Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994385 | ... | ... | 44.950 | -0.550 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| 0.994241 | ... | ... | 43.950 | -0.550 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| 0.994101 | ... | ... | 42.950 | -0.550 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.993964 | ... | ... | 41.950 | -0.550 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001502 |
| 0.99383 | ... | ... | 40.950 | -0.550 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.993699 | ... | ... | 39.950 | -0.550 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
| 0.993571 | ... | ... | 38.950 | -0.550 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| 0.993445 | ... | ... | 37.950 | -0.550 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
| 0.993321 | ... | ... | 36.950 | -0.550 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001882 |
| 0.993199 | ... | ... | 35.950 | -0.550 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001967 |
| 0.99308 | ... | ... | 34.950 | -0.550 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| 0.992962 | ... | ... | 33.950 | -0.550 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.992846 | ... | ... | 32.950 | -0.550 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| 0.992731 | ... | ... | 31.950 | -0.550 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| 0.992618 | ... | ... | 30.950 | -0.550 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| 0.992507 | ... | ... | 29.950 | -0.550 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| 0.992396 | ... | ... | 28.950 | -0.550 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| 0.992288 | ... | ... | 27.950 | -0.550 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.99218 | ... | ... | 26.950 | -0.550 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| 0.992074 | ... | ... | 25.950 | -0.550 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| 0.991969 | ... | ... | 24.950 | -0.550 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| 0.991864 | ... | ... | 23.950 | -0.550 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003398 |
| 0.991761 | ... | ... | 22.950 | -0.550 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| 0.991659 | ... | ... | 21.950 | -0.550 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003759 |
| 0.991558 | ... | ... | 20.950 | -0.550 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
| 0.991458 | ... | ... | 19.950 | -0.550 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004184 |
| 0.991358 | ... | ... | 18.950 | -0.550 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004425 |
| 0.99126 | ... | ... | 17.950 | -0.550 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00469 |
| 0.991211 | ... | ... | 17.450 | -0.550 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
| 0.991162 | ... | ... | 16.950 | -0.550 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004982 |
| 0.991114 | ... | ... | 16.450 | -0.550 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00514 |
| 0.991066 | ... | ... | 15.950 | -0.550 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005307 |
| 0.991018 | ... | ... | 15.450 | -0.550 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| 0.99097 | ... | ... | 14.950 | -0.550 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00567 |
| 0.990922 | ... | ... | 14.450 | -0.550 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005868 |
| 0.990874 | ... | ... | 13.950 | -0.550 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006079 |
| 0.990827 | ... | ... | 13.450 | -0.550 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006304 |
| 0.990779 | ... | ... | 12.950 | -0.550 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006544 |
| 0.990732 | ... | ... | 12.450 | -0.550 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006802 |
| 0.990685 | ... | ... | 11.950 | -0.550 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00708 |
| 0.990638 | ... | ... | 11.450 | -0.550 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007378 |
| 0.990592 | ... | ... | 10.950 | -0.550 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007702 |
| 0.990545 | ... | ... | 10.450 | -0.550 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008054 |
| 0.990499 | ... | ... | 9.950 | -0.550 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008438 |
| 0.990453 | ... | ... | 9.450 | -0.550 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008858 |
| 0.990407 | ... | ... | 8.950 | -0.550 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009322 |
| 0.990362 | ... | ... | 8.450 | -0.550 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009836 |
| 0.990316 | ... | ... | 7.950 | -0.550 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010408 |
| 0.990271 | ... | ... | 7.450 | -0.550 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.011052 |
| 0.990226 | ... | ... | 6.950 | -0.550 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011781 |
| 0.990181 | ... | ... | 6.450 | -0.550 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012615 |
| 0.990136 | ... | ... | 5.950 | -0.550 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.01358 |
| 0.990091 | ... | ... | 5.450 | -0.550 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014709 |
| 0.990047 | ... | ... | 4.950 | -0.550 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.016055 |
| 0.990003 | ... | ... | 4.450 | -0.550 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.01769 |
| 0.989959 | ... | ... | 3.950 | -0.550 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.019722 |
| 0.989914 | ... | ... | 3.450 | -0.550 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.02233 |
| 0.98987 | ... | ... | 2.950 | -0.550 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.025822 |
| 0.989826 | ... | ... | 2.450 | -0.550 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.030783 |
| 0.989782 | ... | ... | 1.950 | -0.550 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.03851 |
| 0.989738 | ... | ... | 1.450 | -0.550 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.052622 |
| 0.766129 | ... | ... | 0.950 | -0.475 | 0.475 | 590000 | 0.075 | 0.063 | 0.013 | ... | ... | -0.231915 |
| 0.429861 | ... | ... | 0.475 | -0.300 | 0.175 | 595000 | 0.275 | 0.250 | 0.025 | ... | ... | -0.56881 |
| 0.159796 | ... | ... | 0.175 | -0.125 | 0.050 | 600000 | 0.650 | 0.425 | 0.225 | ... | ... | -0.837633 |
| 0.046812 | ... | ... | 0.025 | -0.013 | 0.013 | 605000 | 1.100 | 0.525 | 0.575 | ... | ... | -0.989565 |
| 0.036114 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0.550 | 1.050 | ... | ... | -0.989521 |
| 0.029808 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0.550 | 1.550 | ... | ... | -0.989478 |
| 0.025592 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0.550 | 2.050 | ... | ... | -0.989435 |
| 0.022553 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0.550 | 2.550 | ... | ... | -0.989392 |
| 0.020246 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0.550 | 3.050 | ... | ... | -0.98935 |
| 0.018429 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0.550 | 3.550 | ... | ... | -0.989307 |
| 0.016956 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0.550 | 4.050 | ... | ... | -0.989264 |
| 0.015733 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0.550 | 4.550 | ... | ... | -0.989221 |
| 0.014703 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0.550 | 5.050 | ... | ... | -0.989178 |
| 0.01382 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0.550 | 5.550 | ... | ... | -0.989136 |
| 0.013055 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0.550 | 6.050 | ... | ... | -0.989094 |
| 0.012384 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0.550 | 6.550 | ... | ... | -0.989052 |
| 0.011791 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0.550 | 7.050 | ... | ... | -0.989009 |
| 0.011263 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0.550 | 7.550 | ... | ... | -0.988968 |
| 0.010789 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0.550 | 8.050 | ... | ... | -0.988926 |
| 0.010361 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0.550 | 8.550 | ... | ... | -0.988884 |
| 0.009973 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0.550 | 9.050 | ... | ... | -0.988842 |
| 0.009619 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0.550 | 9.550 | ... | ... | -0.988801 |
| 0.009293 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0.550 | 10.050 | ... | ... | -0.98876 |
| 0.008995 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0.550 | 10.550 | ... | ... | -0.988718 |
| 0.00872 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0.550 | 11.050 | ... | ... | -0.988677 |
| 0.008463 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0.550 | 11.550 | ... | ... | -0.988636 |
| 0.008225 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0.550 | 12.050 | ... | ... | -0.988596 |
| 0.008005 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0.550 | 12.550 | ... | ... | -0.988555 |
| 0.007799 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0.550 | 13.050 | ... | ... | -0.988514 |
| 0.007604 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0.550 | 13.550 | ... | ... | -0.988474 |
| 0.007422 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0.550 | 14.050 | ... | ... | -0.988433 |
| 0.007251 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0.550 | 14.550 | ... | ... | -0.988393 |
| 0.00709 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0.550 | 15.050 | ... | ... | -0.988352 |
| 0.006938 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0.550 | 15.550 | ... | ... | -0.988312 |
| 0.006794 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0.550 | 16.050 | ... | ... | -0.988272 |
| 0.006657 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0.550 | 16.550 | ... | ... | -0.988232 |
| 0.006528 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0.550 | 17.050 | ... | ... | -0.988192 |
| 0.006405 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0.550 | 17.550 | ... | ... | -0.988152 |
| 0.006287 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0.550 | 18.050 | ... | ... | -0.988112 |
| 0.006069 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0.550 | 19.050 | ... | ... | -0.988033 |
| 0.00587 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0.550 | 20.050 | ... | ... | -0.987954 |
| 0.005688 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0.550 | 21.050 | ... | ... | -0.987875 |
| 0.005519 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0.550 | 22.050 | ... | ... | -0.987796 |
| 0.005364 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0.550 | 23.050 | ... | ... | -0.987718 |
| 0.00522 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0.550 | 24.050 | ... | ... | -0.98764 |
| 0.005087 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0.550 | 25.050 | ... | ... | -0.987562 |
| 0.004962 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0.550 | 26.050 | ... | ... | -0.987485 |
| 0.004846 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0.550 | 27.050 | ... | ... | -0.987407 |
| 0.004737 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0.550 | 28.050 | ... | ... | -0.987331 |
| 0.004634 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0.550 | 29.050 | ... | ... | -0.987254 |
| 0.004538 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0.550 | 30.050 | ... | ... | -0.987178 |
| 0.004447 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0.550 | 31.050 | ... | ... | -0.987102 |
| 0.004361 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0.550 | 32.050 | ... | ... | -0.987026 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0.550 | 33.050 | ... | ... | -0.98695 |
| 0.004204 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0.550 | 34.050 | ... | ... | -0.986875 |
| 0.00413 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0.550 | 35.050 | ... | ... | -0.9868 |
| 0.004061 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0.550 | 36.050 | ... | ... | -0.986726 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0.550 | 37.050 | ... | ... | -0.986651 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0.550 | 38.050 | ... | ... | -0.986577 |
| 0.003872 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0.550 | 39.050 | ... | ... | -0.986503 |
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.