Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992653 | ... | ... | 55.250 | -0.500 | 54.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| 0.99247 | ... | ... | 54.250 | -0.500 | 53.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
| 0.992292 | ... | ... | 53.250 | -0.500 | 52.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00111 |
| 0.992119 | ... | ... | 52.250 | -0.500 | 51.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001158 |
| 0.991949 | ... | ... | 51.250 | -0.500 | 50.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| 0.991783 | ... | ... | 50.250 | -0.500 | 49.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001258 |
| 0.991621 | ... | ... | 49.250 | -0.500 | 48.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001309 |
| 0.991462 | ... | ... | 48.250 | -0.500 | 47.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| 0.991305 | ... | ... | 47.250 | -0.500 | 46.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001416 |
| 0.991151 | ... | ... | 46.250 | -0.500 | 45.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.991 | ... | ... | 45.250 | -0.500 | 44.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001529 |
| 0.990851 | ... | ... | 44.250 | -0.500 | 43.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.990705 | ... | ... | 43.250 | -0.500 | 42.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001649 |
| 0.99056 | ... | ... | 42.250 | -0.500 | 41.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.990418 | ... | ... | 41.250 | -0.500 | 40.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| 0.990278 | ... | ... | 40.250 | -0.500 | 39.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001846 |
| 0.990139 | ... | ... | 39.250 | -0.500 | 38.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| 0.990002 | ... | ... | 38.250 | -0.500 | 37.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| 0.989866 | ... | ... | 37.250 | -0.500 | 36.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002066 |
| 0.989732 | ... | ... | 36.250 | -0.500 | 35.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002146 |
| 0.9896 | ... | ... | 35.250 | -0.500 | 34.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| 0.989469 | ... | ... | 34.250 | -0.500 | 33.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| 0.989339 | ... | ... | 33.250 | -0.500 | 32.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| 0.989211 | ... | ... | 32.250 | -0.500 | 31.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.989084 | ... | ... | 31.250 | -0.500 | 30.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| 0.988958 | ... | ... | 30.250 | -0.500 | 29.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| 0.988833 | ... | ... | 29.250 | -0.500 | 28.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
| 0.988709 | ... | ... | 28.250 | -0.500 | 27.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002947 |
| 0.988587 | ... | ... | 27.250 | -0.500 | 26.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| 0.988526 | ... | ... | 26.750 | -0.500 | 26.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| 0.988465 | ... | ... | 26.250 | -0.500 | 25.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00321 |
| 0.988405 | ... | ... | 25.750 | -0.500 | 25.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003282 |
| 0.988345 | ... | ... | 25.250 | -0.500 | 24.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003356 |
| 0.988285 | ... | ... | 24.750 | -0.500 | 24.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
| 0.988225 | ... | ... | 24.250 | -0.500 | 23.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
| 0.988166 | ... | ... | 23.750 | -0.500 | 23.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
| 0.988107 | ... | ... | 23.250 | -0.500 | 22.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003678 |
| 0.988048 | ... | ... | 22.750 | -0.500 | 22.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003767 |
| 0.987989 | ... | ... | 22.250 | -0.500 | 21.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003858 |
| 0.98793 | ... | ... | 21.750 | -0.500 | 21.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003954 |
| 0.987872 | ... | ... | 21.250 | -0.500 | 20.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004053 |
| 0.987814 | ... | ... | 20.750 | -0.500 | 20.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
| 0.987756 | ... | ... | 20.250 | -0.500 | 19.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| 0.987698 | ... | ... | 19.750 | -0.500 | 19.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
| 0.98764 | ... | ... | 19.250 | -0.500 | 18.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004496 |
| 0.987583 | ... | ... | 18.750 | -0.500 | 18.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00462 |
| 0.987526 | ... | ... | 18.250 | -0.500 | 17.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00475 |
| 0.987469 | ... | ... | 17.750 | -0.500 | 17.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004886 |
| 0.987412 | ... | ... | 17.250 | -0.500 | 16.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005029 |
| 0.987355 | ... | ... | 16.750 | -0.500 | 16.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00518 |
| 0.987299 | ... | ... | 16.250 | -0.500 | 15.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005339 |
| 0.987243 | ... | ... | 15.750 | -0.500 | 15.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005507 |
| 0.987187 | ... | ... | 15.250 | -0.500 | 14.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005685 |
| 0.987131 | ... | ... | 14.750 | -0.500 | 14.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005874 |
| 0.987076 | ... | ... | 14.250 | -0.500 | 13.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006074 |
| 0.98702 | ... | ... | 13.750 | -0.500 | 13.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006288 |
| 0.986965 | ... | ... | 13.250 | -0.500 | 12.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006515 |
| 0.98691 | ... | ... | 12.750 | -0.500 | 12.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006759 |
| 0.986855 | ... | ... | 12.250 | -0.500 | 11.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007022 |
| 0.9868 | ... | ... | 11.750 | -0.500 | 11.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007303 |
| 0.986746 | ... | ... | 11.250 | -0.500 | 10.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007607 |
| 0.986691 | ... | ... | 10.750 | -0.500 | 10.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007938 |
| 0.986637 | ... | ... | 10.250 | -0.500 | 9.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008298 |
| 0.986582 | ... | ... | 9.750 | -0.500 | 9.250 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00869 |
| 0.986528 | ... | ... | 9.250 | -0.500 | 8.750 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00912 |
| 0.986474 | ... | ... | 8.750 | -0.500 | 8.250 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009597 |
| 0.98642 | ... | ... | 8.250 | -0.500 | 7.750 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010125 |
| 0.986367 | ... | ... | 7.750 | -0.500 | 7.250 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010716 |
| 0.986313 | ... | ... | 7.250 | -0.500 | 6.750 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011381 |
| 0.98626 | ... | ... | 6.750 | -0.500 | 6.250 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012138 |
| 0.986206 | ... | ... | 6.250 | -0.500 | 5.750 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013004 |
| 0.986153 | ... | ... | 5.750 | -0.500 | 5.250 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014013 |
| 0.9861 | ... | ... | 5.250 | -0.500 | 4.750 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015198 |
| 0.986047 | ... | ... | 4.750 | -0.500 | 4.250 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.016617 |
| 0.985994 | ... | ... | 4.250 | -0.500 | 3.750 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.018354 |
| 0.985941 | ... | ... | 3.750 | -0.500 | 3.250 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.020533 |
| 0.985888 | ... | ... | 3.250 | -0.500 | 2.750 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.023361 |
| 0.985836 | ... | ... | 2.750 | -0.500 | 2.250 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.027206 |
| 0.985784 | ... | ... | 2.250 | -0.500 | 1.750 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.032802 |
| 0.985732 | ... | ... | 1.750 | -0.500 | 1.250 | 685000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.067006 |
| 0.85637 | ... | ... | 1.275 | -0.475 | 0.800 | 690000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.139503 |
| 0.638203 | ... | ... | 0.825 | -0.400 | 0.425 | 695000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.359631 |
| 0.374994 | ... | ... | 0.475 | -0.275 | 0.200 | 700000 | 0.450 | 0.225 | 0.225 | ... | ... | -0.622872 |
| 0.175586 | ... | ... | 0.225 | -0.150 | 0.075 | 705000 | 0.825 | 0.350 | 0.475 | ... | ... | -0.82078 |
| 0.068579 | ... | ... | 0.075 | -0.050 | 0.025 | 710000 | 1.275 | 0.450 | 0.825 | ... | ... | -0.925229 |
| 0.033817 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 1.750 | 0.475 | 1.275 | ... | ... | -0.985422 |
| 0.028281 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.250 | 0.500 | 1.750 | ... | ... | -0.985371 |
| 0.024484 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.750 | 0.500 | 2.250 | ... | ... | -0.98532 |
| 0.021696 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.250 | 0.500 | 2.750 | ... | ... | -0.98527 |
| 0.019553 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.750 | 0.500 | 3.250 | ... | ... | -0.98522 |
| 0.017847 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.250 | 0.500 | 3.750 | ... | ... | -0.985169 |
| 0.016456 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.750 | 0.500 | 4.250 | ... | ... | -0.985119 |
| 0.015296 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.250 | 0.500 | 4.750 | ... | ... | -0.985069 |
| 0.014311 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.750 | 0.500 | 5.250 | ... | ... | -0.985019 |
| 0.013466 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.250 | 0.500 | 5.750 | ... | ... | -0.984969 |
| 0.012729 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.750 | 0.500 | 6.250 | ... | ... | -0.984919 |
| 0.012083 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.250 | 0.500 | 6.750 | ... | ... | -0.984869 |
| 0.011509 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.750 | 0.500 | 7.250 | ... | ... | -0.984819 |
| 0.010997 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.250 | 0.500 | 7.750 | ... | ... | -0.984769 |
| 0.010537 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.750 | 0.500 | 8.250 | ... | ... | -0.98472 |
| 0.01012 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.250 | 0.500 | 8.750 | ... | ... | -0.98467 |
| 0.009742 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.750 | 0.500 | 9.250 | ... | ... | -0.984621 |
| 0.009396 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.250 | 0.500 | 9.750 | ... | ... | -0.984572 |
| 0.009078 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.750 | 0.500 | 10.250 | ... | ... | -0.984522 |
| 0.008787 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.250 | 0.500 | 10.750 | ... | ... | -0.984473 |
| 0.008517 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.750 | 0.500 | 11.250 | ... | ... | -0.984424 |
| 0.008265 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.250 | 0.500 | 11.750 | ... | ... | -0.984375 |
| 0.008032 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.750 | 0.500 | 12.250 | ... | ... | -0.984327 |
| 0.007816 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.250 | 0.500 | 12.750 | ... | ... | -0.984278 |
| 0.007613 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.750 | 0.500 | 13.250 | ... | ... | -0.984229 |
| 0.007422 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.250 | 0.500 | 13.750 | ... | ... | -0.984181 |
| 0.007242 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.750 | 0.500 | 14.250 | ... | ... | -0.984132 |
| 0.007074 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.250 | 0.500 | 14.750 | ... | ... | -0.984083 |
| 0.006915 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.750 | 0.500 | 15.250 | ... | ... | -0.984035 |
| 0.006766 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.250 | 0.500 | 15.750 | ... | ... | -0.983987 |
| 0.006623 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.750 | 0.500 | 16.250 | ... | ... | -0.983939 |
| 0.006488 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.250 | 0.500 | 16.750 | ... | ... | -0.98389 |
| 0.00636 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.750 | 0.500 | 17.250 | ... | ... | -0.983842 |
| 0.006238 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.250 | 0.500 | 17.750 | ... | ... | -0.983795 |
| 0.006123 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.750 | 0.500 | 18.250 | ... | ... | -0.983747 |
| 0.006013 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.250 | 0.500 | 18.750 | ... | ... | -0.983699 |
| 0.005806 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.250 | 0.500 | 19.750 | ... | ... | -0.983604 |
| 0.005618 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.250 | 0.500 | 20.750 | ... | ... | -0.983509 |
| 0.005444 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.250 | 0.500 | 21.750 | ... | ... | -0.983414 |
| 0.005284 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.250 | 0.500 | 22.750 | ... | ... | -0.98332 |
| 0.005136 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.250 | 0.500 | 23.750 | ... | ... | -0.983227 |
| 0.004999 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.250 | 0.500 | 24.750 | ... | ... | -0.983133 |
| 0.004871 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.250 | 0.500 | 25.750 | ... | ... | -0.98304 |
| 0.004751 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.250 | 0.500 | 26.750 | ... | ... | -0.982947 |
| 0.004639 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.250 | 0.500 | 27.750 | ... | ... | -0.982855 |
| 0.004535 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.250 | 0.500 | 28.750 | ... | ... | -0.982763 |
| 0.004437 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.250 | 0.500 | 29.750 | ... | ... | -0.982671 |
| 0.004343 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.250 | 0.500 | 30.750 | ... | ... | -0.982579 |
| 0.004256 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.250 | 0.500 | 31.750 | ... | ... | -0.982488 |
| 0.004173 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.250 | 0.500 | 32.750 | ... | ... | -0.982397 |
| 0.004094 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.250 | 0.500 | 33.750 | ... | ... | -0.982306 |
| 0.00402 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.250 | 0.500 | 34.750 | ... | ... | -0.982215 |
| 0.003949 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.250 | 0.500 | 35.750 | ... | ... | -0.982125 |
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.