Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991528 | ... | ... | 48.750 | 0.100 | 48.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| 0.991313 | ... | ... | 47.750 | 0.100 | 47.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001218 |
| 0.991105 | ... | ... | 46.750 | 0.100 | 46.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| 0.990901 | ... | ... | 45.750 | 0.100 | 45.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001334 |
| 0.990702 | ... | ... | 44.750 | 0.100 | 44.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.990507 | ... | ... | 43.750 | 0.100 | 43.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001456 |
| 0.990316 | ... | ... | 42.750 | 0.100 | 42.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.990129 | ... | ... | 41.750 | 0.100 | 41.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.989945 | ... | ... | 40.750 | 0.100 | 40.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| 0.989764 | ... | ... | 39.750 | 0.100 | 39.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| 0.989586 | ... | ... | 38.750 | 0.100 | 38.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| 0.989411 | ... | ... | 37.750 | 0.100 | 37.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| 0.989239 | ... | ... | 36.750 | 0.100 | 36.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.989069 | ... | ... | 35.750 | 0.100 | 35.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| 0.988901 | ... | ... | 34.750 | 0.100 | 34.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.988736 | ... | ... | 33.750 | 0.100 | 33.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| 0.988572 | ... | ... | 32.750 | 0.100 | 32.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| 0.988411 | ... | ... | 31.750 | 0.100 | 31.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| 0.988251 | ... | ... | 30.750 | 0.100 | 30.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
| 0.988094 | ... | ... | 29.750 | 0.100 | 29.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| 0.987938 | ... | ... | 28.750 | 0.100 | 28.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| 0.987783 | ... | ... | 27.750 | 0.100 | 27.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| 0.98763 | ... | ... | 26.750 | 0.100 | 26.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
| 0.987479 | ... | ... | 25.750 | 0.100 | 25.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| 0.987329 | ... | ... | 24.750 | 0.100 | 24.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| 0.98718 | ... | ... | 23.750 | 0.100 | 23.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| 0.987033 | ... | ... | 22.750 | 0.100 | 22.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| 0.986888 | ... | ... | 21.750 | 0.100 | 21.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
| 0.986743 | ... | ... | 20.750 | 0.100 | 20.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003946 |
| 0.9866 | ... | ... | 19.750 | 0.100 | 19.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| 0.986528 | ... | ... | 19.250 | 0.100 | 19.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| 0.986457 | ... | ... | 18.750 | 0.100 | 18.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004388 |
| 0.986386 | ... | ... | 18.250 | 0.100 | 18.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| 0.986316 | ... | ... | 17.750 | 0.100 | 17.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004641 |
| 0.986246 | ... | ... | 17.250 | 0.100 | 17.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| 0.986176 | ... | ... | 16.750 | 0.100 | 16.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004918 |
| 0.986106 | ... | ... | 16.250 | 0.100 | 16.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005068 |
| 0.986037 | ... | ... | 15.750 | 0.100 | 15.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005226 |
| 0.985968 | ... | ... | 15.250 | 0.100 | 15.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005394 |
| 0.985899 | ... | ... | 14.750 | 0.100 | 14.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| 0.98583 | ... | ... | 14.250 | 0.100 | 14.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005757 |
| 0.985762 | ... | ... | 13.750 | 0.100 | 13.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005956 |
| 0.985693 | ... | ... | 13.250 | 0.100 | 13.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006167 |
| 0.985626 | ... | ... | 12.750 | 0.100 | 12.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006393 |
| 0.985558 | ... | ... | 12.250 | 0.100 | 12.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006634 |
| 0.98549 | ... | ... | 11.750 | 0.100 | 11.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006893 |
| 0.985423 | ... | ... | 11.250 | 0.100 | 11.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007172 |
| 0.985356 | ... | ... | 10.750 | 0.100 | 10.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007472 |
| 0.985289 | ... | ... | 10.250 | 0.100 | 10.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007798 |
| 0.985223 | ... | ... | 9.750 | 0.100 | 9.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008152 |
| 0.985156 | ... | ... | 9.250 | 0.100 | 9.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008538 |
| 0.98509 | ... | ... | 8.750 | 0.100 | 8.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008961 |
| 0.985024 | ... | ... | 8.250 | 0.100 | 8.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00943 |
| 0.984958 | ... | ... | 7.750 | 0.100 | 7.850 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.009947 |
| 0.984893 | ... | ... | 7.250 | 0.100 | 7.350 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010526 |
| 0.984827 | ... | ... | 6.750 | 0.100 | 6.850 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.011176 |
| 0.984762 | ... | ... | 6.250 | 0.100 | 6.350 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.011914 |
| 0.984697 | ... | ... | 5.750 | 0.100 | 5.850 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012758 |
| 0.984632 | ... | ... | 5.250 | 0.100 | 5.350 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013736 |
| 0.984568 | ... | ... | 4.750 | 0.100 | 4.850 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.014883 |
| 0.984503 | ... | ... | 4.250 | 0.100 | 4.350 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.016252 |
| 0.984439 | ... | ... | 3.750 | 0.100 | 3.850 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.017919 |
| 0.984375 | ... | ... | 3.250 | 0.100 | 3.350 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.019998 |
| 0.984311 | ... | ... | 2.750 | 0.100 | 2.850 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.022675 |
| 0.984248 | ... | ... | 2.250 | 0.100 | 2.350 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.026277 |
| 0.984184 | ... | ... | 1.750 | 0.100 | 1.850 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.031434 |
| 0.929351 | ... | ... | 1.275 | 0.100 | 1.375 | 625000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.063559 |
| 0.834091 | ... | ... | 0.850 | 0.075 | 0.925 | 630000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.161625 |
| 0.646271 | ... | ... | 0.500 | 0.075 | 0.575 | 635000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.35122 |
| 0.437799 | ... | ... | 0.275 | 0.025 | 0.300 | 640000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.559931 |
| 0.237895 | ... | ... | 0.125 | 0 | 0.125 | 645000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.758743 |
| 0.111537 | ... | ... | 0.025 | 0.025 | 0.050 | 650000 | 1.200 | -0.075 | 1.275 | ... | ... | -0.882935 |
| 0.035293 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.983744 |
| 0.029262 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.150 | -0.100 | 2.250 | ... | ... | -0.983682 |
| 0.025194 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.650 | -0.100 | 2.750 | ... | ... | -0.98362 |
| 0.022244 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.150 | -0.100 | 3.250 | ... | ... | -0.983558 |
| 0.019993 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.650 | -0.100 | 3.750 | ... | ... | -0.983496 |
| 0.018214 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.150 | -0.100 | 4.250 | ... | ... | -0.983434 |
| 0.01677 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.650 | -0.100 | 4.750 | ... | ... | -0.983373 |
| 0.015568 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.150 | -0.100 | 5.250 | ... | ... | -0.983311 |
| 0.014554 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.650 | -0.100 | 5.750 | ... | ... | -0.98325 |
| 0.013684 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.150 | -0.100 | 6.250 | ... | ... | -0.983189 |
| 0.012928 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.650 | -0.100 | 6.750 | ... | ... | -0.983128 |
| 0.012265 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.150 | -0.100 | 7.250 | ... | ... | -0.983067 |
| 0.011679 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.650 | -0.100 | 7.750 | ... | ... | -0.983007 |
| 0.011156 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.150 | -0.100 | 8.250 | ... | ... | -0.982946 |
| 0.010687 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.650 | -0.100 | 8.750 | ... | ... | -0.982886 |
| 0.010263 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.150 | -0.100 | 9.250 | ... | ... | -0.982826 |
| 0.009878 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.650 | -0.100 | 9.750 | ... | ... | -0.982766 |
| 0.009526 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.150 | -0.100 | 10.250 | ... | ... | -0.982706 |
| 0.009204 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.650 | -0.100 | 10.750 | ... | ... | -0.982646 |
| 0.008908 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.150 | -0.100 | 11.250 | ... | ... | -0.982586 |
| 0.008634 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.650 | -0.100 | 11.750 | ... | ... | -0.982527 |
| 0.008379 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.150 | -0.100 | 12.250 | ... | ... | -0.982467 |
| 0.008143 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.650 | -0.100 | 12.750 | ... | ... | -0.982408 |
| 0.007924 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.150 | -0.100 | 13.250 | ... | ... | -0.982349 |
| 0.007719 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.650 | -0.100 | 13.750 | ... | ... | -0.98229 |
| 0.007525 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.150 | -0.100 | 14.250 | ... | ... | -0.982231 |
| 0.007344 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.650 | -0.100 | 14.750 | ... | ... | -0.982172 |
| 0.007174 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.150 | -0.100 | 15.250 | ... | ... | -0.982113 |
| 0.007014 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.650 | -0.100 | 15.750 | ... | ... | -0.982055 |
| 0.006862 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.150 | -0.100 | 16.250 | ... | ... | -0.981996 |
| 0.006719 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.650 | -0.100 | 16.750 | ... | ... | -0.981938 |
| 0.006583 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.150 | -0.100 | 17.250 | ... | ... | -0.98188 |
| 0.006331 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.150 | -0.100 | 18.250 | ... | ... | -0.981764 |
| 0.006103 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.150 | -0.100 | 19.250 | ... | ... | -0.981648 |
| 0.005895 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.150 | -0.100 | 20.250 | ... | ... | -0.981533 |
| 0.005705 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.150 | -0.100 | 21.250 | ... | ... | -0.981419 |
| 0.005531 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.150 | -0.100 | 22.250 | ... | ... | -0.981304 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.150 | -0.100 | 23.250 | ... | ... | -0.98119 |
| 0.005221 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.150 | -0.100 | 24.250 | ... | ... | -0.981077 |
| 0.005083 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.150 | -0.100 | 25.250 | ... | ... | -0.980964 |
| 0.004954 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.150 | -0.100 | 26.250 | ... | ... | -0.980851 |
| 0.004834 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.150 | -0.100 | 27.250 | ... | ... | -0.980739 |
| 0.004721 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.150 | -0.100 | 28.250 | ... | ... | -0.980627 |
| 0.004616 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.150 | -0.100 | 29.250 | ... | ... | -0.980516 |
| 0.004517 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.150 | -0.100 | 30.250 | ... | ... | -0.980405 |
| 0.004424 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.150 | -0.100 | 31.250 | ... | ... | -0.980294 |
| 0.004336 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.150 | -0.100 | 32.250 | ... | ... | -0.980183 |
| 0.004252 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.150 | -0.100 | 33.250 | ... | ... | -0.980073 |
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.