Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989636 | ... | ... | 48.250 | 0.500 | 48.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
| 0.989374 | ... | ... | 47.250 | 0.500 | 47.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| 0.989118 | ... | ... | 46.250 | 0.500 | 46.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| 0.988869 | ... | ... | 45.250 | 0.500 | 45.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.988625 | ... | ... | 44.250 | 0.500 | 44.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| 0.988386 | ... | ... | 43.250 | 0.500 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.988153 | ... | ... | 42.250 | 0.500 | 42.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
| 0.987924 | ... | ... | 41.250 | 0.500 | 41.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.987698 | ... | ... | 40.250 | 0.500 | 40.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001656 |
| 0.987477 | ... | ... | 39.250 | 0.500 | 39.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001726 |
| 0.98726 | ... | ... | 38.250 | 0.500 | 38.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
| 0.987046 | ... | ... | 37.250 | 0.500 | 37.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| 0.986834 | ... | ... | 36.250 | 0.500 | 36.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.986626 | ... | ... | 35.250 | 0.500 | 35.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.986421 | ... | ... | 34.250 | 0.500 | 34.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.986219 | ... | ... | 33.250 | 0.500 | 33.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| 0.986019 | ... | ... | 32.250 | 0.500 | 32.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.985821 | ... | ... | 31.250 | 0.500 | 31.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.985626 | ... | ... | 30.250 | 0.500 | 30.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| 0.985433 | ... | ... | 29.250 | 0.500 | 29.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002612 |
| 0.985242 | ... | ... | 28.250 | 0.500 | 28.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002727 |
| 0.985053 | ... | ... | 27.250 | 0.500 | 27.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002848 |
| 0.984866 | ... | ... | 26.250 | 0.500 | 26.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| 0.984681 | ... | ... | 25.250 | 0.500 | 25.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.984497 | ... | ... | 24.250 | 0.500 | 24.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| 0.984316 | ... | ... | 23.250 | 0.500 | 23.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
| 0.984136 | ... | ... | 22.250 | 0.500 | 22.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| 0.983957 | ... | ... | 21.250 | 0.500 | 21.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003768 |
| 0.98378 | ... | ... | 20.250 | 0.500 | 20.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003965 |
| 0.983604 | ... | ... | 19.250 | 0.500 | 19.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
| 0.983517 | ... | ... | 18.750 | 0.500 | 19.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
| 0.98343 | ... | ... | 18.250 | 0.500 | 18.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
| 0.983344 | ... | ... | 17.750 | 0.500 | 18.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
| 0.983257 | ... | ... | 17.250 | 0.500 | 17.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004665 |
| 0.983172 | ... | ... | 16.750 | 0.500 | 17.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004802 |
| 0.983086 | ... | ... | 16.250 | 0.500 | 16.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004946 |
| 0.983001 | ... | ... | 15.750 | 0.500 | 16.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| 0.982916 | ... | ... | 15.250 | 0.500 | 15.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005257 |
| 0.982831 | ... | ... | 14.750 | 0.500 | 15.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005426 |
| 0.982747 | ... | ... | 14.250 | 0.500 | 14.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005604 |
| 0.982663 | ... | ... | 13.750 | 0.500 | 14.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005794 |
| 0.982579 | ... | ... | 13.250 | 0.500 | 13.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005995 |
| 0.982496 | ... | ... | 12.750 | 0.500 | 13.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006209 |
| 0.982413 | ... | ... | 12.250 | 0.500 | 12.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
| 0.98233 | ... | ... | 11.750 | 0.500 | 12.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006682 |
| 0.982247 | ... | ... | 11.250 | 0.500 | 11.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006945 |
| 0.982165 | ... | ... | 10.750 | 0.500 | 11.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007228 |
| 0.982083 | ... | ... | 10.250 | 0.500 | 10.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007533 |
| 0.982001 | ... | ... | 9.750 | 0.500 | 10.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007864 |
| 0.981919 | ... | ... | 9.250 | 0.500 | 9.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008224 |
| 0.981838 | ... | ... | 8.750 | 0.500 | 9.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008617 |
| 0.981757 | ... | ... | 8.250 | 0.500 | 8.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009049 |
| 0.981676 | ... | ... | 7.750 | 0.500 | 8.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009526 |
| 0.981596 | ... | ... | 7.250 | 0.500 | 7.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010055 |
| 0.981515 | ... | ... | 6.750 | 0.500 | 7.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010647 |
| 0.981435 | ... | ... | 6.250 | 0.500 | 6.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011313 |
| 0.981356 | ... | ... | 5.750 | 0.500 | 6.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.01207 |
| 0.981276 | ... | ... | 5.250 | 0.500 | 5.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012939 |
| 0.981197 | ... | ... | 4.750 | 0.500 | 5.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013947 |
| 0.981118 | ... | ... | 4.250 | 0.500 | 4.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.015134 |
| 0.981039 | ... | ... | 3.775 | 0.475 | 4.250 | 595000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.016554 |
| 0.98096 | ... | ... | 3.275 | 0.475 | 3.750 | 600000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.018293 |
| 0.980882 | ... | ... | 2.825 | 0.425 | 3.250 | 605000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.020473 |
| 0.950612 | ... | ... | 2.375 | 0.400 | 2.775 | 610000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.038504 |
| 0.920556 | ... | ... | 1.950 | 0.350 | 2.300 | 615000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.070913 |
| 0.86725 | ... | ... | 1.575 | 0.275 | 1.850 | 620000 | 0.100 | -0.225 | 0.325 | ... | ... | -0.126426 |
| 0.793906 | ... | ... | 1.225 | 0.200 | 1.425 | 625000 | 0.175 | -0.300 | 0.475 | ... | ... | -0.201393 |
| 0.691631 | ... | ... | 0.925 | 0.125 | 1.050 | 630000 | 0.325 | -0.350 | 0.675 | 0.675 | 0.675 | -0.312448 |
| 0.56717 | ... | ... | 0.675 | 0.075 | 0.750 | 635000 | 0.500 | -0.425 | 0.925 | ... | ... | -0.429921 |
| 0.439469 | ... | ... | 0.475 | 0.025 | 0.500 | 640000 | 0.750 | -0.475 | 1.225 | ... | ... | -0.557611 |
| 0.321274 | ... | ... | 0.325 | 0 | 0.325 | 645000 | 1.075 | -0.500 | 1.575 | ... | ... | -0.675229 |
| 0.208154 | ... | ... | 0.200 | -0.025 | 0.175 | 650000 | 1.425 | -0.525 | 1.950 | ... | ... | -0.787052 |
| 0.131536 | ... | ... | 0.125 | -0.025 | 0.100 | 655000 | 1.850 | -0.525 | 2.375 | ... | ... | -0.861964 |
| 0.07426 | ... | ... | 0.075 | -0.025 | 0.050 | 660000 | 2.300 | -0.525 | 2.825 | ... | ... | -0.916903 |
| 0.040603 | ... | ... | 0.050 | -0.025 | 0.025 | 665000 | 2.775 | -0.500 | 3.275 | ... | ... | -0.948033 |
| 0.021745 | ... | ... | 0.025 | -0.013 | 0.013 | 670000 | 3.250 | -0.525 | 3.775 | ... | ... | -0.979881 |
| 0.019604 | ... | ... | 0.025 | -0.013 | 0.013 | 675000 | 3.750 | -0.500 | 4.250 | ... | ... | -0.979806 |
| 0.0179 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.250 | -0.500 | 4.750 | ... | ... | -0.97973 |
| 0.016511 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.750 | -0.500 | 5.250 | ... | ... | -0.979655 |
| 0.015352 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.250 | -0.500 | 5.750 | ... | ... | -0.97958 |
| 0.014368 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.750 | -0.500 | 6.250 | ... | ... | -0.979505 |
| 0.013524 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.250 | -0.500 | 6.750 | ... | ... | -0.979431 |
| 0.012788 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.750 | -0.500 | 7.250 | ... | ... | -0.979356 |
| 0.012142 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.250 | -0.500 | 7.750 | ... | ... | -0.979281 |
| 0.01157 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.750 | -0.500 | 8.250 | ... | ... | -0.979207 |
| 0.011058 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.250 | -0.500 | 8.750 | ... | ... | -0.979133 |
| 0.010598 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.750 | -0.500 | 9.250 | ... | ... | -0.979059 |
| 0.010183 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.250 | -0.500 | 9.750 | ... | ... | -0.978986 |
| 0.009805 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.750 | -0.500 | 10.250 | ... | ... | -0.978912 |
| 0.009459 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.250 | -0.500 | 10.750 | ... | ... | -0.978839 |
| 0.009142 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.750 | -0.500 | 11.250 | ... | ... | -0.978766 |
| 0.008851 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.250 | -0.500 | 11.750 | ... | ... | -0.978693 |
| 0.008582 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.750 | -0.500 | 12.250 | ... | ... | -0.97862 |
| 0.008331 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.250 | -0.500 | 12.750 | ... | ... | -0.978547 |
| 0.008098 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.750 | -0.500 | 13.250 | ... | ... | -0.978475 |
| 0.007882 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.250 | -0.500 | 13.750 | ... | ... | -0.978402 |
| 0.007679 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.750 | -0.500 | 14.250 | ... | ... | -0.97833 |
| 0.007489 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.250 | -0.500 | 14.750 | ... | ... | -0.978258 |
| 0.00731 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.750 | -0.500 | 15.250 | ... | ... | -0.978186 |
| 0.007141 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.250 | -0.500 | 15.750 | ... | ... | -0.978114 |
| 0.006983 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.750 | -0.500 | 16.250 | ... | ... | -0.978043 |
| 0.006833 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.250 | -0.500 | 16.750 | ... | ... | -0.977971 |
| 0.006691 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.750 | -0.500 | 17.250 | ... | ... | -0.9779 |
| 0.006557 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.250 | -0.500 | 17.750 | ... | ... | -0.977829 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.250 | -0.500 | 18.750 | ... | ... | -0.977686 |
| 0.006082 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.250 | -0.500 | 19.750 | ... | ... | -0.977545 |
| 0.005876 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.250 | -0.500 | 20.750 | ... | ... | -0.977404 |
| 0.005688 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.250 | -0.500 | 21.750 | ... | ... | -0.977264 |
| 0.005515 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.250 | -0.500 | 22.750 | ... | ... | -0.977124 |
| 0.005355 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.250 | -0.500 | 23.750 | ... | ... | -0.976984 |
| 0.005207 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.250 | -0.500 | 24.750 | ... | ... | -0.976845 |
| 0.00507 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.250 | -0.500 | 25.750 | ... | ... | -0.976707 |
| 0.004943 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.250 | -0.500 | 26.750 | ... | ... | -0.976569 |
| 0.004823 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.250 | -0.500 | 27.750 | ... | ... | -0.976432 |
| 0.004711 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.250 | -0.500 | 28.750 | ... | ... | -0.976295 |
| 0.004607 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.250 | -0.500 | 29.750 | ... | ... | -0.976158 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.250 | -0.500 | 30.750 | ... | ... | -0.976022 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.250 | -0.500 | 31.750 | ... | ... | -0.975887 |
| 0.004328 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.250 | -0.500 | 32.750 | ... | ... | -0.975752 |
| 0.004245 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.250 | -0.500 | 33.750 | ... | ... | -0.975617 |
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.