Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985545 | ... | ... | 40.950 | 0.350 | 41.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.98517 | ... | ... | 39.950 | 0.350 | 40.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001487 |
| 0.984804 | ... | ... | 38.950 | 0.350 | 39.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001563 |
| 0.984448 | ... | ... | 37.950 | 0.350 | 38.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001642 |
| 0.984099 | ... | ... | 36.950 | 0.350 | 37.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| 0.983758 | ... | ... | 35.950 | 0.350 | 36.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
| 0.983423 | ... | ... | 34.950 | 0.350 | 35.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.983095 | ... | ... | 33.950 | 0.350 | 34.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001984 |
| 0.982773 | ... | ... | 32.950 | 0.350 | 33.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| 0.982456 | ... | ... | 31.950 | 0.350 | 32.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.982144 | ... | ... | 30.950 | 0.350 | 31.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| 0.981836 | ... | ... | 29.950 | 0.350 | 30.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.981534 | ... | ... | 28.950 | 0.350 | 29.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| 0.981235 | ... | ... | 27.950 | 0.350 | 28.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| 0.98094 | ... | ... | 26.950 | 0.350 | 27.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.98065 | ... | ... | 25.950 | 0.350 | 26.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
| 0.980362 | ... | ... | 24.950 | 0.350 | 25.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| 0.980078 | ... | ... | 23.950 | 0.350 | 24.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| 0.979798 | ... | ... | 22.950 | 0.350 | 23.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| 0.97952 | ... | ... | 21.950 | 0.350 | 22.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
| 0.979246 | ... | ... | 20.950 | 0.350 | 21.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| 0.978974 | ... | ... | 19.950 | 0.350 | 20.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003921 |
| 0.978705 | ... | ... | 18.950 | 0.350 | 19.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| 0.978439 | ... | ... | 17.950 | 0.350 | 18.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004389 |
| 0.978174 | ... | ... | 16.950 | 0.350 | 17.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004657 |
| 0.977913 | ... | ... | 15.950 | 0.350 | 16.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004953 |
| 0.977654 | ... | ... | 14.950 | 0.350 | 15.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005282 |
| 0.977525 | ... | ... | 14.450 | 0.350 | 14.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005461 |
| 0.977397 | ... | ... | 13.950 | 0.350 | 14.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00565 |
| 0.977269 | ... | ... | 13.450 | 0.350 | 13.800 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005851 |
| 0.977142 | ... | ... | 12.950 | 0.350 | 13.300 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006065 |
| 0.977015 | ... | ... | 12.450 | 0.350 | 12.800 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006294 |
| 0.976889 | ... | ... | 11.950 | 0.350 | 12.300 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006538 |
| 0.976763 | ... | ... | 11.450 | 0.350 | 11.800 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.0068 |
| 0.976638 | ... | ... | 10.950 | 0.350 | 11.300 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007082 |
| 0.976513 | ... | ... | 10.450 | 0.350 | 10.800 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007385 |
| 0.976389 | ... | ... | 9.950 | 0.350 | 10.300 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007715 |
| 0.976265 | ... | ... | 9.450 | 0.350 | 9.800 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.008074 |
| 0.976142 | ... | ... | 8.950 | 0.350 | 9.300 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.008464 |
| 0.976019 | ... | ... | 8.450 | 0.350 | 8.800 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008893 |
| 0.975896 | ... | ... | 7.950 | 0.350 | 8.300 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
| 0.975774 | ... | ... | 7.450 | 0.350 | 7.800 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.009892 |
| 0.975653 | ... | ... | 6.950 | 0.350 | 7.300 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.010478 |
| 0.975532 | ... | ... | 6.450 | 0.350 | 6.800 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.011138 |
| 0.975411 | ... | ... | 5.950 | 0.350 | 6.300 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.011887 |
| 0.975291 | ... | ... | 5.450 | 0.350 | 5.800 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.012744 |
| 0.975171 | ... | ... | 4.950 | 0.350 | 5.300 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.013739 |
| 0.975052 | ... | ... | 4.450 | 0.350 | 4.800 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.014908 |
| 0.974933 | ... | ... | 3.950 | 0.350 | 4.300 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.016304 |
| 0.974814 | ... | ... | 3.450 | 0.350 | 3.800 | 525000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.018008 |
| 0.974696 | ... | ... | 2.975 | 0.325 | 3.300 | 530000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.020138 |
| 0.974579 | ... | ... | 2.500 | 0.300 | 2.800 | 535000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.022891 |
| 0.941618 | ... | ... | 2.050 | 0.275 | 2.325 | 540000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.043687 |
| 0.906755 | ... | ... | 1.650 | 0.200 | 1.850 | 545000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.104931 |
| 0.824989 | ... | ... | 1.275 | 0.150 | 1.425 | 550000 | 0.125 | -0.200 | 0.325 | ... | ... | -0.167424 |
| 0.714721 | ... | ... | 0.950 | 0.100 | 1.050 | 555000 | 0.250 | -0.250 | 0.500 | ... | ... | -0.279951 |
| 0.586349 | ... | ... | 0.675 | 0.050 | 0.725 | 560000 | 0.425 | -0.300 | 0.725 | ... | ... | -0.409413 |
| 0.447665 | ... | ... | 0.475 | 0 | 0.475 | 565000 | 0.675 | -0.350 | 1.025 | ... | ... | -0.548181 |
| 0.311343 | ... | ... | 0.300 | -0.025 | 0.275 | 570000 | 0.975 | -0.375 | 1.350 | ... | ... | -0.683545 |
| 0.197432 | ... | ... | 0.200 | -0.050 | 0.150 | 575000 | 1.350 | -0.400 | 1.750 | ... | ... | -0.795456 |
| 0.113359 | ... | ... | 0.125 | -0.050 | 0.075 | 580000 | 1.775 | -0.375 | 2.150 | ... | ... | -0.87654 |
| 0.075498 | ... | ... | 0.075 | -0.025 | 0.050 | 585000 | 2.225 | -0.375 | 2.600 | ... | ... | -0.937517 |
| 0.041237 | ... | ... | 0.025 | 0 | 0.025 | 590000 | 2.700 | -0.375 | 3.075 | ... | ... | -0.973304 |
| 0.022066 | ... | ... | 0.025 | -0.013 | 0.013 | 595000 | 3.200 | -0.350 | 3.550 | ... | ... | -0.97319 |
| 0.019874 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3.700 | -0.350 | 4.050 | ... | ... | -0.973076 |
| 0.018136 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 4.200 | -0.350 | 4.550 | ... | ... | -0.972963 |
| 0.016722 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4.700 | -0.350 | 5.050 | ... | ... | -0.97285 |
| 0.015544 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 5.200 | -0.350 | 5.550 | ... | ... | -0.972737 |
| 0.014547 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5.700 | -0.350 | 6.050 | ... | ... | -0.972625 |
| 0.013692 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 6.200 | -0.350 | 6.550 | ... | ... | -0.972513 |
| 0.012948 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6.700 | -0.350 | 7.050 | ... | ... | -0.972401 |
| 0.012295 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 7.200 | -0.350 | 7.550 | ... | ... | -0.972289 |
| 0.011717 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7.700 | -0.350 | 8.050 | ... | ... | -0.972178 |
| 0.011201 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 8.200 | -0.350 | 8.550 | ... | ... | -0.972067 |
| 0.010737 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8.700 | -0.350 | 9.050 | ... | ... | -0.971957 |
| 0.010318 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 9.200 | -0.350 | 9.550 | ... | ... | -0.971846 |
| 0.009938 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9.700 | -0.350 | 10.050 | ... | ... | -0.971736 |
| 0.00959 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 10.200 | -0.350 | 10.550 | ... | ... | -0.971627 |
| 0.009271 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10.700 | -0.350 | 11.050 | ... | ... | -0.971517 |
| 0.008978 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 11.200 | -0.350 | 11.550 | ... | ... | -0.971408 |
| 0.008707 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11.700 | -0.350 | 12.050 | ... | ... | -0.971299 |
| 0.008455 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 12.200 | -0.350 | 12.550 | ... | ... | -0.97119 |
| 0.008221 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12.700 | -0.350 | 13.050 | ... | ... | -0.971082 |
| 0.008004 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 13.200 | -0.350 | 13.550 | ... | ... | -0.970974 |
| 0.007801 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13.700 | -0.350 | 14.050 | ... | ... | -0.970866 |
| 0.007609 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 14.200 | -0.350 | 14.550 | ... | ... | -0.970758 |
| 0.00743 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14.700 | -0.350 | 15.050 | ... | ... | -0.970651 |
| 0.007261 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 15.200 | -0.350 | 15.550 | ... | ... | -0.970544 |
| 0.007102 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15.700 | -0.350 | 16.050 | ... | ... | -0.970437 |
| 0.006952 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 16.200 | -0.350 | 16.550 | ... | ... | -0.97033 |
| 0.006809 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16.700 | -0.350 | 17.050 | ... | ... | -0.970224 |
| 0.006675 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 17.200 | -0.350 | 17.550 | ... | ... | -0.970117 |
| 0.006547 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17.700 | -0.350 | 18.050 | ... | ... | -0.970011 |
| 0.006309 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.700 | -0.350 | 19.050 | ... | ... | -0.9698 |
| 0.006093 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.700 | -0.350 | 20.050 | ... | ... | -0.969589 |
| 0.005896 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.700 | -0.350 | 21.050 | ... | ... | -0.969379 |
| 0.005715 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.700 | -0.350 | 22.050 | ... | ... | -0.969171 |
| 0.005549 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.700 | -0.350 | 23.050 | ... | ... | -0.968963 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.700 | -0.350 | 24.050 | ... | ... | -0.968756 |
| 0.005253 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.700 | -0.350 | 25.050 | ... | ... | -0.968549 |
| 0.00512 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.700 | -0.350 | 26.050 | ... | ... | -0.968344 |
| 0.004997 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.700 | -0.350 | 27.050 | ... | ... | -0.968139 |
| 0.004881 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.700 | -0.350 | 28.050 | ... | ... | -0.967935 |
| 0.004773 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.700 | -0.350 | 29.050 | ... | ... | -0.967732 |
| 0.004671 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.700 | -0.350 | 30.050 | ... | ... | -0.96753 |
| 0.004576 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.700 | -0.350 | 31.050 | ... | ... | -0.967328 |
| 0.004486 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31.700 | -0.350 | 32.050 | ... | ... | -0.967127 |
| 0.004401 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32.700 | -0.350 | 33.050 | ... | ... | -0.966927 |
| 0.00432 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33.700 | -0.350 | 34.050 | ... | ... | -0.966727 |
| 0.004244 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 34.700 | -0.350 | 35.050 | ... | ... | -0.966529 |
| 0.004171 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 35.700 | -0.350 | 36.050 | ... | ... | -0.96633 |
| 0.004102 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 36.700 | -0.350 | 37.050 | ... | ... | -0.966133 |
| 0.004036 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 37.700 | -0.350 | 38.050 | ... | ... | -0.965936 |
| 0.003974 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 38.700 | -0.350 | 39.050 | ... | ... | -0.96574 |
| 0.003914 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 39.700 | -0.350 | 40.050 | ... | ... | -0.965544 |
| 0.003857 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 40.700 | -0.350 | 41.050 | ... | ... | -0.965349 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 41.700 | -0.350 | 42.050 | ... | ... | -0.965154 |
| 0.00375 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 42.700 | -0.350 | 43.050 | ... | ... | -0.964961 |
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.