Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992834 | ... | ... | 49.150 | 0.100 | 49.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.992653 | ... | ... | 48.150 | 0.100 | 48.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001206 |
| 0.992477 | ... | ... | 47.150 | 0.100 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| 0.992305 | ... | ... | 46.150 | 0.100 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00132 |
| 0.992136 | ... | ... | 45.150 | 0.100 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.991972 | ... | ... | 44.150 | 0.100 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| 0.991811 | ... | ... | 43.150 | 0.100 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.991653 | ... | ... | 42.150 | 0.100 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.991497 | ... | ... | 41.150 | 0.100 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001634 |
| 0.991345 | ... | ... | 40.150 | 0.100 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
| 0.991194 | ... | ... | 39.150 | 0.100 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| 0.991047 | ... | ... | 38.150 | 0.100 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.990901 | ... | ... | 37.150 | 0.100 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.990757 | ... | ... | 36.150 | 0.100 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.990616 | ... | ... | 35.150 | 0.100 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.990476 | ... | ... | 34.150 | 0.100 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.990338 | ... | ... | 33.150 | 0.100 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| 0.990202 | ... | ... | 32.150 | 0.100 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| 0.990067 | ... | ... | 31.150 | 0.100 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| 0.989934 | ... | ... | 30.150 | 0.100 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.989802 | ... | ... | 29.150 | 0.100 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| 0.989672 | ... | ... | 28.150 | 0.100 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| 0.989543 | ... | ... | 27.150 | 0.100 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
| 0.989415 | ... | ... | 26.150 | 0.100 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| 0.989288 | ... | ... | 25.150 | 0.100 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| 0.989163 | ... | ... | 24.150 | 0.100 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003348 |
| 0.989039 | ... | ... | 23.150 | 0.100 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00351 |
| 0.988915 | ... | ... | 22.150 | 0.100 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| 0.988793 | ... | ... | 21.150 | 0.100 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| 0.988672 | ... | ... | 20.150 | 0.100 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| 0.988612 | ... | ... | 19.650 | 0.100 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004186 |
| 0.988552 | ... | ... | 19.150 | 0.100 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| 0.988492 | ... | ... | 18.650 | 0.100 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.988433 | ... | ... | 18.150 | 0.100 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004543 |
| 0.988374 | ... | ... | 17.650 | 0.100 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| 0.988315 | ... | ... | 17.150 | 0.100 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| 0.988256 | ... | ... | 16.650 | 0.100 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| 0.988197 | ... | ... | 16.150 | 0.100 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.988139 | ... | ... | 15.650 | 0.100 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005265 |
| 0.988081 | ... | ... | 15.150 | 0.100 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005434 |
| 0.988023 | ... | ... | 14.650 | 0.100 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| 0.987965 | ... | ... | 14.150 | 0.100 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005802 |
| 0.987907 | ... | ... | 13.650 | 0.100 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006003 |
| 0.98785 | ... | ... | 13.150 | 0.100 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| 0.987793 | ... | ... | 12.650 | 0.100 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006446 |
| 0.987736 | ... | ... | 12.150 | 0.100 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| 0.987679 | ... | ... | 11.650 | 0.100 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006954 |
| 0.987622 | ... | ... | 11.150 | 0.100 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007236 |
| 0.987565 | ... | ... | 10.650 | 0.100 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007541 |
| 0.987509 | ... | ... | 10.150 | 0.100 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007872 |
| 0.987453 | ... | ... | 9.650 | 0.100 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008233 |
| 0.987397 | ... | ... | 9.150 | 0.100 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008625 |
| 0.987342 | ... | ... | 8.650 | 0.100 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009057 |
| 0.987286 | ... | ... | 8.150 | 0.100 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| 0.987231 | ... | ... | 7.650 | 0.100 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010064 |
| 0.987176 | ... | ... | 7.150 | 0.100 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010655 |
| 0.987121 | ... | ... | 6.650 | 0.100 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011322 |
| 0.987066 | ... | ... | 6.150 | 0.100 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012079 |
| 0.987012 | ... | ... | 5.650 | 0.100 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.012947 |
| 0.986957 | ... | ... | 5.150 | 0.100 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.013956 |
| 0.986903 | ... | ... | 4.650 | 0.100 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.015143 |
| 0.986849 | ... | ... | 4.150 | 0.100 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.016564 |
| 0.986796 | ... | ... | 3.650 | 0.100 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.018302 |
| 0.986742 | ... | ... | 3.150 | 0.100 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.020483 |
| 0.986688 | ... | ... | 2.650 | 0.100 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.023313 |
| 0.986634 | ... | ... | 2.150 | 0.100 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.027161 |
| 0.986581 | ... | ... | 1.650 | 0.100 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.03276 |
| 0.986528 | ... | ... | 1.150 | 0.100 | 1.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.041812 |
| 0.90205 | ... | ... | 0.675 | 0.100 | 0.775 | 635000 | 0.025 | 0 | 0.025 | ... | ... | -0.093103 |
| 0.638477 | ... | ... | 0.375 | 0.050 | 0.425 | 640000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.359503 |
| 0.363634 | ... | ... | 0.150 | 0.025 | 0.175 | 645000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.634338 |
| 0.141836 | ... | ... | 0.050 | 0 | 0.050 | 650000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.85427 |
| 0.04283 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.986263 |
| 0.033862 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | -0.100 | 1.850 | ... | ... | -0.98621 |
| 0.028327 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | -0.100 | 2.350 | ... | ... | -0.986158 |
| 0.024532 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | -0.100 | 2.850 | ... | ... | -0.986106 |
| 0.021746 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | -0.100 | 3.350 | ... | ... | -0.986054 |
| 0.019604 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | -0.100 | 3.850 | ... | ... | -0.986002 |
| 0.017899 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | -0.100 | 4.350 | ... | ... | -0.985949 |
| 0.016509 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | -0.100 | 4.850 | ... | ... | -0.985897 |
| 0.01535 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | -0.100 | 5.350 | ... | ... | -0.985845 |
| 0.014366 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | -0.100 | 5.850 | ... | ... | -0.985793 |
| 0.013521 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | -0.100 | 6.350 | ... | ... | -0.985742 |
| 0.012785 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | -0.100 | 6.850 | ... | ... | -0.98569 |
| 0.012139 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | -0.100 | 7.350 | ... | ... | -0.985639 |
| 0.011566 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | -0.100 | 7.850 | ... | ... | -0.985588 |
| 0.011055 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | -0.100 | 8.350 | ... | ... | -0.985537 |
| 0.010595 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | -0.100 | 8.850 | ... | ... | -0.985486 |
| 0.010179 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | -0.100 | 9.350 | ... | ... | -0.985435 |
| 0.009801 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | -0.100 | 9.850 | ... | ... | -0.985384 |
| 0.009455 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | -0.100 | 10.350 | ... | ... | -0.985334 |
| 0.009138 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | -0.100 | 10.850 | ... | ... | -0.985283 |
| 0.008847 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | -0.100 | 11.350 | ... | ... | -0.985233 |
| 0.008578 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | -0.100 | 11.850 | ... | ... | -0.985183 |
| 0.008327 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | -0.100 | 12.350 | ... | ... | -0.985133 |
| 0.008094 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | -0.100 | 12.850 | ... | ... | -0.985083 |
| 0.007877 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | -0.100 | 13.350 | ... | ... | -0.985033 |
| 0.007675 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | -0.100 | 13.850 | ... | ... | -0.984984 |
| 0.007484 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | -0.100 | 14.350 | ... | ... | -0.984934 |
| 0.007305 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | -0.100 | 14.850 | ... | ... | -0.984885 |
| 0.007136 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | -0.100 | 15.350 | ... | ... | -0.984835 |
| 0.006978 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | -0.100 | 15.850 | ... | ... | -0.984786 |
| 0.006829 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | -0.100 | 16.350 | ... | ... | -0.984737 |
| 0.006686 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | -0.100 | 16.850 | ... | ... | -0.984688 |
| 0.006424 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | -0.100 | 17.850 | ... | ... | -0.98459 |
| 0.006187 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | -0.100 | 18.850 | ... | ... | -0.984492 |
| 0.005971 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | -0.100 | 19.850 | ... | ... | -0.984395 |
| 0.005775 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | -0.100 | 20.850 | ... | ... | -0.984298 |
| 0.005594 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | -0.100 | 21.850 | ... | ... | -0.984202 |
| 0.005428 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | -0.100 | 22.850 | ... | ... | -0.984106 |
| 0.005274 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | -0.100 | 23.850 | ... | ... | -0.98401 |
| 0.005132 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | -0.100 | 24.850 | ... | ... | -0.983914 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | -0.100 | 25.850 | ... | ... | -0.983819 |
| 0.004876 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | -0.100 | 26.850 | ... | ... | -0.983724 |
| 0.00476 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | -0.100 | 27.850 | ... | ... | -0.98363 |
| 0.004652 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | -0.100 | 28.850 | ... | ... | -0.983536 |
| 0.004551 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | -0.100 | 29.850 | ... | ... | -0.983442 |
| 0.004456 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | -0.100 | 30.850 | ... | ... | -0.983348 |
| 0.004365 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | -0.100 | 31.850 | ... | ... | -0.983255 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | -0.100 | 32.850 | ... | ... | -0.983162 |
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.