Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993679 | ... | ... | 44.500 | 0.450 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
| 0.993517 | ... | ... | 43.500 | 0.450 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001345 |
| 0.99336 | ... | ... | 42.500 | 0.450 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001411 |
| 0.993206 | ... | ... | 41.500 | 0.450 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
| 0.993055 | ... | ... | 40.500 | 0.450 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| 0.992908 | ... | ... | 39.500 | 0.450 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.992764 | ... | ... | 38.500 | 0.450 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
| 0.992622 | ... | ... | 37.500 | 0.450 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| 0.992483 | ... | ... | 36.500 | 0.450 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001851 |
| 0.992346 | ... | ... | 35.500 | 0.450 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| 0.992212 | ... | ... | 34.500 | 0.450 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| 0.99208 | ... | ... | 33.500 | 0.450 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| 0.991949 | ... | ... | 32.500 | 0.450 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| 0.991821 | ... | ... | 31.500 | 0.450 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.991694 | ... | ... | 30.500 | 0.450 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| 0.991568 | ... | ... | 29.500 | 0.450 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| 0.991444 | ... | ... | 28.500 | 0.450 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| 0.991322 | ... | ... | 27.500 | 0.450 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| 0.991201 | ... | ... | 26.500 | 0.450 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.991082 | ... | ... | 25.500 | 0.450 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| 0.990964 | ... | ... | 24.500 | 0.450 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| 0.990847 | ... | ... | 23.500 | 0.450 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| 0.990731 | ... | ... | 22.500 | 0.450 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| 0.990616 | ... | ... | 21.500 | 0.450 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003665 |
| 0.990503 | ... | ... | 20.500 | 0.450 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
| 0.99039 | ... | ... | 19.500 | 0.450 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| 0.990278 | ... | ... | 18.500 | 0.450 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| 0.990168 | ... | ... | 17.500 | 0.450 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004551 |
| 0.990113 | ... | ... | 17 | 0.450 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004686 |
| 0.990058 | ... | ... | 16.500 | 0.450 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004827 |
| 0.990004 | ... | ... | 16 | 0.450 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004976 |
| 0.98995 | ... | ... | 15.500 | 0.450 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005133 |
| 0.989896 | ... | ... | 15 | 0.450 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005299 |
| 0.989842 | ... | ... | 14.500 | 0.450 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005474 |
| 0.989788 | ... | ... | 14 | 0.450 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005659 |
| 0.989735 | ... | ... | 13.500 | 0.450 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005856 |
| 0.989681 | ... | ... | 13 | 0.450 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006066 |
| 0.989628 | ... | ... | 12.500 | 0.450 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006289 |
| 0.989575 | ... | ... | 12 | 0.450 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006528 |
| 0.989523 | ... | ... | 11.500 | 0.450 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006784 |
| 0.98947 | ... | ... | 11 | 0.450 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007059 |
| 0.989418 | ... | ... | 10.500 | 0.450 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007355 |
| 0.989366 | ... | ... | 10 | 0.450 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007676 |
| 0.989314 | ... | ... | 9.500 | 0.450 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008025 |
| 0.989262 | ... | ... | 9 | 0.450 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008406 |
| 0.98921 | ... | ... | 8.500 | 0.450 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.008822 |
| 0.989159 | ... | ... | 8 | 0.450 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009281 |
| 0.989108 | ... | ... | 7.500 | 0.450 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.009789 |
| 0.989057 | ... | ... | 7 | 0.450 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010355 |
| 0.989006 | ... | ... | 6.500 | 0.450 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.010991 |
| 0.988956 | ... | ... | 6 | 0.450 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.011711 |
| 0.988905 | ... | ... | 5.500 | 0.450 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.012533 |
| 0.988855 | ... | ... | 5 | 0.450 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.013483 |
| 0.988805 | ... | ... | 4.500 | 0.450 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.014594 |
| 0.988755 | ... | ... | 4 | 0.450 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.015916 |
| 0.988705 | ... | ... | 3.500 | 0.450 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.017516 |
| 0.988656 | ... | ... | 3 | 0.450 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.019501 |
| 0.988606 | ... | ... | 2.500 | 0.450 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.022041 |
| 0.988557 | ... | ... | 2 | 0.450 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.025425 |
| 0.988507 | ... | ... | 1.500 | 0.450 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.030197 |
| 0.988458 | ... | ... | 1.025 | 0.425 | 1.450 | 585000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.037547 |
| 0.988409 | ... | ... | 0.575 | 0.375 | 0.950 | 590000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.050689 |
| 0.814891 | ... | ... | 0.275 | 0.225 | 0.500 | 595000 | 0.050 | -0.225 | 0.275 | ... | ... | -0.182426 |
| 0.469517 | ... | ... | 0.075 | 0.150 | 0.225 | 600000 | 0.275 | -0.300 | 0.575 | ... | ... | -0.52898 |
| 0.167078 | ... | ... | 0.013 | 0.038 | 0.050 | 605000 | 0.600 | -0.400 | 1 | ... | ... | -0.83002 |
| 0.048314 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | -0.450 | 1.500 | ... | ... | -0.988214 |
| 0.036918 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | -0.450 | 2 | ... | ... | -0.988166 |
| 0.030315 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | -0.450 | 2.500 | ... | ... | -0.988118 |
| 0.025944 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | -0.450 | 3 | ... | ... | -0.988069 |
| 0.022812 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | -0.450 | 3.500 | ... | ... | -0.988021 |
| 0.020445 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | -0.450 | 4 | ... | ... | -0.987974 |
| 0.018586 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | -0.450 | 4.500 | ... | ... | -0.987926 |
| 0.017084 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | -0.450 | 5 | ... | ... | -0.987878 |
| 0.015838 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | -0.450 | 5.500 | ... | ... | -0.987831 |
| 0.014791 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | -0.450 | 6 | ... | ... | -0.987783 |
| 0.013895 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | -0.450 | 6.500 | ... | ... | -0.987736 |
| 0.013119 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | -0.450 | 7 | ... | ... | -0.987688 |
| 0.01244 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | -0.450 | 7.500 | ... | ... | -0.987641 |
| 0.01184 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | -0.450 | 8 | ... | ... | -0.987594 |
| 0.011306 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | -0.450 | 8.500 | ... | ... | -0.987547 |
| 0.010827 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | -0.450 | 9 | ... | ... | -0.9875 |
| 0.010394 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | -0.450 | 9.500 | ... | ... | -0.987453 |
| 0.010002 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | -0.450 | 10 | ... | ... | -0.987407 |
| 0.009645 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | -0.450 | 10.500 | ... | ... | -0.98736 |
| 0.009316 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | -0.450 | 11 | ... | ... | -0.987314 |
| 0.009016 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | -0.450 | 11.500 | ... | ... | -0.987268 |
| 0.008739 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | -0.450 | 12 | ... | ... | -0.987222 |
| 0.00848 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | -0.450 | 12.500 | ... | ... | -0.987176 |
| 0.008241 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | -0.450 | 13 | ... | ... | -0.98713 |
| 0.008018 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | -0.450 | 13.500 | ... | ... | -0.987085 |
| 0.007811 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | -0.450 | 14 | ... | ... | -0.987039 |
| 0.007615 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | -0.450 | 14.500 | ... | ... | -0.986994 |
| 0.007432 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | -0.450 | 15 | ... | ... | -0.986948 |
| 0.00726 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | -0.450 | 15.500 | ... | ... | -0.986903 |
| 0.007098 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | -0.450 | 16 | ... | ... | -0.986858 |
| 0.006945 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | -0.450 | 16.500 | ... | ... | -0.986813 |
| 0.0068 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | -0.450 | 17 | ... | ... | -0.986768 |
| 0.006662 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | -0.450 | 17.500 | ... | ... | -0.986723 |
| 0.006532 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | -0.450 | 18 | ... | ... | -0.986678 |
| 0.006408 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | -0.450 | 18.500 | ... | ... | -0.986633 |
| 0.006178 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | -0.450 | 19.500 | ... | ... | -0.986544 |
| 0.005969 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | -0.450 | 20.500 | ... | ... | -0.986455 |
| 0.005778 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | -0.450 | 21.500 | ... | ... | -0.986367 |
| 0.005602 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | -0.450 | 22.500 | ... | ... | -0.986279 |
| 0.005439 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | -0.450 | 23.500 | ... | ... | -0.986191 |
| 0.005289 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | -0.450 | 24.500 | ... | ... | -0.986103 |
| 0.005151 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | -0.450 | 25.500 | ... | ... | -0.986016 |
| 0.005021 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | -0.450 | 26.500 | ... | ... | -0.985929 |
| 0.0049 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | -0.450 | 27.500 | ... | ... | -0.985842 |
| 0.004787 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | -0.450 | 28.500 | ... | ... | -0.985756 |
| 0.004681 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | -0.450 | 29.500 | ... | ... | -0.98567 |
| 0.004582 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | -0.450 | 30.500 | ... | ... | -0.985584 |
| 0.004488 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | -0.450 | 31.500 | ... | ... | -0.985499 |
| 0.0044 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | -0.450 | 32.500 | ... | ... | -0.985414 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | -0.450 | 33.500 | ... | ... | -0.985329 |
| 0.004237 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | -0.450 | 34.500 | ... | ... | -0.985245 |
| 0.004162 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | -0.450 | 35.500 | ... | ... | -0.985161 |
| 0.00409 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | -0.450 | 36.500 | ... | ... | -0.985077 |
| 0.004022 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | -0.450 | 37.500 | ... | ... | -0.984993 |
| 0.003958 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | -0.450 | 38.500 | ... | ... | -0.98491 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.050 | -0.450 | 39.500 | ... | ... | -0.984827 |
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.