976184 |
| 0.008285 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | -0.100 | 12.750 | ... | ... | -0.976091 |
| 0.008066 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | -0.100 | 13.250 | ... | ... | -0.975998 |
| 0.007862 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | -0.100 | 13.750 | ... | ... | -0.975905 |
| 0.007669 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | -0.100 | 14.250 | ... | ... | -0.975812 |
| 0.007489 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | -0.100 | 14.750 | ... | ... | -0.97572 |
| 0.007319 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | -0.100 | 15.250 | ... | ... | -0.975628 |
| 0.00716 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | -0.100 | 15.750 | ... | ... | -0.975536 |
| 0.007008 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | -0.100 | 16.250 | ... | ... | -0.975444 |
| 0.00673 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | -0.100 | 17.250 | ... | ... | -0.975262 |
| 0.006479 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | -0.100 | 18.250 | ... | ... | -0.97508 |
| 0.006251 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | -0.100 | 19.250 | ... | ... | -0.974899 |
| 0.006045 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | -0.100 | 20.250 | ... | ... | -0.974719 |
| 0.005856 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | -0.100 | 21.250 | ... | ... | -0.97454 |
| 0.005682 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | -0.100 | 22.250 | ... | ... | -0.974361 |
| 0.005521 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | -0.100 | 23.250 | ... | ... | -0.974183 |
| 0.005373 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | -0.100 | 24.250 | ... | ... | -0.974006 |
| 0.005235 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | -0.100 | 25.250 | ... | ... | -0.973829 |
| 0.005107 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | -0.100 | 26.250 | ... | ... | -0.973653 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | -0.100 | 27.250 | ... | ... | -0.973478 |
| 0.004875 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | -0.100 | 28.250 | ... | ... | -0.973304 |
| 0.00477 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | -0.100 | 29.250 | ... | ... | -0.97313 |
| 0.004671 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | -0.100 | 30.250 | ... | ... | -0.972957 |
| 0.004578 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | -0.100 | 31.250 | ... | ... | -0.972784 |
| 0.00449 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | -0.100 | 32.250 | ... | ... | -0.972612 |
| 0.004408 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | -0.100 | 33.250 | ... | ... | -0.972441 |
| 0.004329 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | -0.100 | 34.250 | ... | ... | -0.97227 |
| 0.004254 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | -0.100 | 35.250 | ... | ... | -0.9721 |
| 0.004183 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | -0.100 | 36.250 | ... | ... | -0.971931 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | -0.100 | 37.250 | ... | ... | -0.971762 |
| 0.004052 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | -0.100 | 38.250 | ... | ... | -0.971594 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | -0.100 | 39.250 | ... | ... | -0.971426 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | -0.100 | 40.250 | ... | ... | -0.971259 |
| 0.003876 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | -0.100 | 41.250 | ... | ... | -0.971092 |
| 0.003822 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | -0.100 | 42.250 | ... | ... | -0.970926 |
| 0.003771 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | -0.100 | 43.250 | ... | ... | -0.97076 |
| 0.003722 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | -0.100 | 44.250 | ... | ... | -0.970595 |
| 0.003675 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | -0.100 | 45.250 | ... | ... | -0.97043 |
| 0.00363 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | -0.100 | 46.250 | ... | ... | -0.970266 |
| 0.003586 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | -0.100 | 47.250 | ... | ... | -0.970103 |
| 0.003544 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | -0.100 | 48.250 | ... | ... | -0.969939 |
| 0.003503 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | -0.100 | 49.250 | ... | ... | -0.969777 |
| 0.003464 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | -0.100 | 50.250 | ... | ... | -0.969615 |
| 0.003427 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | -0.100 | 51.250 | ... | ... | -0.969453 |
| 0.003391 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | -0.100 | 52.250 | ... | ... | -0.969292 |
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.