Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988234 | ... | ... | 34.475 | -1.075 | 33.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| 0.98792 | ... | ... | 33.475 | -1.075 | 32.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| 0.987614 | ... | ... | 32.475 | -1.075 | 31.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| 0.987315 | ... | ... | 31.475 | -1.075 | 30.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002136 |
| 0.987023 | ... | ... | 30.475 | -1.075 | 29.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| 0.986736 | ... | ... | 29.475 | -1.075 | 28.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00238 |
| 0.986455 | ... | ... | 28.475 | -1.075 | 27.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| 0.98618 | ... | ... | 27.475 | -1.075 | 26.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| 0.985909 | ... | ... | 26.475 | -1.075 | 25.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| 0.985642 | ... | ... | 25.475 | -1.075 | 24.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002955 |
| 0.985379 | ... | ... | 24.475 | -1.075 | 23.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
| 0.985121 | ... | ... | 23.475 | -1.075 | 22.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| 0.984866 | ... | ... | 22.475 | -1.075 | 21.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003495 |
| 0.984614 | ... | ... | 21.475 | -1.075 | 20.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003703 |
| 0.984366 | ... | ... | 20.475 | -1.075 | 19.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| 0.984121 | ... | ... | 19.475 | -1.075 | 18.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004175 |
| 0.983879 | ... | ... | 18.475 | -1.075 | 17.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004444 |
| 0.983639 | ... | ... | 17.475 | -1.075 | 16.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| 0.983402 | ... | ... | 16.475 | -1.075 | 15.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00507 |
| 0.983168 | ... | ... | 15.475 | -1.075 | 14.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005438 |
| 0.982936 | ... | ... | 14.475 | -1.075 | 13.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005852 |
| 0.982821 | ... | ... | 13.975 | -1.075 | 12.900 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.006079 |
| 0.982707 | ... | ... | 13.475 | -1.075 | 12.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006322 |
| 0.982593 | ... | ... | 12.975 | -1.075 | 11.900 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.006582 |
| 0.98248 | ... | ... | 12.475 | -1.075 | 11.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.006862 |
| 0.982367 | ... | ... | 11.975 | -1.075 | 10.900 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007164 |
| 0.982254 | ... | ... | 11.475 | -1.075 | 10.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00749 |
| 0.982143 | ... | ... | 10.975 | -1.075 | 9.900 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.007844 |
| 0.982031 | ... | ... | 10.475 | -1.075 | 9.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.008231 |
| 0.98192 | ... | ... | 9.975 | -1.075 | 8.900 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.008654 |
| 0.98181 | ... | ... | 9.475 | -1.075 | 8.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00912 |
| 0.9817 | ... | ... | 8.975 | -1.075 | 7.900 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.009637 |
| 0.981591 | ... | ... | 8.475 | -1.075 | 7.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.010212 |
| 0.981482 | ... | ... | 7.975 | -1.075 | 6.900 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.010859 |
| 0.981373 | ... | ... | 7.475 | -1.075 | 6.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.011591 |
| 0.981265 | ... | ... | 6.975 | -1.075 | 5.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.012428 |
| 0.981158 | ... | ... | 6.475 | -1.075 | 5.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.013396 |
| 0.981051 | ... | ... | 5.975 | -1.075 | 4.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.01453 |
| 0.980944 | ... | ... | 5.475 | -1.075 | 4.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.015879 |
| 0.980838 | ... | ... | 4.975 | -1.075 | 3.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.017517 |
| 0.980733 | ... | ... | 4.475 | -1.075 | 3.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.019553 |
| 0.980627 | ... | ... | 3.975 | -1.075 | 2.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.022166 |
| 0.980522 | ... | ... | 3.475 | -1.075 | 2.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.025664 |
| 0.980417 | ... | ... | 2.975 | -1.075 | 1.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.03063 |
| 0.928953 | ... | ... | 2.475 | -1.050 | 1.425 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.061714 |
| 0.838088 | ... | ... | 2 | -1.025 | 0.975 | 475000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.156198 |
| 0.669384 | ... | ... | 1.550 | -0.950 | 0.600 | 480000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.327176 |
| 0.456689 | ... | ... | 1.150 | -0.850 | 0.300 | 485000 | 0.400 | 0.225 | 0.175 | ... | ... | -0.540365 |
| 0.265076 | ... | ... | 0.800 | -0.650 | 0.150 | 490000 | 0.725 | 0.400 | 0.325 | ... | ... | -0.749297 |
| 0.114848 | ... | ... | 0.525 | -0.475 | 0.050 | 495000 | 1.150 | 0.600 | 0.550 | ... | ... | -0.878004 |
| 0.058717 | ... | ... | 0.325 | -0.300 | 0.025 | 500000 | 1.600 | 0.750 | 0.850 | ... | ... | -0.979694 |
| 0.029934 | ... | ... | 0.175 | -0.163 | 0.013 | 505000 | 2.100 | 0.900 | 1.200 | ... | ... | -0.979592 |
| 0.025727 | ... | ... | 0.100 | -0.088 | 0.013 | 510000 | 2.600 | 1 | 1.600 | ... | ... | -0.97949 |
| 0.022695 | ... | ... | 0.050 | -0.038 | 0.013 | 515000 | 3.100 | 1.025 | 2.075 | ... | ... | -0.979389 |
| 0.020394 | ... | ... | 0.025 | -0.013 | 0.013 | 520000 | 3.600 | 1.050 | 2.550 | ... | ... | -0.979288 |
| 0.018581 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 4.100 | 1.075 | 3.025 | ... | ... | -0.979187 |
| 0.017111 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 4.600 | 1.075 | 3.525 | ... | ... | -0.979087 |
| 0.015893 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 5.100 | 1.075 | 4.025 | ... | ... | -0.978986 |
| 0.014865 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 5.600 | 1.075 | 4.525 | ... | ... | -0.978887 |
| 0.013985 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 6.100 | 1.075 | 5.025 | ... | ... | -0.978787 |
| 0.013222 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 6.600 | 1.075 | 5.525 | ... | ... | -0.978688 |
| 0.012555 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 7.100 | 1.075 | 6.025 | ... | ... | -0.978589 |
| 0.011963 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 7.600 | 1.075 | 6.525 | ... | ... | -0.97849 |
| 0.011437 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 8.100 | 1.075 | 7.025 | ... | ... | -0.978392 |
| 0.010964 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 8.600 | 1.075 | 7.525 | ... | ... | -0.978294 |
| 0.010538 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 9.100 | 1.075 | 8.025 | ... | ... | -0.978197 |
| 0.010152 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 9.600 | 1.075 | 8.525 | ... | ... | -0.9781 |
| 0.009798 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 10.100 | 1.075 | 9.025 | ... | ... | -0.978003 |
| 0.009474 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 10.600 | 1.075 | 9.525 | ... | ... | -0.977906 |
| 0.009177 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 11.100 | 1.075 | 10.025 | ... | ... | -0.977809 |
| 0.008903 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 11.600 | 1.075 | 10.525 | ... | ... | -0.977713 |
| 0.008648 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 12.100 | 1.075 | 11.025 | ... | ... | -0.977617 |
| 0.008411 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 12.600 | 1.075 | 11.525 | ... | ... | -0.977521 |
| 0.008191 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 13.100 | 1.075 | 12.025 | ... | ... | -0.977426 |
| 0.007985 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 13.600 | 1.075 | 12.525 | ... | ... | -0.97733 |
| 0.007792 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 14.100 | 1.075 | 13.025 | ... | ... | -0.977235 |
| 0.007611 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 14.600 | 1.075 | 13.525 | ... | ... | -0.977141 |
| 0.00728 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 15.600 | 1.075 | 14.525 | ... | ... | -0.976952 |
| 0.006985 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 16.600 | 1.075 | 15.525 | ... | ... | -0.976764 |
| 0.00672 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 17.600 | 1.075 | 16.525 | ... | ... | -0.976576 |
| 0.006481 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 18.600 | 1.075 | 17.525 | ... | ... | -0.97639 |
| 0.006263 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 19.600 | 1.075 | 18.525 | ... | ... | -0.976205 |
| 0.006065 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 20.600 | 1.075 | 19.525 | ... | ... | -0.97602 |
| 0.005883 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 21.600 | 1.075 | 20.525 | ... | ... | -0.975837 |
| 0.005716 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 22.600 | 1.075 | 21.525 | ... | ... | -0.975654 |
| 0.005561 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 23.600 | 1.075 | 22.525 | ... | ... | -0.975472 |
| 0.005418 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 24.600 | 1.075 | 23.525 | ... | ... | -0.975291 |
| 0.005285 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 25.600 | 1.075 | 24.525 | ... | ... | -0.975111 |
| 0.005161 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 26.600 | 1.075 | 25.525 | ... | ... | -0.974931 |
| 0.005045 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 27.600 | 1.075 | 26.525 | ... | ... | -0.974752 |
| 0.004937 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 28.600 | 1.075 | 27.525 | ... | ... | -0.974574 |
| 0.004835 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 29.600 | 1.075 | 28.525 | ... | ... | -0.974397 |
| 0.004738 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 30.600 | 1.075 | 29.525 | ... | ... | -0.97422 |
| 0.004648 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 31.600 | 1.075 | 30.525 | ... | ... | -0.974044 |
| 0.004563 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 32.600 | 1.075 | 31.525 | ... | ... | -0.973868 |
| 0.004482 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 33.600 | 1.075 | 32.525 | ... | ... | -0.973694 |
| 0.004405 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 34.600 | 1.075 | 33.525 | ... | ... | -0.973519 |
| 0.004332 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 35.600 | 1.075 | 34.525 | ... | ... | -0.973346 |
| 0.004263 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 36.600 | 1.075 | 35.525 | ... | ... | -0.973173 |
| 0.004197 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 37.600 | 1.075 | 36.525 | ... | ... | -0.973001 |
| 0.004135 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 38.600 | 1.075 | 37.525 | ... | ... | -0.972829 |
| 0.004075 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 39.600 | 1.075 | 38.525 | ... | ... | -0.972658 |
| 0.004017 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 40.600 | 1.075 | 39.525 | ... | ... | -0.972488 |
| 0.003962 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 41.600 | 1.075 | 40.525 | ... | ... | -0.972318 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 42.600 | 1.075 | 41.525 | ... | ... | -0.972149 |
| 0.00386 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 43.600 | 1.075 | 42.525 | ... | ... | -0.97198 |
| 0.003812 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 44.600 | 1.075 | 43.525 | ... | ... | -0.971812 |
| 0.003765 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 45.600 | 1.075 | 44.525 | ... | ... | -0.971645 |
| 0.003721 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 46.600 | 1.075 | 45.525 | ... | ... | -0.971477 |
| 0.003678 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 47.600 | 1.075 | 46.525 | ... | ... | -0.971311 |
| 0.003637 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 48.600 | 1.075 | 47.525 | ... | ... | -0.971145 |
| 0.003597 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 49.600 | 1.075 | 48.525 | ... | ... | -0.970979 |
| 0.003559 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 50.600 | 1.075 | 49.525 | ... | ... | -0.970814 |
| 0.003522 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 51.600 | 1.075 | 50.525 | ... | ... | -0.97065 |
| 0.003486 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 52.600 | 1.075 | 51.525 | ... | ... | -0.970486 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 53.600 | 1.075 | 52.525 | ... | ... | -0.970322 |
| 0.003418 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 54.600 | 1.075 | 53.525 | ... | ... | -0.970159 |
| 0.003385 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 55.600 | 1.075 | 54.525 | ... | ... | -0.969996 |
| 0.003354 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 56.600 | 1.075 | 55.525 | ... | ... | -0.969834 |
| 0.003324 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 57.600 | 1.075 | 56.525 | ... | ... | -0.969673 |
| 0.003294 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 58.600 | 1.075 | 57.525 | ... | ... | -0.969511 |
| 0.003266 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 59.600 | 1.075 | 58.525 | ... | ... | -0.96935 |
| 0.003238 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 60.600 | 1.075 | 59.525 | ... | ... | -0.96919 |
| 0.003211 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 61.600 | 1.075 | 60.525 | ... | ... | -0.96903 |
| 0.003185 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 62.600 | 1.075 | 61.525 | ... | ... | -0.968871 |
| 0.00316 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 63.600 | 1.075 | 62.525 | ... | ... | -0.968712 |
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.