Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975318 | ... | ... | 47.850 | -0.450 | 47.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.974804 | ... | ... | 46.850 | -0.450 | 46.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| 0.9743 | ... | ... | 45.850 | -0.450 | 45.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00142 |
| 0.973806 | ... | ... | 44.850 | -0.450 | 44.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
| 0.973321 | ... | ... | 43.850 | -0.450 | 43.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.972845 | ... | ... | 42.850 | -0.450 | 42.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| 0.972376 | ... | ... | 41.850 | -0.450 | 41.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001668 |
| 0.971915 | ... | ... | 40.850 | -0.450 | 40.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.971461 | ... | ... | 39.850 | -0.450 | 39.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
| 0.971013 | ... | ... | 38.850 | -0.450 | 38.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001878 |
| 0.970572 | ... | ... | 37.850 | -0.450 | 37.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.970136 | ... | ... | 36.850 | -0.450 | 36.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.969706 | ... | ... | 35.850 | -0.450 | 35.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.969281 | ... | ... | 34.850 | -0.450 | 34.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| 0.968861 | ... | ... | 33.850 | -0.450 | 33.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| 0.968446 | ... | ... | 32.850 | -0.450 | 32.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| 0.968035 | ... | ... | 31.850 | -0.450 | 31.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002482 |
| 0.967629 | ... | ... | 30.850 | -0.450 | 30.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| 0.967227 | ... | ... | 29.850 | -0.450 | 29.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| 0.966828 | ... | ... | 28.850 | -0.450 | 28.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| 0.966434 | ... | ... | 27.850 | -0.450 | 27.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| 0.966043 | ... | ... | 26.850 | -0.450 | 26.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003066 |
| 0.965656 | ... | ... | 25.850 | -0.450 | 25.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003206 |
| 0.965273 | ... | ... | 24.850 | -0.450 | 24.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003355 |
| 0.964892 | ... | ... | 23.850 | -0.450 | 23.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003516 |
| 0.964515 | ... | ... | 22.850 | -0.450 | 22.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003687 |
| 0.964141 | ... | ... | 21.850 | -0.450 | 21.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| 0.963769 | ... | ... | 20.850 | -0.450 | 20.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004074 |
| 0.963401 | ... | ... | 19.850 | -0.450 | 19.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004293 |
| 0.963036 | ... | ... | 18.850 | -0.450 | 18.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004532 |
| 0.962854 | ... | ... | 18.350 | -0.450 | 17.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
| 0.962673 | ... | ... | 17.850 | -0.450 | 17.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004794 |
| 0.962492 | ... | ... | 17.350 | -0.450 | 16.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004935 |
| 0.962312 | ... | ... | 16.850 | -0.450 | 16.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005084 |
| 0.962133 | ... | ... | 16.350 | -0.450 | 15.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005241 |
| 0.961954 | ... | ... | 15.850 | -0.450 | 15.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005406 |
| 0.961776 | ... | ... | 15.350 | -0.450 | 14.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005581 |
| 0.961599 | ... | ... | 14.850 | -0.450 | 14.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| 0.961422 | ... | ... | 14.350 | -0.450 | 13.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005964 |
| 0.961246 | ... | ... | 13.850 | -0.450 | 13.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006173 |
| 0.96107 | ... | ... | 13.350 | -0.450 | 12.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006396 |
| 0.960895 | ... | ... | 12.850 | -0.450 | 12.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006636 |
| 0.960721 | ... | ... | 12.350 | -0.450 | 11.900 | 545000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.011868 |
| 0.960547 | ... | ... | 11.850 | -0.450 | 11.400 | 550000 | 0.025 | 0 | 0.025 | ... | ... | -0.012331 |
| 0.960373 | ... | ... | 11.350 | -0.450 | 10.900 | 555000 | 0.050 | 0 | 0.050 | ... | ... | -0.021631 |
| 0.947541 | ... | ... | 10.875 | -0.425 | 10.450 | 560000 | 0.075 | 0 | 0.075 | ... | ... | -0.030209 |
| 0.940877 | ... | ... | 10.400 | -0.425 | 9.975 | 565000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.044904 |
| 0.928711 | ... | ... | 9.950 | -0.425 | 9.525 | 570000 | 0.150 | 0 | 0.150 | ... | ... | -0.052855 |
| 0.92169 | ... | ... | 9.475 | -0.425 | 9.050 | 575000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.066443 |
| 0.90946 | ... | ... | 9.025 | -0.425 | 8.600 | 580000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.079706 |
| 0.897149 | ... | ... | 8.550 | -0.400 | 8.150 | 585000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.092904 |
| 0.884609 | ... | ... | 8.125 | -0.425 | 7.700 | 590000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.106226 |
| 0.867684 | ... | ... | 7.675 | -0.400 | 7.275 | 595000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.123881 |
| 0.850713 | ... | ... | 7.250 | -0.400 | 6.850 | 600000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.141472 |
| 0.83011 | ... | ... | 6.825 | -0.375 | 6.450 | 605000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.159237 |
| 0.809568 | ... | ... | 6.425 | -0.375 | 6.050 | 610000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.180519 |
| 0.788818 | ... | ... | 6.025 | -0.375 | 5.650 | 615000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.204651 |
| 0.765132 | ... | ... | 5.650 | -0.375 | 5.275 | 620000 | 0.900 | 0.075 | 0.825 | ... | ... | -0.226129 |
| 0.739116 | ... | ... | 5.275 | -0.350 | 4.925 | 625000 | 1.050 | 0.100 | 0.950 | ... | ... | -0.252605 |
| 0.713183 | ... | ... | 4.925 | -0.350 | 4.575 | 630000 | 1.200 | 0.100 | 1.100 | ... | ... | -0.278889 |
| 0.685478 | ... | ... | 4.575 | -0.325 | 4.250 | 635000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.305326 |
| 0.657775 | ... | ... | 4.250 | -0.325 | 3.925 | 640000 | 1.550 | 0.150 | 1.400 | ... | ... | -0.334715 |
| 0.628807 | ... | ... | 3.925 | -0.300 | 3.625 | 645000 | 1.725 | 0.125 | 1.600 | ... | ... | -0.36283 |
| 0.599736 | ... | ... | 3.625 | -0.300 | 3.325 | 650000 | 1.950 | 0.175 | 1.775 | ... | ... | -0.392802 |
| 0.569876 | ... | ... | 3.325 | -0.275 | 3.050 | 655000 | 2.150 | 0.150 | 2 | ... | ... | -0.422215 |
| 0.53975 | ... | ... | 3.075 | -0.275 | 2.800 | 660000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.452431 |
| 0.509631 | ... | ... | 2.800 | -0.250 | 2.550 | 665000 | 2.650 | 0.200 | 2.450 | ... | ... | -0.482547 |
| 0.479708 | ... | ... | 2.575 | -0.250 | 2.325 | 670000 | 2.925 | 0.200 | 2.725 | ... | ... | -0.512378 |
| 0.450496 | ... | ... | 2.350 | -0.225 | 2.125 | 675000 | 3.200 | 0.225 | 2.975 | ... | ... | -0.542226 |
| 0.421417 | ... | ... | 2.125 | -0.200 | 1.925 | 680000 | 3.500 | 0.225 | 3.275 | ... | ... | -0.571319 |
| 0.392146 | ... | ... | 1.925 | -0.200 | 1.725 | 685000 | 3.825 | 0.250 | 3.575 | ... | ... | -0.599133 |
| 0.364035 | ... | ... | 1.750 | -0.200 | 1.550 | 690000 | 4.150 | 0.275 | 3.875 | ... | ... | -0.6268 |
| 0.337628 | ... | ... | 1.575 | -0.175 | 1.400 | 695000 | 4.475 | 0.275 | 4.200 | ... | ... | -0.654618 |
| 0.311247 | ... | ... | 1.425 | -0.175 | 1.250 | 700000 | 4.825 | 0.275 | 4.550 | ... | ... | -0.68066 |
| 0.287118 | ... | ... | 1.275 | -0.150 | 1.125 | 705000 | 5.200 | 0.300 | 4.900 | ... | ... | -0.70437 |
| 0.263036 | ... | ... | 1.150 | -0.150 | 1 | 710000 | 5.575 | 0.325 | 5.250 | ... | ... | -0.727945 |
| 0.241787 | ... | ... | 1.025 | -0.125 | 0.900 | 715000 | 5.950 | 0.300 | 5.650 | ... | ... | -0.751624 |
| 0.220662 | ... | ... | 0.900 | -0.100 | 0.800 | 720000 | 6.350 | 0.325 | 6.025 | ... | ... | -0.772342 |
| 0.199452 | ... | ... | 0.800 | -0.100 | 0.700 | 725000 | 6.775 | 0.350 | 6.425 | ... | ... | -0.789541 |
| 0.181775 | ... | ... | 0.725 | -0.100 | 0.625 | 730000 | 7.175 | 0.350 | 6.825 | ... | ... | -0.810172 |
| 0.164166 | ... | ... | 0.625 | -0.075 | 0.550 | 735000 | 7.600 | 0.350 | 7.250 | ... | ... | -0.827133 |
| 0.146455 | ... | ... | 0.550 | -0.075 | 0.475 | 740000 | 8.025 | 0.350 | 7.675 | ... | ... | -0.844103 |
| 0.133089 | ... | ... | 0.500 | -0.075 | 0.425 | 745000 | 8.475 | 0.375 | 8.100 | ... | ... | -0.856691 |
| 0.119844 | ... | ... | 0.425 | -0.050 | 0.375 | 750000 | 8.925 | 0.400 | 8.525 | ... | ... | -0.869082 |
| 0.10661 | ... | ... | 0.375 | -0.050 | 0.325 | 755000 | 9.375 | 0.400 | 8.975 | ... | ... | -0.881368 |
| 0.093257 | ... | ... | 0.325 | -0.050 | 0.275 | 760000 | 9.825 | 0.400 | 9.425 | ... | ... | -0.89365 |
| 0.085284 | ... | ... | 0.275 | -0.025 | 0.250 | 765000 | 10.300 | 0.425 | 9.875 | ... | ... | -0.90068 |
| 0.071652 | ... | ... | 0.250 | -0.050 | 0.200 | 770000 | 10.750 | 0.400 | 10.350 | ... | ... | -0.912953 |
| 0.063757 | ... | ... | 0.225 | -0.050 | 0.175 | 775000 | 11.225 | 0.400 | 10.825 | ... | ... | -0.919706 |
| 0.055884 | ... | ... | 0.175 | -0.025 | 0.150 | 780000 | 11.700 | 0.425 | 11.275 | ... | ... | -0.926336 |
| 0.047963 | ... | ... | 0.150 | -0.025 | 0.125 | 785000 | 12.175 | 0.425 | 11.750 | ... | ... | -0.93288 |
| 0.046795 | ... | ... | 0.150 | -0.025 | 0.125 | 790000 | 12.650 | 0.425 | 12.225 | ... | ... | -0.939377 |
| 0.038951 | ... | ... | 0.125 | -0.025 | 0.100 | 795000 | 13.150 | 0.425 | 12.725 | ... | ... | -0.939644 |
| 0.030835 | ... | ... | 0.100 | -0.025 | 0.075 | 800000 | 13.625 | 0.425 | 13.200 | ... | ... | -0.94593 |
| 0.030137 | ... | ... | 0.075 | 0 | 0.075 | 805000 | 14.125 | 0.450 | 13.675 | ... | ... | -0.945973 |
| 0.021741 | ... | ... | 0.075 | -0.025 | 0.050 | 810000 | 14.625 | 0.450 | 14.175 | ... | ... | -0.946003 |
| 0.021269 | ... | ... | 0.075 | -0.025 | 0.050 | 815000 | 15.100 | 0.425 | 14.675 | ... | ... | -0.95196 |
| 0.020824 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 15.600 | 0.450 | 15.150 | ... | ... | -0.951808 |
| 0.011907 | ... | ... | 0.050 | -0.025 | 0.025 | 825000 | 16.100 | 0.450 | 15.650 | ... | ... | -0.951656 |
| 0.011664 | ... | ... | 0.050 | -0.025 | 0.025 | 830000 | 16.600 | 0.450 | 16.150 | ... | ... | -0.951505 |
| 0.011433 | ... | ... | ... | ... | 0.025 | 835000 | 17.100 | ... | ... | ... | ... | -0.951353 |
| 0.011214 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 17.600 | 0.450 | 17.150 | ... | ... | -0.951202 |
| 0.010808 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 18.600 | 0.450 | 18.150 | ... | ... | -0.950901 |
| 0.005969 | ... | ... | 0.025 | -0.013 | 0.013 | 860000 | 19.600 | 0.450 | 19.150 | ... | ... | -0.950601 |
| 0.00577 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 20.600 | 0.450 | 20.150 | ... | ... | -0.950302 |
| 0.005588 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 21.600 | 0.450 | 21.150 | ... | ... | -0.950004 |
| 0.005419 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 22.600 | 0.450 | 22.150 | ... | ... | -0.949707 |
| 0.005264 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 23.600 | 0.450 | 23.150 | ... | ... | -0.949411 |
| 0.00512 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 24.600 | 0.450 | 24.150 | ... | ... | -0.949116 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 25.600 | 0.450 | 25.150 | ... | ... | -0.948823 |
| 0.004862 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 26.600 | 0.450 | 26.150 | ... | ... | -0.94853 |
| 0.004745 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 27.600 | 0.450 | 27.150 | ... | ... | -0.948238 |
| 0.004636 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 28.600 | 0.450 | 28.150 | ... | ... | -0.947947 |
| 0.004534 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 29.600 | 0.450 | 29.150 | ... | ... | -0.947658 |
| 0.004438 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 30.600 | 0.450 | 30.150 | ... | ... | -0.947369 |
| 0.004347 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 31.600 | 0.450 | 31.150 | ... | ... | -0.947081 |
| 0.004261 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 32.600 | 0.450 | 32.150 | ... | ... | -0.946794 |
| 0.00418 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 33.600 | 0.450 | 33.150 | ... | ... | -0.946508 |
| 0.004103 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 34.600 | 0.450 | 34.150 | ... | ... | -0.946223 |
| 0.00403 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 35.600 | 0.450 | 35.150 | ... | ... | -0.945939 |
| 0.00396 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 36.600 | 0.450 | 36.150 | ... | ... | -0.945655 |
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.