Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983817 | ... | ... | 45.075 | 0.425 | 45.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| 0.983444 | ... | ... | 44.075 | 0.425 | 44.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.98308 | ... | ... | 43.075 | 0.425 | 43.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.982724 | ... | ... | 42.075 | 0.425 | 42.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001508 |
| 0.982375 | ... | ... | 41.075 | 0.425 | 41.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001575 |
| 0.982033 | ... | ... | 40.075 | 0.425 | 40.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
| 0.981697 | ... | ... | 39.075 | 0.425 | 39.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001715 |
| 0.981366 | ... | ... | 38.075 | 0.425 | 38.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001789 |
| 0.981041 | ... | ... | 37.075 | 0.425 | 37.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001866 |
| 0.980721 | ... | ... | 36.075 | 0.425 | 36.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| 0.980406 | ... | ... | 35.075 | 0.425 | 35.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| 0.980095 | ... | ... | 34.075 | 0.425 | 34.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002115 |
| 0.979789 | ... | ... | 33.075 | 0.425 | 33.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| 0.979486 | ... | ... | 32.075 | 0.425 | 32.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| 0.979187 | ... | ... | 31.075 | 0.425 | 31.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.978892 | ... | ... | 30.075 | 0.425 | 30.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.9786 | ... | ... | 29.075 | 0.425 | 29.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002616 |
| 0.978312 | ... | ... | 28.075 | 0.425 | 28.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002732 |
| 0.978027 | ... | ... | 27.075 | 0.425 | 27.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002856 |
| 0.977744 | ... | ... | 26.075 | 0.425 | 26.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| 0.977465 | ... | ... | 25.075 | 0.425 | 25.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003127 |
| 0.977188 | ... | ... | 24.075 | 0.425 | 24.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
| 0.976914 | ... | ... | 23.075 | 0.425 | 23.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003437 |
| 0.976642 | ... | ... | 22.075 | 0.425 | 22.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| 0.976373 | ... | ... | 21.075 | 0.425 | 21.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| 0.976106 | ... | ... | 20.075 | 0.425 | 20.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.975842 | ... | ... | 19.075 | 0.425 | 19.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| 0.97571 | ... | ... | 18.575 | 0.425 | 19 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004329 |
| 0.975579 | ... | ... | 18.075 | 0.425 | 18.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
| 0.975449 | ... | ... | 17.575 | 0.425 | 18 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004578 |
| 0.975319 | ... | ... | 17.075 | 0.425 | 17.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004712 |
| 0.97519 | ... | ... | 16.575 | 0.425 | 17 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| 0.975061 | ... | ... | 16.075 | 0.425 | 16.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004999 |
| 0.974932 | ... | ... | 15.575 | 0.425 | 16 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005155 |
| 0.974804 | ... | ... | 15.075 | 0.425 | 15.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| 0.974677 | ... | ... | 14.575 | 0.425 | 15 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005493 |
| 0.97455 | ... | ... | 14.075 | 0.425 | 14.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
| 0.974424 | ... | ... | 13.575 | 0.425 | 14 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005872 |
| 0.974298 | ... | ... | 13.075 | 0.425 | 13.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00608 |
| 0.974172 | ... | ... | 12.575 | 0.425 | 13 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.006301 |
| 0.974047 | ... | ... | 12.075 | 0.425 | 12.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006538 |
| 0.973922 | ... | ... | 11.575 | 0.425 | 12 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006791 |
| 0.973798 | ... | ... | 11.075 | 0.425 | 11.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.007064 |
| 0.973674 | ... | ... | 10.575 | 0.425 | 11 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.007357 |
| 0.97355 | ... | ... | 10.075 | 0.425 | 10.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007675 |
| 0.973427 | ... | ... | 9.575 | 0.425 | 10 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00802 |
| 0.973305 | ... | ... | 9.075 | 0.425 | 9.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.008397 |
| 0.973182 | ... | ... | 8.575 | 0.425 | 9 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.008808 |
| 0.97306 | ... | ... | 8.075 | 0.425 | 8.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.009262 |
| 0.972939 | ... | ... | 7.575 | 0.425 | 8 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.009764 |
| 0.972818 | ... | ... | 7.075 | 0.425 | 7.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.010323 |
| 0.972697 | ... | ... | 6.575 | 0.425 | 7 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.01095 |
| 0.972577 | ... | ... | 6.075 | 0.425 | 6.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.011659 |
| 0.972457 | ... | ... | 5.575 | 0.425 | 6 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.012469 |
| 0.972337 | ... | ... | 5.075 | 0.425 | 5.500 | 570000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.013403 |
| 0.972218 | ... | ... | 4.600 | 0.400 | 5 | 575000 | 0.025 | 0 | 0.025 | ... | ... | -0.024415 |
| 0.954399 | ... | ... | 4.125 | 0.400 | 4.525 | 580000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.026514 |
| 0.936708 | ... | ... | 3.650 | 0.400 | 4.050 | 585000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.047378 |
| 0.917967 | ... | ... | 3.200 | 0.375 | 3.575 | 590000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.081959 |
| 0.885019 | ... | ... | 2.775 | 0.350 | 3.125 | 595000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.115321 |
| 0.840645 | ... | ... | 2.350 | 0.350 | 2.700 | 600000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.150223 |
| 0.787203 | ... | ... | 1.975 | 0.325 | 2.300 | 605000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.205342 |
| 0.72627 | ... | ... | 1.625 | 0.300 | 1.925 | 610000 | 0.425 | -0.150 | 0.575 | ... | ... | -0.267519 |
| 0.658794 | ... | ... | 1.325 | 0.250 | 1.575 | 615000 | 0.575 | -0.175 | 0.750 | ... | ... | -0.335864 |
| 0.583399 | ... | ... | 1.050 | 0.225 | 1.275 | 620000 | 0.775 | -0.200 | 0.975 | ... | ... | -0.411791 |
| 0.505876 | ... | ... | 0.825 | 0.200 | 1.025 | 625000 | 1.025 | -0.225 | 1.250 | ... | ... | -0.489476 |
| 0.429662 | ... | ... | 0.625 | 0.175 | 0.800 | 630000 | 1.275 | -0.275 | 1.550 | ... | ... | -0.567602 |
| 0.354667 | ... | ... | 0.475 | 0.125 | 0.600 | 635000 | 1.600 | -0.300 | 1.900 | ... | ... | -0.639944 |
| 0.286922 | ... | ... | 0.350 | 0.100 | 0.450 | 640000 | 1.950 | -0.325 | 2.275 | ... | ... | -0.706809 |
| 0.224937 | ... | ... | 0.250 | 0.075 | 0.325 | 645000 | 2.325 | -0.350 | 2.675 | ... | ... | -0.767556 |
| 0.169853 | ... | ... | 0.175 | 0.050 | 0.225 | 650000 | 2.725 | -0.375 | 3.100 | ... | ... | -0.821009 |
| 0.134894 | ... | ... | 0.125 | 0.050 | 0.175 | 655000 | 3.150 | -0.375 | 3.525 | ... | ... | -0.865389 |
| 0.08833 | ... | ... | 0.075 | 0.025 | 0.100 | 660000 | 3.600 | -0.400 | 4 | ... | ... | -0.898289 |
| 0.067565 | ... | ... | 0.050 | 0.025 | 0.075 | 665000 | 4.050 | -0.425 | 4.475 | ... | ... | -0.931693 |
| 0.047531 | ... | ... | 0.025 | 0.025 | 0.050 | 670000 | 4.525 | -0.425 | 4.950 | ... | ... | -0.950574 |
| 0.026869 | ... | ... | 0.025 | 0 | 0.025 | 675000 | 5.025 | -0.400 | 5.425 | ... | ... | -0.952107 |
| 0.025143 | ... | ... | 0.025 | 0 | 0.025 | 680000 | 5.500 | -0.425 | 5.925 | ... | ... | -0.969788 |
| 0.013938 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 6 | -0.425 | 6.425 | ... | ... | -0.969675 |
| 0.013152 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 6.500 | -0.425 | 6.925 | ... | ... | -0.969563 |
| 0.012464 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 7 | -0.425 | 7.425 | ... | ... | -0.96945 |
| 0.011857 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 7.500 | -0.425 | 7.925 | ... | ... | -0.969339 |
| 0.011317 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 8 | -0.425 | 8.425 | ... | ... | -0.969227 |
| 0.010833 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 8.500 | -0.425 | 8.925 | ... | ... | -0.969116 |
| 0.010396 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 9 | -0.425 | 9.425 | ... | ... | -0.969005 |
| 0.010001 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 9.500 | -0.425 | 9.925 | ... | ... | -0.968894 |
| 0.009641 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 10 | -0.425 | 10.425 | ... | ... | -0.968784 |
| 0.009309 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 10.500 | -0.425 | 10.925 | ... | ... | -0.968674 |
| 0.009006 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 11 | -0.425 | 11.425 | ... | ... | -0.968564 |
| 0.008726 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 11.500 | -0.425 | 11.925 | ... | ... | -0.968454 |
| 0.008467 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 12 | -0.425 | 12.425 | ... | ... | -0.968345 |
| 0.008225 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 12.500 | -0.425 | 12.925 | ... | ... | -0.968236 |
| 0.008001 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 13 | -0.425 | 13.425 | ... | ... | -0.968127 |
| 0.007792 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 13.500 | -0.425 | 13.925 | ... | ... | -0.968018 |
| 0.007596 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 14 | -0.425 | 14.425 | ... | ... | -0.96791 |
| 0.007411 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 14.500 | -0.425 | 14.925 | ... | ... | -0.967801 |
| 0.007238 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 15 | -0.425 | 15.425 | ... | ... | -0.967693 |
| 0.007074 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 15.500 | -0.425 | 15.925 | ... | ... | -0.967585 |
| 0.006775 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 16.500 | -0.425 | 16.925 | ... | ... | -0.96737 |
| 0.006506 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17.500 | -0.425 | 17.925 | ... | ... | -0.967156 |
| 0.006263 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18.500 | -0.425 | 18.925 | ... | ... | -0.966943 |
| 0.006043 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19.500 | -0.425 | 19.925 | ... | ... | -0.966731 |
| 0.005842 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20.500 | -0.425 | 20.925 | ... | ... | -0.966519 |
| 0.005658 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21.500 | -0.425 | 21.925 | ... | ... | -0.966308 |
| 0.005488 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22.500 | -0.425 | 22.925 | ... | ... | -0.966098 |
| 0.005331 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23.500 | -0.425 | 23.925 | ... | ... | -0.965889 |
| 0.005187 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24.500 | -0.425 | 24.925 | ... | ... | -0.96568 |
| 0.005053 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25.500 | -0.425 | 25.925 | ... | ... | -0.965473 |
| 0.004927 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26.500 | -0.425 | 26.925 | ... | ... | -0.965266 |
| 0.00481 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27.500 | -0.425 | 27.925 | ... | ... | -0.965059 |
| 0.0047 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28.500 | -0.425 | 28.925 | ... | ... | -0.964854 |
| 0.004597 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29.500 | -0.425 | 29.925 | ... | ... | -0.964649 |
| 0.0045 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30.500 | -0.425 | 30.925 | ... | ... | -0.964445 |
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.