Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991208 | ... | ... | 47.750 | 0.625 | 48.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001175 |
| 0.990985 | ... | ... | 46.750 | 0.625 | 47.375 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| 0.990768 | ... | ... | 45.750 | 0.625 | 46.375 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.990556 | ... | ... | 44.750 | 0.625 | 45.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00135 |
| 0.990349 | ... | ... | 43.750 | 0.625 | 44.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001411 |
| 0.990147 | ... | ... | 42.750 | 0.625 | 43.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.989948 | ... | ... | 41.750 | 0.625 | 42.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.989754 | ... | ... | 40.750 | 0.625 | 41.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001605 |
| 0.989562 | ... | ... | 39.750 | 0.625 | 40.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.989375 | ... | ... | 38.750 | 0.625 | 39.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.98919 | ... | ... | 37.750 | 0.625 | 38.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001819 |
| 0.989008 | ... | ... | 36.750 | 0.625 | 37.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.988829 | ... | ... | 35.750 | 0.625 | 36.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.988652 | ... | ... | 34.750 | 0.625 | 35.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002058 |
| 0.988477 | ... | ... | 33.750 | 0.625 | 34.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| 0.988305 | ... | ... | 32.750 | 0.625 | 33.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| 0.988136 | ... | ... | 31.750 | 0.625 | 32.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.987968 | ... | ... | 30.750 | 0.625 | 31.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| 0.987802 | ... | ... | 29.750 | 0.625 | 30.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| 0.987638 | ... | ... | 28.750 | 0.625 | 29.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.987476 | ... | ... | 27.750 | 0.625 | 28.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
| 0.987315 | ... | ... | 26.750 | 0.625 | 27.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.987156 | ... | ... | 25.750 | 0.625 | 26.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003022 |
| 0.986999 | ... | ... | 24.750 | 0.625 | 25.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| 0.986843 | ... | ... | 23.750 | 0.625 | 24.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003313 |
| 0.986689 | ... | ... | 22.750 | 0.625 | 23.375 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| 0.986536 | ... | ... | 21.750 | 0.625 | 22.375 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
| 0.986384 | ... | ... | 20.750 | 0.625 | 21.375 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.986234 | ... | ... | 19.750 | 0.625 | 20.375 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| 0.986085 | ... | ... | 18.750 | 0.625 | 19.375 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| 0.98601 | ... | ... | 18.250 | 0.625 | 18.875 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004375 |
| 0.985937 | ... | ... | 17.750 | 0.625 | 18.375 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| 0.985863 | ... | ... | 17.250 | 0.625 | 17.875 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| 0.98579 | ... | ... | 16.750 | 0.625 | 17.375 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004762 |
| 0.985717 | ... | ... | 16.250 | 0.625 | 16.875 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004904 |
| 0.985644 | ... | ... | 15.750 | 0.625 | 16.375 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005053 |
| 0.985571 | ... | ... | 15.250 | 0.625 | 15.875 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005211 |
| 0.985499 | ... | ... | 14.750 | 0.625 | 15.375 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| 0.985427 | ... | ... | 14.250 | 0.625 | 14.875 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005554 |
| 0.985356 | ... | ... | 13.750 | 0.625 | 14.375 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00574 |
| 0.985284 | ... | ... | 13.250 | 0.625 | 13.875 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005939 |
| 0.985213 | ... | ... | 12.750 | 0.625 | 13.375 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00615 |
| 0.985142 | ... | ... | 12.250 | 0.625 | 12.875 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006374 |
| 0.985072 | ... | ... | 11.750 | 0.625 | 12.375 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006615 |
| 0.985002 | ... | ... | 11.250 | 0.625 | 11.875 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006873 |
| 0.984931 | ... | ... | 10.750 | 0.625 | 11.375 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007151 |
| 0.984862 | ... | ... | 10.250 | 0.625 | 10.875 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00745 |
| 0.984792 | ... | ... | 9.750 | 0.625 | 10.375 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007774 |
| 0.984723 | ... | ... | 9.250 | 0.625 | 9.875 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008127 |
| 0.984653 | ... | ... | 8.750 | 0.625 | 9.375 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008512 |
| 0.984584 | ... | ... | 8.250 | 0.625 | 8.875 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008933 |
| 0.984515 | ... | ... | 7.750 | 0.625 | 8.375 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009399 |
| 0.984447 | ... | ... | 7.250 | 0.625 | 7.875 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009914 |
| 0.984378 | ... | ... | 6.750 | 0.625 | 7.375 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010489 |
| 0.98431 | ... | ... | 6.250 | 0.625 | 6.875 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011136 |
| 0.984242 | ... | ... | 5.750 | 0.625 | 6.375 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011868 |
| 0.984174 | ... | ... | 5.250 | 0.625 | 5.875 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012707 |
| 0.984106 | ... | ... | 4.750 | 0.625 | 5.375 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013678 |
| 0.984038 | ... | ... | 4.250 | 0.625 | 4.875 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014815 |
| 0.983971 | ... | ... | 3.750 | 0.625 | 4.375 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.016172 |
| 0.983903 | ... | ... | 3.250 | 0.625 | 3.875 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017822 |
| 0.983836 | ... | ... | 2.750 | 0.625 | 3.375 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019876 |
| 0.983769 | ... | ... | 2.275 | 0.600 | 2.875 | 605000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022517 |
| 0.948571 | ... | ... | 1.800 | 0.600 | 2.400 | 610000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.042838 |
| 0.913404 | ... | ... | 1.375 | 0.550 | 1.925 | 615000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.080004 |
| 0.85023 | ... | ... | 0.975 | 0.500 | 1.475 | 620000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.14502 |
| 0.747059 | ... | ... | 0.675 | 0.400 | 1.075 | 625000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.249648 |
| 0.616196 | ... | ... | 0.425 | 0.300 | 0.725 | 630000 | 0.350 | -0.325 | 0.675 | ... | ... | -0.381312 |
| 0.466091 | ... | ... | 0.250 | 0.225 | 0.475 | 635000 | 0.600 | -0.400 | 1 | ... | ... | -0.531581 |
| 0.322207 | ... | ... | 0.125 | 0.150 | 0.275 | 640000 | 0.900 | -0.475 | 1.375 | ... | ... | -0.674966 |
| 0.203189 | ... | ... | 0.075 | 0.075 | 0.150 | 645000 | 1.275 | -0.525 | 1.800 | ... | ... | -0.792857 |
| 0.116143 | ... | ... | 0.025 | 0.050 | 0.075 | 650000 | 1.700 | -0.575 | 2.275 | ... | ... | -0.87819 |
| 0.048378 | ... | ... | 0.013 | 0.013 | 0.025 | 655000 | 2.150 | -0.600 | 2.750 | ... | ... | -0.94298 |
| 0.02537 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.625 | -0.625 | 3.250 | ... | ... | -0.983048 |
| 0.022376 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.982983 |
| 0.020097 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.625 | -0.625 | 4.250 | ... | ... | -0.982919 |
| 0.018299 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.125 | -0.625 | 4.750 | ... | ... | -0.982855 |
| 0.016841 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.625 | -0.625 | 5.250 | ... | ... | -0.982792 |
| 0.015628 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.125 | -0.625 | 5.750 | ... | ... | -0.982728 |
| 0.014606 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.625 | -0.625 | 6.250 | ... | ... | -0.982664 |
| 0.013729 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.125 | -0.625 | 6.750 | ... | ... | -0.982601 |
| 0.012968 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.625 | -0.625 | 7.250 | ... | ... | -0.982538 |
| 0.012302 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.125 | -0.625 | 7.750 | ... | ... | -0.982475 |
| 0.011712 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.625 | -0.625 | 8.250 | ... | ... | -0.982412 |
| 0.011187 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.125 | -0.625 | 8.750 | ... | ... | -0.982349 |
| 0.010715 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.625 | -0.625 | 9.250 | ... | ... | -0.982286 |
| 0.010288 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.125 | -0.625 | 9.750 | ... | ... | -0.982223 |
| 0.009902 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.625 | -0.625 | 10.250 | ... | ... | -0.982161 |
| 0.009549 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.125 | -0.625 | 10.750 | ... | ... | -0.982098 |
| 0.009225 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.625 | -0.625 | 11.250 | ... | ... | -0.982036 |
| 0.008927 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.125 | -0.625 | 11.750 | ... | ... | -0.981974 |
| 0.008653 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.625 | -0.625 | 12.250 | ... | ... | -0.981912 |
| 0.008397 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.125 | -0.625 | 12.750 | ... | ... | -0.98185 |
| 0.00816 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.625 | -0.625 | 13.250 | ... | ... | -0.981788 |
| 0.00794 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.125 | -0.625 | 13.750 | ... | ... | -0.981726 |
| 0.007734 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.625 | -0.625 | 14.250 | ... | ... | -0.981665 |
| 0.007541 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.125 | -0.625 | 14.750 | ... | ... | -0.981603 |
| 0.007359 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.625 | -0.625 | 15.250 | ... | ... | -0.981542 |
| 0.007188 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.125 | -0.625 | 15.750 | ... | ... | -0.981481 |
| 0.007027 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.625 | -0.625 | 16.250 | ... | ... | -0.981419 |
| 0.006876 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.125 | -0.625 | 16.750 | ... | ... | -0.981358 |
| 0.006732 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.625 | -0.625 | 17.250 | ... | ... | -0.981298 |
| 0.006595 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.125 | -0.625 | 17.750 | ... | ... | -0.981237 |
| 0.006466 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.625 | -0.625 | 18.250 | ... | ... | -0.981176 |
| 0.006226 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.625 | -0.625 | 19.250 | ... | ... | -0.981056 |
| 0.006008 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.625 | -0.625 | 20.250 | ... | ... | -0.980935 |
| 0.005809 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.625 | -0.625 | 21.250 | ... | ... | -0.980815 |
| 0.005627 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.625 | -0.625 | 22.250 | ... | ... | -0.980696 |
| 0.005459 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.625 | -0.625 | 23.250 | ... | ... | -0.980578 |
| 0.005303 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.625 | -0.625 | 24.250 | ... | ... | -0.980459 |
| 0.00516 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.625 | -0.625 | 25.250 | ... | ... | -0.980341 |
| 0.005027 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.625 | -0.625 | 26.250 | ... | ... | -0.980224 |
| 0.004902 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.625 | -0.625 | 27.250 | ... | ... | -0.980107 |
| 0.004786 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.625 | -0.625 | 28.250 | ... | ... | -0.97999 |
| 0.004677 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.625 | -0.625 | 29.250 | ... | ... | -0.979874 |
| 0.004575 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.625 | -0.625 | 30.250 | ... | ... | -0.979758 |
| 0.004478 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.625 | -0.625 | 31.250 | ... | ... | -0.979642 |
| 0.004388 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.625 | -0.625 | 32.250 | ... | ... | -0.979527 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.625 | -0.625 | 33.250 | ... | ... | -0.979412 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.625 | -0.625 | 34.250 | ... | ... | -0.979298 |
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.