Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992204 | ... | ... | 42.475 | -0.225 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| 0.992003 | ... | ... | 41.475 | -0.225 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.991807 | ... | ... | 40.475 | -0.225 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.991615 | ... | ... | 39.475 | -0.225 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| 0.991428 | ... | ... | 38.475 | -0.225 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.991244 | ... | ... | 37.475 | -0.225 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.991065 | ... | ... | 36.475 | -0.225 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| 0.990888 | ... | ... | 35.475 | -0.225 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.990715 | ... | ... | 34.475 | -0.225 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.990545 | ... | ... | 33.475 | -0.225 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| 0.990377 | ... | ... | 32.475 | -0.225 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| 0.990212 | ... | ... | 31.475 | -0.225 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.990049 | ... | ... | 30.475 | -0.225 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| 0.989889 | ... | ... | 29.475 | -0.225 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| 0.989731 | ... | ... | 28.475 | -0.225 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| 0.989575 | ... | ... | 27.475 | -0.225 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| 0.989421 | ... | ... | 26.475 | -0.225 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| 0.989268 | ... | ... | 25.475 | -0.225 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| 0.989117 | ... | ... | 24.475 | -0.225 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| 0.988968 | ... | ... | 23.475 | -0.225 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003379 |
| 0.988821 | ... | ... | 22.475 | -0.225 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.988675 | ... | ... | 21.475 | -0.225 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003746 |
| 0.98853 | ... | ... | 20.475 | -0.225 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| 0.988387 | ... | ... | 19.475 | -0.225 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.988246 | ... | ... | 18.475 | -0.225 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004422 |
| 0.988105 | ... | ... | 17.475 | -0.225 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004692 |
| 0.988035 | ... | ... | 16.975 | -0.225 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004836 |
| 0.987966 | ... | ... | 16.475 | -0.225 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004989 |
| 0.987897 | ... | ... | 15.975 | -0.225 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00515 |
| 0.987828 | ... | ... | 15.475 | -0.225 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.987759 | ... | ... | 14.975 | -0.225 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005499 |
| 0.987691 | ... | ... | 14.475 | -0.225 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00569 |
| 0.987623 | ... | ... | 13.975 | -0.225 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005892 |
| 0.987555 | ... | ... | 13.475 | -0.225 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006107 |
| 0.987488 | ... | ... | 12.975 | -0.225 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006337 |
| 0.98742 | ... | ... | 12.475 | -0.225 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006583 |
| 0.987354 | ... | ... | 11.975 | -0.225 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006847 |
| 0.987287 | ... | ... | 11.475 | -0.225 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007131 |
| 0.987221 | ... | ... | 10.975 | -0.225 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007437 |
| 0.987154 | ... | ... | 10.475 | -0.225 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007769 |
| 0.987088 | ... | ... | 9.975 | -0.225 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
| 0.987023 | ... | ... | 9.475 | -0.225 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008525 |
| 0.986957 | ... | ... | 8.975 | -0.225 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008958 |
| 0.986892 | ... | ... | 8.475 | -0.225 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009437 |
| 0.986827 | ... | ... | 7.975 | -0.225 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009967 |
| 0.986762 | ... | ... | 7.475 | -0.225 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010561 |
| 0.986697 | ... | ... | 6.975 | -0.225 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011229 |
| 0.986633 | ... | ... | 6.475 | -0.225 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011987 |
| 0.986569 | ... | ... | 5.975 | -0.225 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012858 |
| 0.986505 | ... | ... | 5.475 | -0.225 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013868 |
| 0.986441 | ... | ... | 4.975 | -0.225 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.015057 |
| 0.986378 | ... | ... | 4.475 | -0.225 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.01648 |
| 0.986314 | ... | ... | 3.975 | -0.225 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.018221 |
| 0.986251 | ... | ... | 3.475 | -0.225 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.020404 |
| 0.986188 | ... | ... | 2.975 | -0.225 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.023237 |
| 0.986125 | ... | ... | 2.475 | -0.225 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.027088 |
| 0.986062 | ... | ... | 1.975 | -0.225 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.032691 |
| 0.985999 | ... | ... | 1.475 | -0.225 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.041748 |
| 0.901909 | ... | ... | 1 | -0.225 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.093009 |
| 0.65208 | ... | ... | 0.575 | -0.175 | 0.400 | 570000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.345748 |
| 0.349887 | ... | ... | 0.250 | -0.100 | 0.150 | 575000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.647931 |
| 0.141977 | ... | ... | 0.075 | -0.025 | 0.050 | 580000 | 0.775 | 0.175 | 0.600 | ... | ... | -0.900176 |
| 0.042891 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.98569 |
| 0.033927 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0.225 | 1.525 | ... | ... | -0.985629 |
| 0.028397 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0.225 | 2.025 | ... | ... | -0.985569 |
| 0.024605 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0.225 | 2.525 | ... | ... | -0.985508 |
| 0.021822 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0.225 | 3.025 | ... | ... | -0.985447 |
| 0.019681 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.985387 |
| 0.017979 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0.225 | 4.025 | ... | ... | -0.985326 |
| 0.01659 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0.225 | 4.525 | ... | ... | -0.985266 |
| 0.015432 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.985206 |
| 0.01445 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0.225 | 5.525 | ... | ... | -0.985146 |
| 0.013606 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0.225 | 6.025 | ... | ... | -0.985086 |
| 0.012871 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0.225 | 6.525 | ... | ... | -0.985027 |
| 0.012226 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0.225 | 7.025 | ... | ... | -0.984967 |
| 0.011654 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0.225 | 7.525 | ... | ... | -0.984908 |
| 0.011144 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0.225 | 8.025 | ... | ... | -0.984849 |
| 0.010684 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0.225 | 8.525 | ... | ... | -0.98479 |
| 0.010269 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0.225 | 9.025 | ... | ... | -0.984731 |
| 0.009893 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0.225 | 9.525 | ... | ... | -0.984672 |
| 0.009547 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0.225 | 10.025 | ... | ... | -0.984613 |
| 0.00923 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0.225 | 10.525 | ... | ... | -0.984555 |
| 0.00894 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.984497 |
| 0.008671 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0.225 | 11.525 | ... | ... | -0.984438 |
| 0.00842 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0.225 | 12.025 | ... | ... | -0.98438 |
| 0.008188 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0.225 | 12.525 | ... | ... | -0.984322 |
| 0.007972 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0.225 | 13.025 | ... | ... | -0.984265 |
| 0.00777 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0.225 | 13.525 | ... | ... | -0.984207 |
| 0.007579 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0.225 | 14.025 | ... | ... | -0.984149 |
| 0.007401 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0.225 | 14.525 | ... | ... | -0.984092 |
| 0.007233 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0.225 | 15.025 | ... | ... | -0.984034 |
| 0.007075 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0.225 | 15.525 | ... | ... | -0.983977 |
| 0.006783 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0.225 | 16.525 | ... | ... | -0.983863 |
| 0.006522 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0.225 | 17.525 | ... | ... | -0.98375 |
| 0.006285 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0.225 | 18.525 | ... | ... | -0.983637 |
| 0.00607 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0.225 | 19.525 | ... | ... | -0.983524 |
| 0.005874 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0.225 | 20.525 | ... | ... | -0.983412 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0.225 | 21.525 | ... | ... | -0.983301 |
| 0.005527 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0.225 | 22.525 | ... | ... | -0.98319 |
| 0.005374 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0.225 | 23.525 | ... | ... | -0.983079 |
| 0.005232 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0.225 | 24.525 | ... | ... | -0.982969 |
| 0.0051 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0.225 | 25.525 | ... | ... | -0.982859 |
| 0.004977 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0.225 | 26.525 | ... | ... | -0.98275 |
| 0.004862 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0.225 | 27.525 | ... | ... | -0.982641 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0.225 | 28.525 | ... | ... | -0.982532 |
| 0.004653 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0.225 | 29.525 | ... | ... | -0.982424 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0.225 | 30.525 | ... | ... | -0.982316 |
| 0.004467 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0.225 | 31.525 | ... | ... | -0.982208 |
| 0.004382 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0.225 | 32.525 | ... | ... | -0.982101 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0.225 | 33.525 | ... | ... | -0.981994 |
| 0.004226 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0.225 | 34.525 | ... | ... | -0.981888 |
| 0.004153 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0.225 | 35.525 | ... | ... | -0.981782 |
| 0.004084 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0.225 | 36.525 | ... | ... | -0.981676 |
| 0.004019 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0.225 | 37.525 | ... | ... | -0.981571 |
| 0.003956 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0.225 | 38.525 | ... | ... | -0.981466 |
| 0.003897 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0.225 | 39.525 | ... | ... | -0.981362 |
| 0.00384 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0.225 | 40.525 | ... | ... | -0.981257 |
| 0.003785 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0.225 | 41.525 | ... | ... | -0.981153 |
| 0.003733 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0.225 | 42.525 | ... | ... | -0.98105 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0.225 | 43.525 | ... | ... | -0.980947 |
| 0.003635 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0.225 | 44.525 | ... | ... | -0.980844 |
| 0.003589 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0.225 | 45.525 | ... | ... | -0.980741 |
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.