Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994538 | ... | ... | 49.200 | -0.750 | 48.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| 0.9944 | ... | ... | 48.200 | -0.750 | 47.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| 0.994265 | ... | ... | 47.200 | -0.750 | 46.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
| 0.994134 | ... | ... | 46.200 | -0.750 | 45.450 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| 0.994005 | ... | ... | 45.200 | -0.750 | 44.450 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001409 |
| 0.99388 | ... | ... | 44.200 | -0.750 | 43.450 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.993757 | ... | ... | 43.200 | -0.750 | 42.450 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.993636 | ... | ... | 42.200 | -0.750 | 41.450 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.993517 | ... | ... | 41.200 | -0.750 | 40.450 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.9934 | ... | ... | 40.200 | -0.750 | 39.450 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.993286 | ... | ... | 39.200 | -0.750 | 38.450 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.993173 | ... | ... | 38.200 | -0.750 | 37.450 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.993061 | ... | ... | 37.200 | -0.750 | 36.450 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.992952 | ... | ... | 36.200 | -0.750 | 35.450 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.992844 | ... | ... | 35.200 | -0.750 | 34.450 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| 0.992737 | ... | ... | 34.200 | -0.750 | 33.450 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.992631 | ... | ... | 33.200 | -0.750 | 32.450 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.992527 | ... | ... | 32.200 | -0.750 | 31.450 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.992424 | ... | ... | 31.200 | -0.750 | 30.450 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| 0.992322 | ... | ... | 30.200 | -0.750 | 29.450 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.992221 | ... | ... | 29.200 | -0.750 | 28.450 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| 0.992122 | ... | ... | 28.200 | -0.750 | 27.450 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.992023 | ... | ... | 27.200 | -0.750 | 26.450 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003013 |
| 0.991926 | ... | ... | 26.200 | -0.750 | 25.450 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
| 0.991829 | ... | ... | 25.200 | -0.750 | 24.450 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
| 0.991733 | ... | ... | 24.200 | -0.750 | 23.450 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| 0.991638 | ... | ... | 23.200 | -0.750 | 22.450 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.991543 | ... | ... | 22.200 | -0.750 | 21.450 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.99145 | ... | ... | 21.200 | -0.750 | 20.450 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| 0.991358 | ... | ... | 20.200 | -0.750 | 19.450 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| 0.991312 | ... | ... | 19.700 | -0.750 | 18.950 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.991266 | ... | ... | 19.200 | -0.750 | 18.450 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
| 0.99122 | ... | ... | 18.700 | -0.750 | 17.950 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004609 |
| 0.991175 | ... | ... | 18.200 | -0.750 | 17.450 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004743 |
| 0.99113 | ... | ... | 17.700 | -0.750 | 16.950 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004884 |
| 0.991084 | ... | ... | 17.200 | -0.750 | 16.450 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| 0.991039 | ... | ... | 16.700 | -0.750 | 15.950 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| 0.990995 | ... | ... | 16.200 | -0.750 | 15.450 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005355 |
| 0.99095 | ... | ... | 15.700 | -0.750 | 14.950 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005529 |
| 0.990905 | ... | ... | 15.200 | -0.750 | 14.450 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.990861 | ... | ... | 14.700 | -0.750 | 13.950 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00591 |
| 0.990817 | ... | ... | 14.200 | -0.750 | 13.450 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006119 |
| 0.990773 | ... | ... | 13.700 | -0.750 | 12.950 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006342 |
| 0.990729 | ... | ... | 13.200 | -0.750 | 12.450 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00658 |
| 0.990685 | ... | ... | 12.700 | -0.750 | 11.950 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006836 |
| 0.990641 | ... | ... | 12.200 | -0.750 | 11.450 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007111 |
| 0.990598 | ... | ... | 11.700 | -0.750 | 10.950 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007406 |
| 0.990554 | ... | ... | 11.200 | -0.750 | 10.450 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007726 |
| 0.990511 | ... | ... | 10.700 | -0.750 | 9.950 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008075 |
| 0.990468 | ... | ... | 10.200 | -0.750 | 9.450 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
| 0.990425 | ... | ... | 9.700 | -0.750 | 8.950 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00887 |
| 0.990383 | ... | ... | 9.200 | -0.750 | 8.450 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009329 |
| 0.99034 | ... | ... | 8.700 | -0.750 | 7.950 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009836 |
| 0.990298 | ... | ... | 8.200 | -0.750 | 7.450 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010402 |
| 0.990256 | ... | ... | 7.700 | -0.750 | 6.950 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011037 |
| 0.990214 | ... | ... | 7.200 | -0.750 | 6.450 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011756 |
| 0.990172 | ... | ... | 6.700 | -0.750 | 5.950 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012577 |
| 0.99013 | ... | ... | 6.200 | -0.750 | 5.450 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013526 |
| 0.990088 | ... | ... | 5.700 | -0.750 | 4.950 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014636 |
| 0.990047 | ... | ... | 5.200 | -0.750 | 4.450 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015957 |
| 0.990006 | ... | ... | 4.700 | -0.750 | 3.950 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017557 |
| 0.989965 | ... | ... | 4.200 | -0.750 | 3.450 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019541 |
| 0.989923 | ... | ... | 3.700 | -0.750 | 2.950 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.022079 |
| 0.989882 | ... | ... | 3.200 | -0.750 | 2.450 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.025462 |
| 0.989841 | ... | ... | 2.700 | -0.750 | 1.950 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.030233 |
| 0.9898 | ... | ... | 2.200 | -0.750 | 1.450 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.037581 |
| 0.989759 | ... | ... | 1.700 | -0.750 | 0.950 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.050721 |
| 0.815187 | ... | ... | 1.200 | -0.700 | 0.500 | 630000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.182507 |
| 0.455157 | ... | ... | 0.725 | -0.575 | 0.150 | 635000 | 0.200 | 0.175 | 0.025 | ... | ... | -0.543543 |
| 0.113816 | ... | ... | 0.300 | -0.275 | 0.025 | 640000 | 0.575 | 0.475 | 0.100 | ... | ... | -0.883032 |
| 0.048289 | ... | ... | 0.075 | -0.063 | 0.013 | 645000 | 1.050 | 0.675 | 0.375 | ... | ... | -0.989596 |
| 0.036889 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 1.550 | 0.750 | 0.800 | ... | ... | -0.989556 |
| 0.030283 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 2.050 | 0.750 | 1.300 | ... | ... | -0.989516 |
| 0.02591 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.550 | 0.750 | 1.800 | ... | ... | -0.989475 |
| 0.022776 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.050 | 0.750 | 2.300 | ... | ... | -0.989435 |
| 0.020408 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.550 | 0.750 | 2.800 | ... | ... | -0.989395 |
| 0.018549 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.050 | 0.750 | 3.300 | ... | ... | -0.989355 |
| 0.017046 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.550 | 0.750 | 3.800 | ... | ... | -0.989315 |
| 0.015799 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.050 | 0.750 | 4.300 | ... | ... | -0.989275 |
| 0.014752 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.550 | 0.750 | 4.800 | ... | ... | -0.989235 |
| 0.013854 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.050 | 0.750 | 5.300 | ... | ... | -0.989196 |
| 0.013078 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.550 | 0.750 | 5.800 | ... | ... | -0.989156 |
| 0.012398 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.050 | 0.750 | 6.300 | ... | ... | -0.989116 |
| 0.011798 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.550 | 0.750 | 6.800 | ... | ... | -0.989077 |
| 0.011263 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.050 | 0.750 | 7.300 | ... | ... | -0.989038 |
| 0.010784 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.550 | 0.750 | 7.800 | ... | ... | -0.988999 |
| 0.010351 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.050 | 0.750 | 8.300 | ... | ... | -0.98896 |
| 0.009959 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.550 | 0.750 | 8.800 | ... | ... | -0.988921 |
| 0.009601 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.050 | 0.750 | 9.300 | ... | ... | -0.988882 |
| 0.009272 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.550 | 0.750 | 9.800 | ... | ... | -0.988843 |
| 0.008971 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.050 | 0.750 | 10.300 | ... | ... | -0.988804 |
| 0.008694 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.550 | 0.750 | 10.800 | ... | ... | -0.988766 |
| 0.008435 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.050 | 0.750 | 11.300 | ... | ... | -0.988727 |
| 0.008195 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.550 | 0.750 | 11.800 | ... | ... | -0.988689 |
| 0.007973 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.050 | 0.750 | 12.300 | ... | ... | -0.988651 |
| 0.007765 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.550 | 0.750 | 12.800 | ... | ... | -0.988612 |
| 0.007569 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.050 | 0.750 | 13.300 | ... | ... | -0.988574 |
| 0.007386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.550 | 0.750 | 13.800 | ... | ... | -0.988536 |
| 0.007213 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.050 | 0.750 | 14.300 | ... | ... | -0.988499 |
| 0.007051 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.550 | 0.750 | 14.800 | ... | ... | -0.988461 |
| 0.006898 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.050 | 0.750 | 15.300 | ... | ... | -0.988423 |
| 0.006753 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.550 | 0.750 | 15.800 | ... | ... | -0.988385 |
| 0.006615 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.050 | 0.750 | 16.300 | ... | ... | -0.988348 |
| 0.006485 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.550 | 0.750 | 16.800 | ... | ... | -0.98831 |
| 0.006243 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.550 | 0.750 | 17.800 | ... | ... | -0.988235 |
| 0.006024 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.550 | 0.750 | 18.800 | ... | ... | -0.988161 |
| 0.005823 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.550 | 0.750 | 19.800 | ... | ... | -0.988087 |
| 0.00564 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.550 | 0.750 | 20.800 | ... | ... | -0.988013 |
| 0.005471 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.550 | 0.750 | 21.800 | ... | ... | -0.987939 |
| 0.005315 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.550 | 0.750 | 22.800 | ... | ... | -0.987865 |
| 0.00517 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.550 | 0.750 | 23.800 | ... | ... | -0.987792 |
| 0.005037 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.550 | 0.750 | 24.800 | ... | ... | -0.987719 |
| 0.004911 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.550 | 0.750 | 25.800 | ... | ... | -0.987646 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.550 | 0.750 | 26.800 | ... | ... | -0.987573 |
| 0.004684 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.550 | 0.750 | 27.800 | ... | ... | -0.987501 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.550 | 0.750 | 28.800 | ... | ... | -0.987429 |
| 0.004485 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.550 | 0.750 | 29.800 | ... | ... | -0.987357 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.550 | 0.750 | 30.800 | ... | ... | -0.987285 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.550 | 0.750 | 31.800 | ... | ... | -0.987214 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.550 | 0.750 | 32.800 | ... | ... | -0.987143 |
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.