Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995965 | ... | ... | 39.750 | 0.200 | 39.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.99586 | ... | ... | 38.750 | 0.200 | 38.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| 0.995757 | ... | ... | 37.750 | 0.200 | 37.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
| 0.995657 | ... | ... | 36.750 | 0.200 | 36.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.99556 | ... | ... | 35.750 | 0.200 | 35.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001798 |
| 0.995464 | ... | ... | 34.750 | 0.200 | 34.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001887 |
| 0.99537 | ... | ... | 33.750 | 0.200 | 33.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| 0.995278 | ... | ... | 32.750 | 0.200 | 32.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
| 0.995188 | ... | ... | 31.750 | 0.200 | 31.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.995099 | ... | ... | 30.750 | 0.200 | 30.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| 0.995011 | ... | ... | 29.750 | 0.200 | 29.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| 0.994925 | ... | ... | 28.750 | 0.200 | 28.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| 0.99484 | ... | ... | 27.750 | 0.200 | 27.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002635 |
| 0.994756 | ... | ... | 26.750 | 0.200 | 26.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| 0.994674 | ... | ... | 25.750 | 0.200 | 25.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002905 |
| 0.994592 | ... | ... | 24.750 | 0.200 | 24.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| 0.994511 | ... | ... | 23.750 | 0.200 | 23.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00321 |
| 0.994432 | ... | ... | 22.750 | 0.200 | 22.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| 0.994353 | ... | ... | 21.750 | 0.200 | 21.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003561 |
| 0.994275 | ... | ... | 20.750 | 0.200 | 20.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003758 |
| 0.994198 | ... | ... | 19.750 | 0.200 | 19.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00397 |
| 0.994122 | ... | ... | 18.750 | 0.200 | 18.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004202 |
| 0.994084 | ... | ... | 18.250 | 0.200 | 18.450 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.004325 |
| 0.994046 | ... | ... | 17.750 | 0.200 | 17.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.994009 | ... | ... | 17.250 | 0.200 | 17.450 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
| 0.993971 | ... | ... | 16.750 | 0.200 | 16.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004733 |
| 0.993934 | ... | ... | 16.250 | 0.200 | 16.450 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| 0.993897 | ... | ... | 15.750 | 0.200 | 15.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005041 |
| 0.99386 | ... | ... | 15.250 | 0.200 | 15.450 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.005207 |
| 0.993824 | ... | ... | 14.750 | 0.200 | 14.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005384 |
| 0.993787 | ... | ... | 14.250 | 0.200 | 14.450 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| 0.993751 | ... | ... | 13.750 | 0.200 | 13.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| 0.993715 | ... | ... | 13.250 | 0.200 | 13.450 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005978 |
| 0.993679 | ... | ... | 12.750 | 0.200 | 12.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006203 |
| 0.993643 | ... | ... | 12.250 | 0.200 | 12.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.006442 |
| 0.993607 | ... | ... | 11.750 | 0.200 | 11.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006699 |
| 0.993572 | ... | ... | 11.250 | 0.200 | 11.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006975 |
| 0.993536 | ... | ... | 10.750 | 0.200 | 10.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007273 |
| 0.993501 | ... | ... | 10.250 | 0.200 | 10.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007595 |
| 0.993466 | ... | ... | 9.750 | 0.200 | 9.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007945 |
| 0.993431 | ... | ... | 9.250 | 0.200 | 9.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.008326 |
| 0.993396 | ... | ... | 8.750 | 0.200 | 8.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008743 |
| 0.993362 | ... | ... | 8.250 | 0.200 | 8.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.009204 |
| 0.993327 | ... | ... | 7.750 | 0.200 | 7.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.009713 |
| 0.993292 | ... | ... | 7.250 | 0.200 | 7.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.01028 |
| 0.993258 | ... | ... | 6.750 | 0.200 | 6.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.010918 |
| 0.993223 | ... | ... | 6.250 | 0.200 | 6.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.011639 |
| 0.993189 | ... | ... | 5.750 | 0.200 | 5.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.012463 |
| 0.993155 | ... | ... | 5.250 | 0.200 | 5.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.013414 |
| 0.993121 | ... | ... | 4.750 | 0.200 | 4.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.014527 |
| 0.993087 | ... | ... | 4.250 | 0.200 | 4.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.015851 |
| 0.993053 | ... | ... | 3.750 | 0.200 | 3.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.017453 |
| 0.993019 | ... | ... | 3.250 | 0.200 | 3.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.019441 |
| 0.992985 | ... | ... | 2.750 | 0.200 | 2.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.021983 |
| 0.992951 | ... | ... | 2.250 | 0.200 | 2.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.02537 |
| 0.992918 | ... | ... | 1.750 | 0.200 | 1.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.030147 |
| 0.992884 | ... | ... | 1.250 | 0.200 | 1.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.037503 |
| 0.992851 | ... | ... | 0.750 | 0.200 | 0.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.050653 |
| 0.992818 | ... | ... | 0.275 | 0.175 | 0.450 | 545000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.083337 |
| 0.419914 | ... | ... | 0.025 | 0.050 | 0.075 | 550000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.579222 |
| 0.074193 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.550 | -0.200 | 0.750 | ... | ... | -0.992753 |
| 0.048372 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.050 | -0.200 | 1.250 | ... | ... | -0.99272 |
| 0.036977 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.992688 |
| 0.030375 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.050 | -0.200 | 2.250 | ... | ... | -0.992655 |
| 0.026006 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.550 | -0.200 | 2.750 | ... | ... | -0.992623 |
| 0.022875 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.050 | -0.200 | 3.250 | ... | ... | -0.992591 |
| 0.02051 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.550 | -0.200 | 3.750 | ... | ... | -0.992559 |
| 0.018652 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.050 | -0.200 | 4.250 | ... | ... | -0.992528 |
| 0.01715 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.550 | -0.200 | 4.750 | ... | ... | -0.992496 |
| 0.015906 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.050 | -0.200 | 5.250 | ... | ... | -0.992464 |
| 0.01486 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.550 | -0.200 | 5.750 | ... | ... | -0.992433 |
| 0.013965 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.050 | -0.200 | 6.250 | ... | ... | -0.992401 |
| 0.013189 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.550 | -0.200 | 6.750 | ... | ... | -0.99237 |
| 0.012511 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.050 | -0.200 | 7.250 | ... | ... | -0.992338 |
| 0.011911 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.550 | -0.200 | 7.750 | ... | ... | -0.992307 |
| 0.011378 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.050 | -0.200 | 8.250 | ... | ... | -0.992276 |
| 0.010899 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.550 | -0.200 | 8.750 | ... | ... | -0.992244 |
| 0.010467 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.050 | -0.200 | 9.250 | ... | ... | -0.992213 |
| 0.010076 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.550 | -0.200 | 9.750 | ... | ... | -0.992182 |
| 0.009719 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.050 | -0.200 | 10.250 | ... | ... | -0.992151 |
| 0.009391 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.550 | -0.200 | 10.750 | ... | ... | -0.99212 |
| 0.009091 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.050 | -0.200 | 11.250 | ... | ... | -0.992089 |
| 0.008814 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.550 | -0.200 | 11.750 | ... | ... | -0.992059 |
| 0.008556 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.050 | -0.200 | 12.250 | ... | ... | -0.992028 |
| 0.008317 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.550 | -0.200 | 12.750 | ... | ... | -0.991997 |
| 0.008094 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.050 | -0.200 | 13.250 | ... | ... | -0.991966 |
| 0.007887 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.550 | -0.200 | 13.750 | ... | ... | -0.991936 |
| 0.007692 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.050 | -0.200 | 14.250 | ... | ... | -0.991905 |
| 0.007509 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.550 | -0.200 | 14.750 | ... | ... | -0.991875 |
| 0.007337 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.050 | -0.200 | 15.250 | ... | ... | -0.991844 |
| 0.007022 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.050 | -0.200 | 16.250 | ... | ... | -0.991783 |
| 0.00674 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.050 | -0.200 | 17.250 | ... | ... | -0.991723 |
| 0.006487 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.050 | -0.200 | 18.250 | ... | ... | -0.991663 |
| 0.006257 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.050 | -0.200 | 19.250 | ... | ... | -0.991603 |
| 0.006048 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.050 | -0.200 | 20.250 | ... | ... | -0.991544 |
| 0.005857 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.050 | -0.200 | 21.250 | ... | ... | -0.991485 |
| 0.005681 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.050 | -0.200 | 22.250 | ... | ... | -0.991426 |
| 0.005519 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.050 | -0.200 | 23.250 | ... | ... | -0.991367 |
| 0.00537 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.050 | -0.200 | 24.250 | ... | ... | -0.991309 |
| 0.005231 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.050 | -0.200 | 25.250 | ... | ... | -0.991251 |
| 0.005102 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.050 | -0.200 | 26.250 | ... | ... | -0.991193 |
| 0.004981 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.050 | -0.200 | 27.250 | ... | ... | -0.991135 |
| 0.004868 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.050 | -0.200 | 28.250 | ... | ... | -0.991078 |
| 0.004763 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.050 | -0.200 | 29.250 | ... | ... | -0.991021 |
| 0.004663 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.050 | -0.200 | 30.250 | ... | ... | -0.990964 |
| 0.004569 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.050 | -0.200 | 31.250 | ... | ... | -0.990907 |
| 0.004481 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.050 | -0.200 | 32.250 | ... | ... | -0.99085 |
| 0.004398 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.050 | -0.200 | 33.250 | ... | ... | -0.990793 |
| 0.004319 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.050 | -0.200 | 34.250 | ... | ... | -0.990737 |
| 0.004243 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.050 | -0.200 | 35.250 | ... | ... | -0.990681 |
| 0.004172 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.050 | -0.200 | 36.250 | ... | ... | -0.990625 |
| 0.004104 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.050 | -0.200 | 37.250 | ... | ... | -0.990569 |
| 0.00404 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.050 | -0.200 | 38.250 | ... | ... | -0.990513 |
| 0.003978 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.050 | -0.200 | 39.250 | ... | ... | -0.990458 |
| 0.003919 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.050 | -0.200 | 40.250 | ... | ... | -0.990403 |
| 0.003863 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.050 | -0.200 | 41.250 | ... | ... | -0.990348 |
| 0.003809 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.050 | -0.200 | 42.250 | ... | ... | -0.990293 |
| 0.003758 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.050 | -0.200 | 43.250 | ... | ... | -0.990238 |
| 0.003709 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.050 | -0.200 | 44.250 | ... | ... | -0.990184 |
| 0.003661 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.050 | -0.200 | 45.250 | ... | ... | -0.99013 |
| 0.003616 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.050 | -0.200 | 46.250 | ... | ... | -0.990076 |
| 0.003572 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.050 | -0.200 | 47.250 | ... | ... | -0.990022 |
| 0.003529 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.050 | -0.200 | 48.250 | ... | ... | -0.989968 |
| 0.003489 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.050 | -0.200 | 49.250 | ... | ... | -0.989914 |
| 0.00345 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.050 | -0.200 | 50.250 | ... | ... | -0.989861 |
| 0.003412 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.050 | -0.200 | 51.250 | ... | ... | -0.989807 |
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.