Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997832 | ... | ... | 48.450 | -0.400 | 48.050 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001185 |
| 0.997777 | ... | ... | 47.450 | -0.400 | 47.050 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001242 |
| 0.997724 | ... | ... | 46.450 | -0.400 | 46.050 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.997671 | ... | ... | 45.450 | -0.400 | 45.050 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| 0.99762 | ... | ... | 44.450 | -0.400 | 44.050 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.99757 | ... | ... | 43.450 | -0.400 | 43.050 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001487 |
| 0.997522 | ... | ... | 42.450 | -0.400 | 42.050 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001553 |
| 0.997473 | ... | ... | 41.450 | -0.400 | 41.050 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.997426 | ... | ... | 40.450 | -0.400 | 40.050 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| 0.99738 | ... | ... | 39.450 | -0.400 | 39.050 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.997334 | ... | ... | 38.450 | -0.400 | 38.050 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001837 |
| 0.99729 | ... | ... | 37.450 | -0.400 | 37.050 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.997245 | ... | ... | 36.450 | -0.400 | 36.050 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
| 0.997202 | ... | ... | 35.450 | -0.400 | 35.050 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00208 |
| 0.997159 | ... | ... | 34.450 | -0.400 | 34.050 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| 0.997116 | ... | ... | 33.450 | -0.400 | 33.050 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| 0.997074 | ... | ... | 32.450 | -0.400 | 32.050 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| 0.997033 | ... | ... | 31.450 | -0.400 | 31.050 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| 0.996992 | ... | ... | 30.450 | -0.400 | 30.050 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.996951 | ... | ... | 29.450 | -0.400 | 29.050 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| 0.996911 | ... | ... | 28.450 | -0.400 | 28.050 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
| 0.996872 | ... | ... | 27.450 | -0.400 | 27.050 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002927 |
| 0.996833 | ... | ... | 26.450 | -0.400 | 26.050 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
| 0.996794 | ... | ... | 25.450 | -0.400 | 25.050 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003206 |
| 0.996755 | ... | ... | 24.450 | -0.400 | 24.050 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| 0.996717 | ... | ... | 23.450 | -0.400 | 23.050 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003525 |
| 0.996679 | ... | ... | 22.450 | -0.400 | 22.050 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003702 |
| 0.996642 | ... | ... | 21.450 | -0.400 | 21.050 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003894 |
| 0.996605 | ... | ... | 20.450 | -0.400 | 20.050 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| 0.996568 | ... | ... | 19.450 | -0.400 | 19.050 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004329 |
| 0.99655 | ... | ... | 18.950 | -0.400 | 18.550 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
| 0.996531 | ... | ... | 18.450 | -0.400 | 18.050 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004578 |
| 0.996513 | ... | ... | 17.950 | -0.400 | 17.550 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004711 |
| 0.996495 | ... | ... | 17.450 | -0.400 | 17.050 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00485 |
| 0.996477 | ... | ... | 16.950 | -0.400 | 16.550 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004997 |
| 0.996459 | ... | ... | 16.450 | -0.400 | 16.050 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005152 |
| 0.996441 | ... | ... | 15.950 | -0.400 | 15.550 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005316 |
| 0.996424 | ... | ... | 15.450 | -0.400 | 15.050 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005488 |
| 0.996406 | ... | ... | 14.950 | -0.400 | 14.550 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005671 |
| 0.996388 | ... | ... | 14.450 | -0.400 | 14.050 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005865 |
| 0.996371 | ... | ... | 13.950 | -0.400 | 13.550 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.006072 |
| 0.996353 | ... | ... | 13.450 | -0.400 | 13.050 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006292 |
| 0.996336 | ... | ... | 12.950 | -0.400 | 12.550 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006527 |
| 0.996318 | ... | ... | 12.450 | -0.400 | 12.050 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006779 |
| 0.996301 | ... | ... | 11.950 | -0.400 | 11.550 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00705 |
| 0.996284 | ... | ... | 11.450 | -0.400 | 11.050 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007341 |
| 0.996266 | ... | ... | 10.950 | -0.400 | 10.550 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007656 |
| 0.996249 | ... | ... | 10.450 | -0.400 | 10.050 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007999 |
| 0.996232 | ... | ... | 9.950 | -0.400 | 9.550 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008372 |
| 0.996215 | ... | ... | 9.450 | -0.400 | 9.050 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00878 |
| 0.996198 | ... | ... | 8.950 | -0.400 | 8.550 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00923 |
| 0.996181 | ... | ... | 8.450 | -0.400 | 8.050 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009727 |
| 0.996163 | ... | ... | 7.950 | -0.400 | 7.550 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.01028 |
| 0.996146 | ... | ... | 7.450 | -0.400 | 7.050 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010901 |
| 0.996129 | ... | ... | 6.950 | -0.400 | 6.550 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.011602 |
| 0.996112 | ... | ... | 6.450 | -0.400 | 6.050 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.012401 |
| 0.996095 | ... | ... | 5.950 | -0.400 | 5.550 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.013323 |
| 0.996079 | ... | ... | 5.450 | -0.400 | 5.050 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.014397 |
| 0.996062 | ... | ... | 4.950 | -0.400 | 4.550 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.015673 |
| 0.996045 | ... | ... | 4.450 | -0.400 | 4.050 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.017209 |
| 0.996029 | ... | ... | 3.950 | -0.400 | 3.550 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.019105 |
| 0.996012 | ... | ... | 3.450 | -0.400 | 3.050 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.021515 |
| 0.995996 | ... | ... | 2.950 | -0.400 | 2.550 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.024697 |
| 0.99598 | ... | ... | 2.450 | -0.400 | 2.050 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.029129 |
| 0.995963 | ... | ... | 1.950 | -0.400 | 1.550 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.03581 |
| 0.995947 | ... | ... | 1.450 | -0.400 | 1.050 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.04731 |
| 0.995931 | ... | ... | 0.950 | -0.400 | 0.550 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.0733 |
| 0.564908 | ... | ... | 0.475 | -0.325 | 0.150 | 630000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.434661 |
| 0.084205 | ... | ... | 0.125 | -0.113 | 0.013 | 635000 | 0.450 | 0.275 | 0.175 | ... | ... | -0.995898 |
| 0.051701 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 0.950 | 0.400 | 0.550 | ... | ... | -0.995882 |
| 0.038662 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 1.450 | 0.400 | 1.050 | ... | ... | -0.995866 |
| 0.031388 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 1.950 | 0.400 | 1.550 | ... | ... | -0.99585 |
| 0.026675 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 2.450 | 0.400 | 2.050 | ... | ... | -0.995834 |
| 0.023341 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.950 | 0.400 | 2.550 | ... | ... | -0.995818 |
| 0.020845 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.450 | 0.400 | 3.050 | ... | ... | -0.995802 |
| 0.018898 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.950 | 0.400 | 3.550 | ... | ... | -0.995786 |
| 0.01733 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.450 | 0.400 | 4.050 | ... | ... | -0.99577 |
| 0.016038 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.950 | 0.400 | 4.550 | ... | ... | -0.995754 |
| 0.014956 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.450 | 0.400 | 5.050 | ... | ... | -0.995739 |
| 0.01403 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.950 | 0.400 | 5.550 | ... | ... | -0.995723 |
| 0.013232 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.450 | 0.400 | 6.050 | ... | ... | -0.995707 |
| 0.012534 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.950 | 0.400 | 6.550 | ... | ... | -0.995692 |
| 0.011919 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.450 | 0.400 | 7.050 | ... | ... | -0.995676 |
| 0.011372 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.950 | 0.400 | 7.550 | ... | ... | -0.995661 |
| 0.010883 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.450 | 0.400 | 8.050 | ... | ... | -0.995645 |
| 0.010441 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.950 | 0.400 | 8.550 | ... | ... | -0.99563 |
| 0.010041 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.450 | 0.400 | 9.050 | ... | ... | -0.995615 |
| 0.009677 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.950 | 0.400 | 9.550 | ... | ... | -0.995599 |
| 0.009342 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.450 | 0.400 | 10.050 | ... | ... | -0.995584 |
| 0.009036 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.950 | 0.400 | 10.550 | ... | ... | -0.995569 |
| 0.008754 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.450 | 0.400 | 11.050 | ... | ... | -0.995554 |
| 0.008492 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.950 | 0.400 | 11.550 | ... | ... | -0.995538 |
| 0.008248 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.450 | 0.400 | 12.050 | ... | ... | -0.995523 |
| 0.008022 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.950 | 0.400 | 12.550 | ... | ... | -0.995508 |
| 0.007812 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.450 | 0.400 | 13.050 | ... | ... | -0.995492 |
| 0.007614 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.950 | 0.400 | 13.550 | ... | ... | -0.995477 |
| 0.007428 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.450 | 0.400 | 14.050 | ... | ... | -0.995462 |
| 0.007253 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.950 | 0.400 | 14.550 | ... | ... | -0.995447 |
| 0.007089 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.450 | 0.400 | 15.050 | ... | ... | -0.995432 |
| 0.006935 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.950 | 0.400 | 15.550 | ... | ... | -0.995416 |
| 0.006788 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.450 | 0.400 | 16.050 | ... | ... | -0.995401 |
| 0.006649 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.950 | 0.400 | 16.550 | ... | ... | -0.995386 |
| 0.006517 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.450 | 0.400 | 17.050 | ... | ... | -0.995371 |
| 0.006392 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.950 | 0.400 | 17.550 | ... | ... | -0.995356 |
| 0.006159 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.950 | 0.400 | 18.550 | ... | ... | -0.995327 |
| 0.005947 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.950 | 0.400 | 19.550 | ... | ... | -0.995297 |
| 0.005754 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.950 | 0.400 | 20.550 | ... | ... | -0.995267 |
| 0.005577 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.950 | 0.400 | 21.550 | ... | ... | -0.995238 |
| 0.005413 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.950 | 0.400 | 22.550 | ... | ... | -0.995208 |
| 0.005262 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.950 | 0.400 | 23.550 | ... | ... | -0.995179 |
| 0.005122 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.950 | 0.400 | 24.550 | ... | ... | -0.99515 |
| 0.004991 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.950 | 0.400 | 25.550 | ... | ... | -0.995121 |
| 0.004869 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.950 | 0.400 | 26.550 | ... | ... | -0.995092 |
| 0.004755 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.950 | 0.400 | 27.550 | ... | ... | -0.995063 |
| 0.004649 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.950 | 0.400 | 28.550 | ... | ... | -0.995034 |
| 0.004549 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.950 | 0.400 | 29.550 | ... | ... | -0.995006 |
| 0.004454 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.950 | 0.400 | 30.550 | ... | ... | -0.994977 |
| 0.004365 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.950 | 0.400 | 31.550 | ... | ... | -0.994949 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.950 | 0.400 | 32.550 | ... | ... | -0.994921 |
| 0.004201 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.950 | 0.400 | 33.550 | ... | ... | -0.994892 |
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.