Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993774 | ... | ... | 42.600 | -0.050 | 42.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001366 |
| 0.993613 | ... | ... | 41.600 | -0.050 | 41.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001436 |
| 0.993457 | ... | ... | 40.600 | -0.050 | 40.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001509 |
| 0.993304 | ... | ... | 39.600 | -0.050 | 39.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
| 0.993155 | ... | ... | 38.600 | -0.050 | 38.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.993008 | ... | ... | 37.600 | -0.050 | 37.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| 0.992865 | ... | ... | 36.600 | -0.050 | 36.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.992724 | ... | ... | 35.600 | -0.050 | 35.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.992586 | ... | ... | 34.600 | -0.050 | 34.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| 0.99245 | ... | ... | 33.600 | -0.050 | 33.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002088 |
| 0.992317 | ... | ... | 32.600 | -0.050 | 32.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| 0.992185 | ... | ... | 31.600 | -0.050 | 31.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| 0.992055 | ... | ... | 30.600 | -0.050 | 30.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| 0.991927 | ... | ... | 29.600 | -0.050 | 29.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.991801 | ... | ... | 28.600 | -0.050 | 28.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| 0.991676 | ... | ... | 27.600 | -0.050 | 27.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| 0.991553 | ... | ... | 26.600 | -0.050 | 26.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.991432 | ... | ... | 25.600 | -0.050 | 25.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| 0.991312 | ... | ... | 24.600 | -0.050 | 24.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
| 0.991193 | ... | ... | 23.600 | -0.050 | 23.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| 0.991075 | ... | ... | 22.600 | -0.050 | 22.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003508 |
| 0.990959 | ... | ... | 21.600 | -0.050 | 21.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003694 |
| 0.990844 | ... | ... | 20.600 | -0.050 | 20.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003895 |
| 0.990729 | ... | ... | 19.600 | -0.050 | 19.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| 0.990616 | ... | ... | 18.600 | -0.050 | 18.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| 0.990504 | ... | ... | 17.600 | -0.050 | 17.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004615 |
| 0.990449 | ... | ... | 17.100 | -0.050 | 17.050 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
| 0.990393 | ... | ... | 16.600 | -0.050 | 16.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004903 |
| 0.990338 | ... | ... | 16.100 | -0.050 | 16.050 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
| 0.990283 | ... | ... | 15.600 | -0.050 | 15.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| 0.990228 | ... | ... | 15.100 | -0.050 | 15.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005397 |
| 0.990174 | ... | ... | 14.600 | -0.050 | 14.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00558 |
| 0.99012 | ... | ... | 14.100 | -0.050 | 14.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| 0.990066 | ... | ... | 13.600 | -0.050 | 13.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| 0.990012 | ... | ... | 13.100 | -0.050 | 13.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006203 |
| 0.989958 | ... | ... | 12.600 | -0.050 | 12.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006439 |
| 0.989905 | ... | ... | 12.100 | -0.050 | 12.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006692 |
| 0.989852 | ... | ... | 11.600 | -0.050 | 11.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006964 |
| 0.989799 | ... | ... | 11.100 | -0.050 | 11.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007256 |
| 0.989746 | ... | ... | 10.600 | -0.050 | 10.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007572 |
| 0.989694 | ... | ... | 10.100 | -0.050 | 10.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007916 |
| 0.989641 | ... | ... | 9.600 | -0.050 | 9.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00829 |
| 0.989589 | ... | ... | 9.100 | -0.050 | 9.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008699 |
| 0.989537 | ... | ... | 8.600 | -0.050 | 8.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00915 |
| 0.989485 | ... | ... | 8.100 | -0.050 | 8.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009648 |
| 0.989434 | ... | ... | 7.600 | -0.050 | 7.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.010202 |
| 0.989382 | ... | ... | 7.100 | -0.050 | 7.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010824 |
| 0.98933 | ... | ... | 6.600 | -0.050 | 6.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011526 |
| 0.989279 | ... | ... | 6.100 | -0.050 | 6.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.012326 |
| 0.989228 | ... | ... | 5.600 | -0.050 | 5.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013249 |
| 0.989177 | ... | ... | 5.100 | -0.050 | 5.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.014325 |
| 0.989126 | ... | ... | 4.600 | -0.050 | 4.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.015601 |
| 0.989075 | ... | ... | 4.100 | -0.050 | 4.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.017139 |
| 0.989025 | ... | ... | 3.600 | -0.050 | 3.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.019037 |
| 0.988975 | ... | ... | 3.100 | -0.050 | 3.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.021448 |
| 0.988925 | ... | ... | 2.600 | -0.050 | 2.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.024632 |
| 0.988875 | ... | ... | 2.100 | -0.050 | 2.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.029065 |
| 0.988825 | ... | ... | 1.600 | -0.050 | 1.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.035747 |
| 0.988775 | ... | ... | 1.100 | -0.050 | 1.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.047248 |
| 0.832555 | ... | ... | 0.650 | -0.050 | 0.600 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.164677 |
| 0.536575 | ... | ... | 0.275 | -0.025 | 0.250 | 575000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.461978 |
| 0.223245 | ... | ... | 0.075 | 0 | 0.075 | 580000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.812708 |
| 0.051731 | ... | ... | 0.025 | -0.013 | 0.013 | 585000 | 0.950 | 0.025 | 0.925 | ... | ... | -0.988579 |
| 0.038702 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.450 | 0.050 | 1.400 | ... | ... | -0.98853 |
| 0.031433 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.950 | 0.050 | 1.900 | ... | ... | -0.988481 |
| 0.026725 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.450 | 0.050 | 2.400 | ... | ... | -0.988432 |
| 0.023394 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.950 | 0.050 | 2.900 | ... | ... | -0.988384 |
| 0.020901 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.450 | 0.050 | 3.400 | ... | ... | -0.988336 |
| 0.018955 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.950 | 0.050 | 3.900 | ... | ... | -0.988287 |
| 0.01739 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.450 | 0.050 | 4.400 | ... | ... | -0.988239 |
| 0.0161 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.950 | 0.050 | 4.900 | ... | ... | -0.988191 |
| 0.015018 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.450 | 0.050 | 5.400 | ... | ... | -0.988144 |
| 0.014095 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.950 | 0.050 | 5.900 | ... | ... | -0.988096 |
| 0.013297 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.450 | 0.050 | 6.400 | ... | ... | -0.988049 |
| 0.012601 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.950 | 0.050 | 6.900 | ... | ... | -0.988002 |
| 0.011986 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.450 | 0.050 | 7.400 | ... | ... | -0.987955 |
| 0.01144 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.950 | 0.050 | 7.900 | ... | ... | -0.987907 |
| 0.010952 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.450 | 0.050 | 8.400 | ... | ... | -0.987861 |
| 0.01051 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.950 | 0.050 | 8.900 | ... | ... | -0.987814 |
| 0.010111 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.450 | 0.050 | 9.400 | ... | ... | -0.987767 |
| 0.009748 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.950 | 0.050 | 9.900 | ... | ... | -0.98772 |
| 0.009413 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.450 | 0.050 | 10.400 | ... | ... | -0.987673 |
| 0.009108 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.950 | 0.050 | 10.900 | ... | ... | -0.987627 |
| 0.008826 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.450 | 0.050 | 11.400 | ... | ... | -0.98758 |
| 0.008565 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.950 | 0.050 | 11.900 | ... | ... | -0.987534 |
| 0.008322 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.450 | 0.050 | 12.400 | ... | ... | -0.987488 |
| 0.008096 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.950 | 0.050 | 12.900 | ... | ... | -0.987442 |
| 0.007886 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.450 | 0.050 | 13.400 | ... | ... | -0.987396 |
| 0.007688 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.950 | 0.050 | 13.900 | ... | ... | -0.98735 |
| 0.007503 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.450 | 0.050 | 14.400 | ... | ... | -0.987304 |
| 0.007328 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.950 | 0.050 | 14.900 | ... | ... | -0.987258 |
| 0.007165 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.450 | 0.050 | 15.400 | ... | ... | -0.987212 |
| 0.00701 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.950 | 0.050 | 15.900 | ... | ... | -0.987167 |
| 0.006863 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.450 | 0.050 | 16.400 | ... | ... | -0.987122 |
| 0.006725 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.950 | 0.050 | 16.900 | ... | ... | -0.987076 |
| 0.006593 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.450 | 0.050 | 17.400 | ... | ... | -0.987031 |
| 0.006468 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.950 | 0.050 | 17.900 | ... | ... | -0.986986 |
| 0.00635 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.450 | 0.050 | 18.400 | ... | ... | -0.986941 |
| 0.006128 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.450 | 0.050 | 19.400 | ... | ... | -0.986851 |
| 0.005926 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.450 | 0.050 | 20.400 | ... | ... | -0.986762 |
| 0.005742 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.450 | 0.050 | 21.400 | ... | ... | -0.986673 |
| 0.005572 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.450 | 0.050 | 22.400 | ... | ... | -0.986584 |
| 0.005414 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.450 | 0.050 | 23.400 | ... | ... | -0.986496 |
| 0.005269 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.450 | 0.050 | 24.400 | ... | ... | -0.986408 |
| 0.005135 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.450 | 0.050 | 25.400 | ... | ... | -0.986321 |
| 0.005009 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.450 | 0.050 | 26.400 | ... | ... | -0.986233 |
| 0.004891 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.450 | 0.050 | 27.400 | ... | ... | -0.986147 |
| 0.004781 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.450 | 0.050 | 28.400 | ... | ... | -0.98606 |
| 0.004678 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.450 | 0.050 | 29.400 | ... | ... | -0.985974 |
| 0.004581 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.450 | 0.050 | 30.400 | ... | ... | -0.985888 |
| 0.004489 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.450 | 0.050 | 31.400 | ... | ... | -0.985802 |
| 0.004403 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.450 | 0.050 | 32.400 | ... | ... | -0.985717 |
| 0.004321 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.450 | 0.050 | 33.400 | ... | ... | -0.985631 |
| 0.004244 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.450 | 0.050 | 34.400 | ... | ... | -0.985547 |
| 0.00417 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.450 | 0.050 | 35.400 | ... | ... | -0.985462 |
| 0.0041 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.450 | 0.050 | 36.400 | ... | ... | -0.985378 |
| 0.004033 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.450 | 0.050 | 37.400 | ... | ... | -0.985294 |
| 0.00397 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.450 | 0.050 | 38.400 | ... | ... | -0.98521 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.450 | 0.050 | 39.400 | ... | ... | -0.985127 |
| 0.003852 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.450 | 0.050 | 40.400 | ... | ... | -0.985044 |
| 0.003797 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.450 | 0.050 | 41.400 | ... | ... | -0.984961 |
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.