Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991523 | ... | ... | 48.375 | 0.375 | 48.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
| 0.991308 | ... | ... | 47.375 | 0.375 | 47.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| 0.991099 | ... | ... | 46.375 | 0.375 | 46.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| 0.990895 | ... | ... | 45.375 | 0.375 | 45.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.990696 | ... | ... | 44.375 | 0.375 | 44.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| 0.990501 | ... | ... | 43.375 | 0.375 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.99031 | ... | ... | 42.375 | 0.375 | 42.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
| 0.990122 | ... | ... | 41.375 | 0.375 | 41.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.989938 | ... | ... | 40.375 | 0.375 | 40.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| 0.989757 | ... | ... | 39.375 | 0.375 | 39.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001727 |
| 0.989579 | ... | ... | 38.375 | 0.375 | 38.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
| 0.989404 | ... | ... | 37.375 | 0.375 | 37.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.989232 | ... | ... | 36.375 | 0.375 | 36.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.989061 | ... | ... | 35.375 | 0.375 | 35.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| 0.988894 | ... | ... | 34.375 | 0.375 | 34.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.988728 | ... | ... | 33.375 | 0.375 | 33.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| 0.988564 | ... | ... | 32.375 | 0.375 | 32.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| 0.988403 | ... | ... | 31.375 | 0.375 | 31.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| 0.988243 | ... | ... | 30.375 | 0.375 | 30.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| 0.988085 | ... | ... | 29.375 | 0.375 | 29.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002612 |
| 0.987929 | ... | ... | 28.375 | 0.375 | 28.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| 0.987774 | ... | ... | 27.375 | 0.375 | 27.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002849 |
| 0.987621 | ... | ... | 26.375 | 0.375 | 26.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| 0.98747 | ... | ... | 25.375 | 0.375 | 25.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.98732 | ... | ... | 24.375 | 0.375 | 24.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
| 0.987171 | ... | ... | 23.375 | 0.375 | 23.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
| 0.987024 | ... | ... | 22.375 | 0.375 | 22.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| 0.986878 | ... | ... | 21.375 | 0.375 | 21.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003769 |
| 0.986733 | ... | ... | 20.375 | 0.375 | 20.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003965 |
| 0.98659 | ... | ... | 19.375 | 0.375 | 19.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
| 0.986518 | ... | ... | 18.875 | 0.375 | 19.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004292 |
| 0.986447 | ... | ... | 18.375 | 0.375 | 18.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
| 0.986376 | ... | ... | 17.875 | 0.375 | 18.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
| 0.986306 | ... | ... | 17.375 | 0.375 | 17.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004666 |
| 0.986236 | ... | ... | 16.875 | 0.375 | 17.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| 0.986166 | ... | ... | 16.375 | 0.375 | 16.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004946 |
| 0.986096 | ... | ... | 15.875 | 0.375 | 16.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005098 |
| 0.986026 | ... | ... | 15.375 | 0.375 | 15.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005258 |
| 0.985957 | ... | ... | 14.875 | 0.375 | 15.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005427 |
| 0.985888 | ... | ... | 14.375 | 0.375 | 14.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005605 |
| 0.985819 | ... | ... | 13.875 | 0.375 | 14.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005794 |
| 0.985751 | ... | ... | 13.375 | 0.375 | 13.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005996 |
| 0.985683 | ... | ... | 12.875 | 0.375 | 13.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00621 |
| 0.985615 | ... | ... | 12.375 | 0.375 | 12.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006438 |
| 0.985547 | ... | ... | 11.875 | 0.375 | 12.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006683 |
| 0.985479 | ... | ... | 11.375 | 0.375 | 11.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006946 |
| 0.985412 | ... | ... | 10.875 | 0.375 | 11.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007229 |
| 0.985345 | ... | ... | 10.375 | 0.375 | 10.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007534 |
| 0.985278 | ... | ... | 9.875 | 0.375 | 10.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007865 |
| 0.985211 | ... | ... | 9.375 | 0.375 | 9.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008226 |
| 0.985145 | ... | ... | 8.875 | 0.375 | 9.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008618 |
| 0.985079 | ... | ... | 8.375 | 0.375 | 8.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00905 |
| 0.985013 | ... | ... | 7.875 | 0.375 | 8.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009528 |
| 0.984947 | ... | ... | 7.375 | 0.375 | 7.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010057 |
| 0.984881 | ... | ... | 6.875 | 0.375 | 7.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010648 |
| 0.984816 | ... | ... | 6.375 | 0.375 | 6.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011315 |
| 0.98475 | ... | ... | 5.875 | 0.375 | 6.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012072 |
| 0.984685 | ... | ... | 5.375 | 0.375 | 5.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.01294 |
| 0.984621 | ... | ... | 4.875 | 0.375 | 5.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.01395 |
| 0.984556 | ... | ... | 4.375 | 0.375 | 4.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015136 |
| 0.984491 | ... | ... | 3.875 | 0.375 | 4.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.016557 |
| 0.984427 | ... | ... | 3.375 | 0.375 | 3.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.018295 |
| 0.984363 | ... | ... | 2.875 | 0.375 | 3.250 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.020476 |
| 0.984299 | ... | ... | 2.400 | 0.350 | 2.750 | 610000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023306 |
| 0.984235 | ... | ... | 1.925 | 0.325 | 2.250 | 615000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.027153 |
| 0.984172 | ... | ... | 1.475 | 0.275 | 1.750 | 620000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.032751 |
| 0.926135 | ... | ... | 1.075 | 0.200 | 1.275 | 625000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.103398 |
| 0.797984 | ... | ... | 0.725 | 0.125 | 0.850 | 630000 | 0.100 | -0.250 | 0.350 | ... | ... | -0.198281 |
| 0.60979 | ... | ... | 0.475 | 0.025 | 0.500 | 635000 | 0.250 | -0.350 | 0.600 | ... | ... | -0.387838 |
| 0.400588 | ... | ... | 0.275 | 0 | 0.275 | 640000 | 0.500 | -0.400 | 0.900 | ... | ... | -0.604327 |
| 0.223912 | ... | ... | 0.150 | -0.025 | 0.125 | 645000 | 0.875 | -0.400 | 1.275 | ... | ... | -0.772571 |
| 0.068646 | ... | ... | 0.075 | -0.050 | 0.025 | 650000 | 1.275 | -0.425 | 1.700 | ... | ... | -0.924276 |
| 0.033862 | ... | ... | 0.025 | -0.013 | 0.013 | 655000 | 1.750 | -0.400 | 2.150 | ... | ... | -0.983731 |
| 0.028329 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.250 | -0.375 | 2.625 | ... | ... | -0.983669 |
| 0.024534 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.750 | -0.375 | 3.125 | ... | ... | -0.983607 |
| 0.021749 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.250 | -0.375 | 3.625 | ... | ... | -0.983545 |
| 0.019607 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.750 | -0.375 | 4.125 | ... | ... | -0.983483 |
| 0.017903 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.250 | -0.375 | 4.625 | ... | ... | -0.983421 |
| 0.016513 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.750 | -0.375 | 5.125 | ... | ... | -0.983359 |
| 0.015354 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.250 | -0.375 | 5.625 | ... | ... | -0.983298 |
| 0.01437 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.750 | -0.375 | 6.125 | ... | ... | -0.983237 |
| 0.013526 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.250 | -0.375 | 6.625 | ... | ... | -0.983176 |
| 0.01279 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.750 | -0.375 | 7.125 | ... | ... | -0.983115 |
| 0.012144 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.250 | -0.375 | 7.625 | ... | ... | -0.983054 |
| 0.011571 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.750 | -0.375 | 8.125 | ... | ... | -0.982993 |
| 0.01106 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.250 | -0.375 | 8.625 | ... | ... | -0.982933 |
| 0.0106 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.750 | -0.375 | 9.125 | ... | ... | -0.982872 |
| 0.010184 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.250 | -0.375 | 9.625 | ... | ... | -0.982812 |
| 0.009807 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.750 | -0.375 | 10.125 | ... | ... | -0.982752 |
| 0.009461 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.250 | -0.375 | 10.625 | ... | ... | -0.982692 |
| 0.009144 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.750 | -0.375 | 11.125 | ... | ... | -0.982632 |
| 0.008852 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.250 | -0.375 | 11.625 | ... | ... | -0.982572 |
| 0.008583 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.750 | -0.375 | 12.125 | ... | ... | -0.982513 |
| 0.008332 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.250 | -0.375 | 12.625 | ... | ... | -0.982453 |
| 0.008099 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.750 | -0.375 | 13.125 | ... | ... | -0.982394 |
| 0.007883 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.250 | -0.375 | 13.625 | ... | ... | -0.982335 |
| 0.00768 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.750 | -0.375 | 14.125 | ... | ... | -0.982276 |
| 0.00749 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.250 | -0.375 | 14.625 | ... | ... | -0.982217 |
| 0.00731 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.750 | -0.375 | 15.125 | ... | ... | -0.982158 |
| 0.007142 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.250 | -0.375 | 15.625 | ... | ... | -0.982099 |
| 0.006984 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.750 | -0.375 | 16.125 | ... | ... | -0.98204 |
| 0.006834 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.250 | -0.375 | 16.625 | ... | ... | -0.981982 |
| 0.006692 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.750 | -0.375 | 17.125 | ... | ... | -0.981923 |
| 0.006557 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.250 | -0.375 | 17.625 | ... | ... | -0.981865 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.250 | -0.375 | 18.625 | ... | ... | -0.981749 |
| 0.006082 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.250 | -0.375 | 19.625 | ... | ... | -0.981633 |
| 0.005877 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.250 | -0.375 | 20.625 | ... | ... | -0.981518 |
| 0.005689 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.250 | -0.375 | 21.625 | ... | ... | -0.981403 |
| 0.005515 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.250 | -0.375 | 22.625 | ... | ... | -0.981289 |
| 0.005355 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.250 | -0.375 | 23.625 | ... | ... | -0.981175 |
| 0.005208 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.250 | -0.375 | 24.625 | ... | ... | -0.981061 |
| 0.005071 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.250 | -0.375 | 25.625 | ... | ... | -0.980948 |
| 0.004943 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.250 | -0.375 | 26.625 | ... | ... | -0.980835 |
| 0.004823 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.250 | -0.375 | 27.625 | ... | ... | -0.980723 |
| 0.004712 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.250 | -0.375 | 28.625 | ... | ... | -0.980611 |
| 0.004607 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.250 | -0.375 | 29.625 | ... | ... | -0.980499 |
| 0.004509 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.250 | -0.375 | 30.625 | ... | ... | -0.980388 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.250 | -0.375 | 31.625 | ... | ... | -0.980277 |
| 0.004328 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.250 | -0.375 | 32.625 | ... | ... | -0.980167 |
| 0.004246 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.250 | -0.375 | 33.625 | ... | ... | -0.980057 |
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.