Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994914 | ... | ... | 49.200 | -0.750 | 48.450 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| 0.994785 | ... | ... | 48.200 | -0.750 | 47.450 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| 0.99466 | ... | ... | 47.200 | -0.750 | 46.450 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
| 0.994537 | ... | ... | 46.200 | -0.750 | 45.450 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| 0.994418 | ... | ... | 45.200 | -0.750 | 44.450 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001409 |
| 0.994301 | ... | ... | 44.200 | -0.750 | 43.450 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.994186 | ... | ... | 43.200 | -0.750 | 42.450 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.994073 | ... | ... | 42.200 | -0.750 | 41.450 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.993963 | ... | ... | 41.200 | -0.750 | 40.450 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.993854 | ... | ... | 40.200 | -0.750 | 39.450 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.993747 | ... | ... | 39.200 | -0.750 | 38.450 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.993642 | ... | ... | 38.200 | -0.750 | 37.450 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.993538 | ... | ... | 37.200 | -0.750 | 36.450 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.993436 | ... | ... | 36.200 | -0.750 | 35.450 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.993335 | ... | ... | 35.200 | -0.750 | 34.450 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| 0.993236 | ... | ... | 34.200 | -0.750 | 33.450 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| 0.993138 | ... | ... | 33.200 | -0.750 | 32.450 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.993041 | ... | ... | 32.200 | -0.750 | 31.450 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| 0.992945 | ... | ... | 31.200 | -0.750 | 30.450 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| 0.99285 | ... | ... | 30.200 | -0.750 | 29.450 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| 0.992756 | ... | ... | 29.200 | -0.750 | 28.450 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| 0.992663 | ... | ... | 28.200 | -0.750 | 27.450 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.992571 | ... | ... | 27.200 | -0.750 | 26.450 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| 0.99248 | ... | ... | 26.200 | -0.750 | 25.450 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| 0.99239 | ... | ... | 25.200 | -0.750 | 24.450 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
| 0.992301 | ... | ... | 24.200 | -0.750 | 23.450 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| 0.992213 | ... | ... | 23.200 | -0.750 | 22.450 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003636 |
| 0.992125 | ... | ... | 22.200 | -0.750 | 21.450 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.992038 | ... | ... | 21.200 | -0.750 | 20.450 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| 0.991952 | ... | ... | 20.200 | -0.750 | 19.450 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004242 |
| 0.991909 | ... | ... | 19.700 | -0.750 | 18.950 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.991866 | ... | ... | 19.200 | -0.750 | 18.450 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004481 |
| 0.991824 | ... | ... | 18.700 | -0.750 | 17.950 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004609 |
| 0.991781 | ... | ... | 18.200 | -0.750 | 17.450 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| 0.991739 | ... | ... | 17.700 | -0.750 | 16.950 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004884 |
| 0.991697 | ... | ... | 17.200 | -0.750 | 16.450 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| 0.991655 | ... | ... | 16.700 | -0.750 | 15.950 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| 0.991613 | ... | ... | 16.200 | -0.750 | 15.450 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005355 |
| 0.991572 | ... | ... | 15.700 | -0.750 | 14.950 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005529 |
| 0.99153 | ... | ... | 15.200 | -0.750 | 14.450 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.991489 | ... | ... | 14.700 | -0.750 | 13.950 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00591 |
| 0.991448 | ... | ... | 14.200 | -0.750 | 13.450 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00612 |
| 0.991407 | ... | ... | 13.700 | -0.750 | 12.950 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006342 |
| 0.991366 | ... | ... | 13.200 | -0.750 | 12.450 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00658 |
| 0.991326 | ... | ... | 12.700 | -0.750 | 11.950 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006836 |
| 0.991285 | ... | ... | 12.200 | -0.750 | 11.450 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007111 |
| 0.991245 | ... | ... | 11.700 | -0.750 | 10.950 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007406 |
| 0.991205 | ... | ... | 11.200 | -0.750 | 10.450 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007726 |
| 0.991165 | ... | ... | 10.700 | -0.750 | 9.950 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008075 |
| 0.991124 | ... | ... | 10.200 | -0.750 | 9.450 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008455 |
| 0.991084 | ... | ... | 9.700 | -0.750 | 8.950 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00887 |
| 0.991045 | ... | ... | 9.200 | -0.750 | 8.450 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009329 |
| 0.991005 | ... | ... | 8.700 | -0.750 | 7.950 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009836 |
| 0.990965 | ... | ... | 8.200 | -0.750 | 7.450 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010402 |
| 0.990925 | ... | ... | 7.700 | -0.750 | 6.950 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011037 |
| 0.990886 | ... | ... | 7.200 | -0.750 | 6.450 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011756 |
| 0.990847 | ... | ... | 6.700 | -0.750 | 5.950 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012577 |
| 0.990807 | ... | ... | 6.200 | -0.750 | 5.450 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013527 |
| 0.990768 | ... | ... | 5.700 | -0.750 | 4.950 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.014637 |
| 0.990729 | ... | ... | 5.200 | -0.750 | 4.450 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015958 |
| 0.99069 | ... | ... | 4.700 | -0.750 | 3.950 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.017558 |
| 0.990651 | ... | ... | 4.200 | -0.750 | 3.450 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.019541 |
| 0.990612 | ... | ... | 3.700 | -0.750 | 2.950 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.02208 |
| 0.990573 | ... | ... | 3.200 | -0.750 | 2.450 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.025463 |
| 0.990535 | ... | ... | 2.700 | -0.750 | 1.950 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.030234 |
| 0.990497 | ... | ... | 2.200 | -0.750 | 1.450 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.037582 |
| 0.990459 | ... | ... | 1.700 | -0.750 | 0.950 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.050722 |
| 0.815369 | ... | ... | 1.200 | -0.700 | 0.500 | 630000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.182517 |
| 0.455202 | ... | ... | 0.725 | -0.575 | 0.150 | 635000 | 0.200 | 0.175 | 0.025 | ... | ... | -0.543607 |
| 0.113821 | ... | ... | 0.300 | -0.275 | 0.025 | 640000 | 0.575 | 0.475 | 0.100 | ... | ... | -0.883288 |
| 0.04829 | ... | ... | 0.075 | -0.063 | 0.013 | 645000 | 1.050 | 0.675 | 0.375 | ... | ... | -0.990307 |
| 0.03689 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 1.550 | 0.750 | 0.800 | ... | ... | -0.99027 |
| 0.030284 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 2.050 | 0.750 | 1.300 | ... | ... | -0.990232 |
| 0.025911 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.550 | 0.750 | 1.800 | ... | ... | -0.990195 |
| 0.022777 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.050 | 0.750 | 2.300 | ... | ... | -0.990157 |
| 0.020409 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.550 | 0.750 | 2.800 | ... | ... | -0.99012 |
| 0.018549 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.050 | 0.750 | 3.300 | ... | ... | -0.990084 |
| 0.017046 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.550 | 0.750 | 3.800 | ... | ... | -0.990047 |
| 0.015799 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.050 | 0.750 | 4.300 | ... | ... | -0.99001 |
| 0.014752 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.550 | 0.750 | 4.800 | ... | ... | -0.989974 |
| 0.013855 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.050 | 0.750 | 5.300 | ... | ... | -0.989937 |
| 0.013079 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.550 | 0.750 | 5.800 | ... | ... | -0.989901 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.050 | 0.750 | 6.300 | ... | ... | -0.989864 |
| 0.011798 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.550 | 0.750 | 6.800 | ... | ... | -0.989828 |
| 0.011264 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.050 | 0.750 | 7.300 | ... | ... | -0.989791 |
| 0.010784 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.550 | 0.750 | 7.800 | ... | ... | -0.989755 |
| 0.010351 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.050 | 0.750 | 8.300 | ... | ... | -0.989719 |
| 0.009959 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.550 | 0.750 | 8.800 | ... | ... | -0.989683 |
| 0.009601 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.050 | 0.750 | 9.300 | ... | ... | -0.989647 |
| 0.009273 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.550 | 0.750 | 9.800 | ... | ... | -0.989611 |
| 0.008972 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.050 | 0.750 | 10.300 | ... | ... | -0.989575 |
| 0.008694 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.550 | 0.750 | 10.800 | ... | ... | -0.989539 |
| 0.008436 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.050 | 0.750 | 11.300 | ... | ... | -0.989503 |
| 0.008195 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.550 | 0.750 | 11.800 | ... | ... | -0.989468 |
| 0.007973 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.050 | 0.750 | 12.300 | ... | ... | -0.989432 |
| 0.007765 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.550 | 0.750 | 12.800 | ... | ... | -0.989396 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.050 | 0.750 | 13.300 | ... | ... | -0.989361 |
| 0.007386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.550 | 0.750 | 13.800 | ... | ... | -0.989325 |
| 0.007213 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.050 | 0.750 | 14.300 | ... | ... | -0.98929 |
| 0.007051 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.550 | 0.750 | 14.800 | ... | ... | -0.989254 |
| 0.006898 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.050 | 0.750 | 15.300 | ... | ... | -0.989219 |
| 0.006753 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.550 | 0.750 | 15.800 | ... | ... | -0.989184 |
| 0.006616 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.050 | 0.750 | 16.300 | ... | ... | -0.989149 |
| 0.006485 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.550 | 0.750 | 16.800 | ... | ... | -0.989114 |
| 0.006243 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.550 | 0.750 | 17.800 | ... | ... | -0.989044 |
| 0.006024 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.550 | 0.750 | 18.800 | ... | ... | -0.988974 |
| 0.005823 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.550 | 0.750 | 19.800 | ... | ... | -0.988905 |
| 0.00564 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.550 | 0.750 | 20.800 | ... | ... | -0.988836 |
| 0.005471 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.550 | 0.750 | 21.800 | ... | ... | -0.988767 |
| 0.005315 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.550 | 0.750 | 22.800 | ... | ... | -0.988699 |
| 0.005171 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.550 | 0.750 | 23.800 | ... | ... | -0.988631 |
| 0.005037 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.550 | 0.750 | 24.800 | ... | ... | -0.988563 |
| 0.004911 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.550 | 0.750 | 25.800 | ... | ... | -0.988495 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.550 | 0.750 | 26.800 | ... | ... | -0.988428 |
| 0.004684 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.550 | 0.750 | 27.800 | ... | ... | -0.98836 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.550 | 0.750 | 28.800 | ... | ... | -0.988293 |
| 0.004485 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.550 | 0.750 | 29.800 | ... | ... | -0.988227 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.550 | 0.750 | 30.800 | ... | ... | -0.98816 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.550 | 0.750 | 31.800 | ... | ... | -0.988094 |
| 0.004227 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.550 | 0.750 | 32.800 | ... | ... | -0.988028 |
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.