Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991223 | ... | ... | 44.650 | -0.100 | 44.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001294 |
| 0.990998 | ... | ... | 43.650 | -0.100 | 43.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
| 0.990779 | ... | ... | 42.650 | -0.100 | 42.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001426 |
| 0.990565 | ... | ... | 41.650 | -0.100 | 41.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.990356 | ... | ... | 40.650 | -0.100 | 40.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
| 0.990151 | ... | ... | 39.650 | -0.100 | 39.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001639 |
| 0.98995 | ... | ... | 38.650 | -0.100 | 38.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001714 |
| 0.989753 | ... | ... | 37.650 | -0.100 | 37.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001792 |
| 0.98956 | ... | ... | 36.650 | -0.100 | 36.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001873 |
| 0.98937 | ... | ... | 35.650 | -0.100 | 35.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
| 0.989183 | ... | ... | 34.650 | -0.100 | 34.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
| 0.988998 | ... | ... | 33.650 | -0.100 | 33.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| 0.988817 | ... | ... | 32.650 | -0.100 | 32.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| 0.988638 | ... | ... | 31.650 | -0.100 | 31.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002333 |
| 0.988461 | ... | ... | 30.650 | -0.100 | 30.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| 0.988287 | ... | ... | 29.650 | -0.100 | 29.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| 0.988115 | ... | ... | 28.650 | -0.100 | 28.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| 0.987945 | ... | ... | 27.650 | -0.100 | 27.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| 0.987777 | ... | ... | 26.650 | -0.100 | 26.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| 0.987611 | ... | ... | 25.650 | -0.100 | 25.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
| 0.987446 | ... | ... | 24.650 | -0.100 | 24.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003215 |
| 0.987284 | ... | ... | 23.650 | -0.100 | 23.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| 0.987122 | ... | ... | 22.650 | -0.100 | 22.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| 0.986963 | ... | ... | 21.650 | -0.100 | 21.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| 0.986805 | ... | ... | 20.650 | -0.100 | 20.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003934 |
| 0.986649 | ... | ... | 19.650 | -0.100 | 19.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004152 |
| 0.986493 | ... | ... | 18.650 | -0.100 | 18.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00439 |
| 0.98634 | ... | ... | 17.650 | -0.100 | 17.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004651 |
| 0.986263 | ... | ... | 17.150 | -0.100 | 17.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004791 |
| 0.986187 | ... | ... | 16.650 | -0.100 | 16.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004938 |
| 0.986111 | ... | ... | 16.150 | -0.100 | 16.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005093 |
| 0.986036 | ... | ... | 15.650 | -0.100 | 15.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005257 |
| 0.98596 | ... | ... | 15.150 | -0.100 | 15.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| 0.985885 | ... | ... | 14.650 | -0.100 | 14.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005614 |
| 0.985811 | ... | ... | 14.150 | -0.100 | 14.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005808 |
| 0.985736 | ... | ... | 13.650 | -0.100 | 13.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006015 |
| 0.985662 | ... | ... | 13.150 | -0.100 | 13.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006236 |
| 0.985589 | ... | ... | 12.650 | -0.100 | 12.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006471 |
| 0.985515 | ... | ... | 12.150 | -0.100 | 12.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006724 |
| 0.985442 | ... | ... | 11.650 | -0.100 | 11.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006995 |
| 0.985369 | ... | ... | 11.150 | -0.100 | 11.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007287 |
| 0.985296 | ... | ... | 10.650 | -0.100 | 10.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007603 |
| 0.985224 | ... | ... | 10.150 | -0.100 | 10.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007946 |
| 0.985152 | ... | ... | 9.650 | -0.100 | 9.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00832 |
| 0.98508 | ... | ... | 9.150 | -0.100 | 9.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008728 |
| 0.985008 | ... | ... | 8.650 | -0.100 | 8.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009178 |
| 0.984937 | ... | ... | 8.150 | -0.100 | 8.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009676 |
| 0.984865 | ... | ... | 7.650 | -0.100 | 7.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.010229 |
| 0.984794 | ... | ... | 7.150 | -0.100 | 7.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.010851 |
| 0.984724 | ... | ... | 6.650 | -0.100 | 6.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011552 |
| 0.984653 | ... | ... | 6.150 | -0.100 | 6.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.012352 |
| 0.984583 | ... | ... | 5.650 | -0.100 | 5.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013274 |
| 0.984512 | ... | ... | 5.150 | -0.100 | 5.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.014349 |
| 0.984443 | ... | ... | 4.650 | -0.100 | 4.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.015624 |
| 0.984373 | ... | ... | 4.150 | -0.100 | 4.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.017161 |
| 0.984303 | ... | ... | 3.650 | -0.100 | 3.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.019058 |
| 0.984234 | ... | ... | 3.150 | -0.100 | 3.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.021467 |
| 0.984165 | ... | ... | 2.650 | -0.100 | 2.550 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.024649 |
| 0.984096 | ... | ... | 2.150 | -0.100 | 2.050 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.02908 |
| 0.984027 | ... | ... | 1.650 | -0.100 | 1.550 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.035759 |
| 0.91831 | ... | ... | 1.175 | -0.100 | 1.075 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.075037 |
| 0.76832 | ... | ... | 0.725 | -0.075 | 0.650 | 590000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.228257 |
| 0.530034 | ... | ... | 0.375 | -0.075 | 0.300 | 595000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.467722 |
| 0.274737 | ... | ... | 0.150 | -0.025 | 0.125 | 600000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.722212 |
| 0.081786 | ... | ... | 0.025 | 0 | 0.025 | 605000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.911654 |
| 0.038673 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.983619 |
| 0.031406 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.950 | 0.100 | 1.850 | ... | ... | -0.983552 |
| 0.026698 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.450 | 0.100 | 2.350 | ... | ... | -0.983485 |
| 0.023367 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.950 | 0.100 | 2.850 | ... | ... | -0.983418 |
| 0.020873 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.983351 |
| 0.018928 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.950 | 0.100 | 3.850 | ... | ... | -0.983285 |
| 0.017362 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.450 | 0.100 | 4.350 | ... | ... | -0.983219 |
| 0.016072 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.950 | 0.100 | 4.850 | ... | ... | -0.983152 |
| 0.01499 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.450 | 0.100 | 5.350 | ... | ... | -0.983086 |
| 0.014066 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.950 | 0.100 | 5.850 | ... | ... | -0.98302 |
| 0.013269 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.450 | 0.100 | 6.350 | ... | ... | -0.982955 |
| 0.012572 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.982889 |
| 0.011958 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.450 | 0.100 | 7.350 | ... | ... | -0.982824 |
| 0.011411 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.950 | 0.100 | 7.850 | ... | ... | -0.982759 |
| 0.010923 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.450 | 0.100 | 8.350 | ... | ... | -0.982693 |
| 0.010481 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.950 | 0.100 | 8.850 | ... | ... | -0.982628 |
| 0.010082 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.450 | 0.100 | 9.350 | ... | ... | -0.982564 |
| 0.009718 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.950 | 0.100 | 9.850 | ... | ... | -0.982499 |
| 0.009384 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.450 | 0.100 | 10.350 | ... | ... | -0.982435 |
| 0.009078 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.950 | 0.100 | 10.850 | ... | ... | -0.98237 |
| 0.008796 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.450 | 0.100 | 11.350 | ... | ... | -0.982306 |
| 0.008535 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.950 | 0.100 | 11.850 | ... | ... | -0.982242 |
| 0.008291 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.450 | 0.100 | 12.350 | ... | ... | -0.982178 |
| 0.008066 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.950 | 0.100 | 12.850 | ... | ... | -0.982114 |
| 0.007856 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.450 | 0.100 | 13.350 | ... | ... | -0.982051 |
| 0.007658 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.950 | 0.100 | 13.850 | ... | ... | -0.981987 |
| 0.007472 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.450 | 0.100 | 14.350 | ... | ... | -0.981924 |
| 0.007298 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.950 | 0.100 | 14.850 | ... | ... | -0.98186 |
| 0.007134 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.450 | 0.100 | 15.350 | ... | ... | -0.981797 |
| 0.006979 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.950 | 0.100 | 15.850 | ... | ... | -0.981734 |
| 0.006833 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.450 | 0.100 | 16.350 | ... | ... | -0.981671 |
| 0.006694 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.981609 |
| 0.006562 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.450 | 0.100 | 17.350 | ... | ... | -0.981546 |
| 0.006438 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.950 | 0.100 | 17.850 | ... | ... | -0.981484 |
| 0.006319 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.450 | 0.100 | 18.350 | ... | ... | -0.981422 |
| 0.006097 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.450 | 0.100 | 19.350 | ... | ... | -0.981297 |
| 0.005895 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.450 | 0.100 | 20.350 | ... | ... | -0.981174 |
| 0.005711 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.450 | 0.100 | 21.350 | ... | ... | -0.981051 |
| 0.00554 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.450 | 0.100 | 22.350 | ... | ... | -0.980928 |
| 0.005383 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.450 | 0.100 | 23.350 | ... | ... | -0.980806 |
| 0.005238 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.450 | 0.100 | 24.350 | ... | ... | -0.980684 |
| 0.005103 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.450 | 0.100 | 25.350 | ... | ... | -0.980563 |
| 0.004977 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.450 | 0.100 | 26.350 | ... | ... | -0.980442 |
| 0.00486 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.450 | 0.100 | 27.350 | ... | ... | -0.980321 |
| 0.004749 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.450 | 0.100 | 28.350 | ... | ... | -0.980201 |
| 0.004646 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.450 | 0.100 | 29.350 | ... | ... | -0.980082 |
| 0.004549 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.450 | 0.100 | 30.350 | ... | ... | -0.979963 |
| 0.004457 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.450 | 0.100 | 31.350 | ... | ... | -0.979844 |
| 0.004371 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.450 | 0.100 | 32.350 | ... | ... | -0.979725 |
| 0.004289 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.450 | 0.100 | 33.350 | ... | ... | -0.979607 |
| 0.004212 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.450 | 0.100 | 34.350 | ... | ... | -0.97949 |
| 0.004138 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.450 | 0.100 | 35.350 | ... | ... | -0.979373 |
| 0.004068 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.450 | 0.100 | 36.350 | ... | ... | -0.979256 |
| 0.004001 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.450 | 0.100 | 37.350 | ... | ... | -0.979139 |
| 0.003938 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.450 | 0.100 | 38.350 | ... | ... | -0.979023 |
| 0.003878 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.450 | 0.100 | 39.350 | ... | ... | -0.978908 |
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.