Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974409 | ... | ... | 44.650 | -0.100 | 44.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| 0.973145 | ... | ... | 43.650 | -0.100 | 43.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.971869 | ... | ... | 42.650 | -0.100 | 42.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.970576 | ... | ... | 41.650 | -0.100 | 41.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.969262 | ... | ... | 40.650 | -0.100 | 40.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.967925 | ... | ... | 39.650 | -0.100 | 39.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.966561 | ... | ... | 38.650 | -0.100 | 38.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| 0.965166 | ... | ... | 37.650 | -0.100 | 37.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
| 0.963736 | ... | ... | 36.650 | -0.100 | 36.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.962268 | ... | ... | 35.650 | -0.100 | 35.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
| 0.960757 | ... | ... | 34.650 | -0.100 | 34.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| 0.959199 | ... | ... | 33.650 | -0.100 | 33.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
| 0.957589 | ... | ... | 32.650 | -0.100 | 32.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| 0.955922 | ... | ... | 31.650 | -0.100 | 31.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.954191 | ... | ... | 30.650 | -0.100 | 30.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| 0.952391 | ... | ... | 29.650 | -0.100 | 29.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| 0.950515 | ... | ... | 28.650 | -0.100 | 28.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| 0.948555 | ... | ... | 27.650 | -0.100 | 27.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
| 0.946503 | ... | ... | 26.650 | -0.100 | 26.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002989 |
| 0.944348 | ... | ... | 25.650 | -0.100 | 25.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| 0.942079 | ... | ... | 24.650 | -0.100 | 24.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| 0.939684 | ... | ... | 23.650 | -0.100 | 23.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003457 |
| 0.937148 | ... | ... | 22.650 | -0.100 | 22.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| 0.934455 | ... | ... | 21.650 | -0.100 | 21.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| 0.931586 | ... | ... | 20.650 | -0.100 | 20.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004041 |
| 0.928516 | ... | ... | 19.650 | -0.100 | 19.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00427 |
| 0.925221 | ... | ... | 18.650 | -0.100 | 18.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| 0.921666 | ... | ... | 17.650 | -0.100 | 17.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004795 |
| 0.919781 | ... | ... | 17.150 | -0.100 | 17.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004943 |
| 0.917816 | ... | ... | 16.650 | -0.100 | 16.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.0051 |
| 0.915765 | ... | ... | 16.150 | -0.100 | 16.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005265 |
| 0.913622 | ... | ... | 15.650 | -0.100 | 15.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005439 |
| 0.911379 | ... | ... | 15.150 | -0.100 | 15.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005624 |
| 0.909028 | ... | ... | 14.650 | -0.100 | 14.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005819 |
| 0.90656 | ... | ... | 14.150 | -0.100 | 14.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006028 |
| 0.903963 | ... | ... | 13.650 | -0.100 | 13.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00625 |
| 0.901227 | ... | ... | 13.150 | -0.100 | 13.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006487 |
| 0.898338 | ... | ... | 12.650 | -0.100 | 12.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006741 |
| 0.89528 | ... | ... | 12.150 | -0.100 | 12.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007015 |
| 0.892037 | ... | ... | 11.650 | -0.100 | 11.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| 0.888588 | ... | ... | 11.150 | -0.100 | 11.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007627 |
| 0.884911 | ... | ... | 10.650 | -0.100 | 10.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007973 |
| 0.880978 | ... | ... | 10.150 | -0.100 | 10.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008351 |
| 0.876759 | ... | ... | 9.650 | -0.100 | 9.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008763 |
| 0.872215 | ... | ... | 9.150 | -0.100 | 9.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009218 |
| 0.867304 | ... | ... | 8.650 | -0.100 | 8.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009721 |
| 0.861974 | ... | ... | 8.150 | -0.100 | 8.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.01028 |
| 0.856157 | ... | ... | 7.650 | -0.100 | 7.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010909 |
| 0.849779 | ... | ... | 7.150 | -0.100 | 7.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.01162 |
| 0.842739 | ... | ... | 6.650 | -0.100 | 6.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.012431 |
| 0.834917 | ... | ... | 6.150 | -0.100 | 6.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.013366 |
| 0.826154 | ... | ... | 5.650 | -0.100 | 5.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.014459 |
| 0.816244 | ... | ... | 5.150 | -0.100 | 5.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.015758 |
| 0.804911 | ... | ... | 4.650 | -0.100 | 4.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.017326 |
| 0.791777 | ... | ... | 4.150 | -0.100 | 4.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.019266 |
| 0.776302 | ... | ... | 3.650 | -0.100 | 3.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.021739 |
| 0.757687 | ... | ... | 3.150 | -0.100 | 3.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.02502 |
| 0.734679 | ... | ... | 2.650 | -0.100 | 2.550 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.029616 |
| 0.705174 | ... | ... | 2.150 | -0.100 | 2.050 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.036618 |
| 0.665247 | ... | ... | 1.650 | -0.100 | 1.550 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.048891 |
| 0.603377 | ... | ... | 1.175 | -0.100 | 1.075 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.118824 |
| 0.504393 | ... | ... | 0.725 | -0.075 | 0.650 | 590000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.498037 |
| 0.351741 | ... | ... | 0.375 | -0.075 | 0.300 | 595000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.997769 |
| 0.19693 | ... | ... | 0.150 | -0.025 | 0.125 | 600000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.997769 |
| 0.061046 | ... | ... | 0.025 | 0 | 0.025 | 605000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.997769 |
| 0.030854 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.997769 |
| 0.02632 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.950 | 0.100 | 1.850 | ... | ... | -0.997769 |
| 0.023091 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.450 | 0.100 | 2.350 | ... | ... | -0.997769 |
| 0.020663 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.950 | 0.100 | 2.850 | ... | ... | -0.997769 |
| 0.018762 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.997769 |
| 0.017229 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.950 | 0.100 | 3.850 | ... | ... | -0.997769 |
| 0.015962 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.450 | 0.100 | 4.350 | ... | ... | -0.997769 |
| 0.014898 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.950 | 0.100 | 4.850 | ... | ... | -0.997769 |
| 0.013988 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.450 | 0.100 | 5.350 | ... | ... | -0.997769 |
| 0.013202 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.950 | 0.100 | 5.850 | ... | ... | -0.997769 |
| 0.012514 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.450 | 0.100 | 6.350 | ... | ... | -0.997769 |
| 0.011907 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.997769 |
| 0.011367 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.450 | 0.100 | 7.350 | ... | ... | -0.997769 |
| 0.010884 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.950 | 0.100 | 7.850 | ... | ... | -0.997769 |
| 0.010446 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.450 | 0.100 | 8.350 | ... | ... | -0.997769 |
| 0.010051 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.950 | 0.100 | 8.850 | ... | ... | -0.997769 |
| 0.009691 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.450 | 0.100 | 9.350 | ... | ... | -0.997769 |
| 0.009359 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.950 | 0.100 | 9.850 | ... | ... | -0.997769 |
| 0.009056 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.450 | 0.100 | 10.350 | ... | ... | -0.997769 |
| 0.008777 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.950 | 0.100 | 10.850 | ... | ... | -0.997769 |
| 0.008517 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.450 | 0.100 | 11.350 | ... | ... | -0.997769 |
| 0.008276 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.950 | 0.100 | 11.850 | ... | ... | -0.997769 |
| 0.008052 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.450 | 0.100 | 12.350 | ... | ... | -0.997769 |
| 0.007843 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.950 | 0.100 | 12.850 | ... | ... | -0.997769 |
| 0.007647 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.450 | 0.100 | 13.350 | ... | ... | -0.997769 |
| 0.007462 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.950 | 0.100 | 13.850 | ... | ... | -0.997769 |
| 0.007289 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.450 | 0.100 | 14.350 | ... | ... | -0.997769 |
| 0.007126 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.950 | 0.100 | 14.850 | ... | ... | -0.997769 |
| 0.006972 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.450 | 0.100 | 15.350 | ... | ... | -0.997769 |
| 0.006827 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.950 | 0.100 | 15.850 | ... | ... | -0.997769 |
| 0.006689 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.450 | 0.100 | 16.350 | ... | ... | -0.997769 |
| 0.006558 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.997769 |
| 0.006433 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.450 | 0.100 | 17.350 | ... | ... | -0.997769 |
| 0.006315 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.950 | 0.100 | 17.850 | ... | ... | -0.997769 |
| 0.006202 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.450 | 0.100 | 18.350 | ... | ... | -0.997769 |
| 0.005992 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.450 | 0.100 | 19.350 | ... | ... | -0.997769 |
| 0.0058 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.450 | 0.100 | 20.350 | ... | ... | -0.997769 |
| 0.005624 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.450 | 0.100 | 21.350 | ... | ... | -0.997769 |
| 0.00546 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.450 | 0.100 | 22.350 | ... | ... | -0.997769 |
| 0.00531 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.450 | 0.100 | 23.350 | ... | ... | -0.997769 |
| 0.005171 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.450 | 0.100 | 24.350 | ... | ... | -0.997769 |
| 0.005041 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.450 | 0.100 | 25.350 | ... | ... | -0.997769 |
| 0.00492 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.450 | 0.100 | 26.350 | ... | ... | -0.997769 |
| 0.004806 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.450 | 0.100 | 27.350 | ... | ... | -0.997769 |
| 0.0047 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.450 | 0.100 | 28.350 | ... | ... | -0.997769 |
| 0.0046 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.450 | 0.100 | 29.350 | ... | ... | -0.997769 |
| 0.004506 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.450 | 0.100 | 30.350 | ... | ... | -0.997769 |
| 0.004418 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.450 | 0.100 | 31.350 | ... | ... | -0.997769 |
| 0.004334 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.450 | 0.100 | 32.350 | ... | ... | -0.997769 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.450 | 0.100 | 33.350 | ... | ... | -0.997769 |
| 0.004179 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.450 | 0.100 | 34.350 | ... | ... | -0.997769 |
| 0.004108 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.450 | 0.100 | 35.350 | ... | ... | -0.997769 |
| 0.004039 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.450 | 0.100 | 36.350 | ... | ... | -0.997769 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.450 | 0.100 | 37.350 | ... | ... | -0.997769 |
| 0.003913 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.450 | 0.100 | 38.350 | ... | ... | -0.997769 |
| 0.003855 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.450 | 0.100 | 39.350 | ... | ... | -0.997769 |
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.