Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993512 | ... | ... | 49.150 | 0.100 | 49.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.993348 | ... | ... | 48.150 | 0.100 | 48.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| 0.993188 | ... | ... | 47.150 | 0.100 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| 0.993032 | ... | ... | 46.150 | 0.100 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001321 |
| 0.99288 | ... | ... | 45.150 | 0.100 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.992731 | ... | ... | 44.150 | 0.100 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.992585 | ... | ... | 43.150 | 0.100 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.992442 | ... | ... | 42.150 | 0.100 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.992301 | ... | ... | 41.150 | 0.100 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
| 0.992163 | ... | ... | 40.150 | 0.100 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.992027 | ... | ... | 39.150 | 0.100 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| 0.991893 | ... | ... | 38.150 | 0.100 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| 0.991762 | ... | ... | 37.150 | 0.100 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.991632 | ... | ... | 36.150 | 0.100 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.991503 | ... | ... | 35.150 | 0.100 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.991377 | ... | ... | 34.150 | 0.100 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.991252 | ... | ... | 33.150 | 0.100 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| 0.991128 | ... | ... | 32.150 | 0.100 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| 0.991006 | ... | ... | 31.150 | 0.100 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| 0.990886 | ... | ... | 30.150 | 0.100 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.990767 | ... | ... | 29.150 | 0.100 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| 0.990649 | ... | ... | 28.150 | 0.100 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| 0.990532 | ... | ... | 27.150 | 0.100 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| 0.990416 | ... | ... | 26.150 | 0.100 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| 0.990301 | ... | ... | 25.150 | 0.100 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| 0.990188 | ... | ... | 24.150 | 0.100 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| 0.990075 | ... | ... | 23.150 | 0.100 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00351 |
| 0.989964 | ... | ... | 22.150 | 0.100 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| 0.989853 | ... | ... | 21.150 | 0.100 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| 0.989744 | ... | ... | 20.150 | 0.100 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| 0.989689 | ... | ... | 19.650 | 0.100 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004187 |
| 0.989635 | ... | ... | 19.150 | 0.100 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| 0.989581 | ... | ... | 18.650 | 0.100 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.989527 | ... | ... | 18.150 | 0.100 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
| 0.989473 | ... | ... | 17.650 | 0.100 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| 0.98942 | ... | ... | 17.150 | 0.100 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| 0.989366 | ... | ... | 16.650 | 0.100 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| 0.989313 | ... | ... | 16.150 | 0.100 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.98926 | ... | ... | 15.650 | 0.100 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005266 |
| 0.989208 | ... | ... | 15.150 | 0.100 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005435 |
| 0.989155 | ... | ... | 14.650 | 0.100 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| 0.989103 | ... | ... | 14.150 | 0.100 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005802 |
| 0.989051 | ... | ... | 13.650 | 0.100 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006003 |
| 0.988999 | ... | ... | 13.150 | 0.100 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| 0.988947 | ... | ... | 12.650 | 0.100 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006446 |
| 0.988896 | ... | ... | 12.150 | 0.100 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| 0.988844 | ... | ... | 11.650 | 0.100 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006954 |
| 0.988793 | ... | ... | 11.150 | 0.100 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007237 |
| 0.988742 | ... | ... | 10.650 | 0.100 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007541 |
| 0.988691 | ... | ... | 10.150 | 0.100 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007872 |
| 0.98864 | ... | ... | 9.650 | 0.100 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008233 |
| 0.98859 | ... | ... | 9.150 | 0.100 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008626 |
| 0.988539 | ... | ... | 8.650 | 0.100 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009057 |
| 0.988489 | ... | ... | 8.150 | 0.100 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| 0.988439 | ... | ... | 7.650 | 0.100 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010064 |
| 0.988389 | ... | ... | 7.150 | 0.100 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010656 |
| 0.988339 | ... | ... | 6.650 | 0.100 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011322 |
| 0.988289 | ... | ... | 6.150 | 0.100 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.01208 |
| 0.98824 | ... | ... | 5.650 | 0.100 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.012948 |
| 0.98819 | ... | ... | 5.150 | 0.100 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.013957 |
| 0.988141 | ... | ... | 4.650 | 0.100 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015144 |
| 0.988092 | ... | ... | 4.150 | 0.100 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.016565 |
| 0.988043 | ... | ... | 3.650 | 0.100 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.018303 |
| 0.987994 | ... | ... | 3.150 | 0.100 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.020484 |
| 0.987945 | ... | ... | 2.650 | 0.100 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.023314 |
| 0.987896 | ... | ... | 2.150 | 0.100 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.027162 |
| 0.987848 | ... | ... | 1.650 | 0.100 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.032762 |
| 0.987799 | ... | ... | 1.150 | 0.100 | 1.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.041815 |
| 0.902596 | ... | ... | 0.675 | 0.100 | 0.775 | 635000 | 0.025 | 0 | 0.025 | ... | ... | -0.093111 |
| 0.638652 | ... | ... | 0.375 | 0.050 | 0.425 | 640000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.35956 |
| 0.363691 | ... | ... | 0.150 | 0.025 | 0.175 | 645000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.634515 |
| 0.141849 | ... | ... | 0.050 | 0 | 0.050 | 650000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.854704 |
| 0.042833 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.98756 |
| 0.033863 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | -0.100 | 1.850 | ... | ... | -0.987512 |
| 0.028329 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | -0.100 | 2.350 | ... | ... | -0.987465 |
| 0.024533 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | -0.100 | 2.850 | ... | ... | -0.987418 |
| 0.021747 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | -0.100 | 3.350 | ... | ... | -0.987371 |
| 0.019605 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | -0.100 | 3.850 | ... | ... | -0.987323 |
| 0.0179 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | -0.100 | 4.350 | ... | ... | -0.987277 |
| 0.01651 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | -0.100 | 4.850 | ... | ... | -0.98723 |
| 0.015351 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | -0.100 | 5.350 | ... | ... | -0.987183 |
| 0.014367 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | -0.100 | 5.850 | ... | ... | -0.987136 |
| 0.013522 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | -0.100 | 6.350 | ... | ... | -0.98709 |
| 0.012786 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | -0.100 | 6.850 | ... | ... | -0.987043 |
| 0.01214 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | -0.100 | 7.350 | ... | ... | -0.986997 |
| 0.011567 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | -0.100 | 7.850 | ... | ... | -0.986951 |
| 0.011056 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | -0.100 | 8.350 | ... | ... | -0.986905 |
| 0.010595 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | -0.100 | 8.850 | ... | ... | -0.986859 |
| 0.01018 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | -0.100 | 9.350 | ... | ... | -0.986813 |
| 0.009802 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | -0.100 | 9.850 | ... | ... | -0.986767 |
| 0.009456 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | -0.100 | 10.350 | ... | ... | -0.986721 |
| 0.009139 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | -0.100 | 10.850 | ... | ... | -0.986676 |
| 0.008847 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | -0.100 | 11.350 | ... | ... | -0.98663 |
| 0.008578 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | -0.100 | 11.850 | ... | ... | -0.986585 |
| 0.008327 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | -0.100 | 12.350 | ... | ... | -0.986539 |
| 0.008094 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | -0.100 | 12.850 | ... | ... | -0.986494 |
| 0.007878 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | -0.100 | 13.350 | ... | ... | -0.986449 |
| 0.007675 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | -0.100 | 13.850 | ... | ... | -0.986404 |
| 0.007484 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | -0.100 | 14.350 | ... | ... | -0.986359 |
| 0.007305 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | -0.100 | 14.850 | ... | ... | -0.986314 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | -0.100 | 15.350 | ... | ... | -0.98627 |
| 0.006979 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | -0.100 | 15.850 | ... | ... | -0.986225 |
| 0.006829 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | -0.100 | 16.350 | ... | ... | -0.98618 |
| 0.006687 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | -0.100 | 16.850 | ... | ... | -0.986136 |
| 0.006424 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | -0.100 | 17.850 | ... | ... | -0.986047 |
| 0.006187 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | -0.100 | 18.850 | ... | ... | -0.985959 |
| 0.005971 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | -0.100 | 19.850 | ... | ... | -0.985871 |
| 0.005775 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | -0.100 | 20.850 | ... | ... | -0.985783 |
| 0.005595 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | -0.100 | 21.850 | ... | ... | -0.985696 |
| 0.005428 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | -0.100 | 22.850 | ... | ... | -0.985609 |
| 0.005274 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | -0.100 | 23.850 | ... | ... | -0.985522 |
| 0.005132 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | -0.100 | 24.850 | ... | ... | -0.985435 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | -0.100 | 25.850 | ... | ... | -0.985349 |
| 0.004876 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | -0.100 | 26.850 | ... | ... | -0.985264 |
| 0.004761 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | -0.100 | 27.850 | ... | ... | -0.985178 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | -0.100 | 28.850 | ... | ... | -0.985093 |
| 0.004551 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | -0.100 | 29.850 | ... | ... | -0.985008 |
| 0.004456 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | -0.100 | 30.850 | ... | ... | -0.984923 |
| 0.004365 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | -0.100 | 31.850 | ... | ... | -0.984839 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | -0.100 | 32.850 | ... | ... | -0.984755 |
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.