Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991421 | ... | ... | 44.600 | -1.025 | 43.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001321 |
| 0.991576 | ... | ... | 43.600 | -1.025 | 42.575 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
| 0.991774 | ... | ... | 42.600 | -1.025 | 41.575 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001457 |
| 0.99202 | ... | ... | 41.600 | -1.025 | 40.575 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.992318 | ... | ... | 40.600 | -1.025 | 39.575 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001601 |
| 0.992679 | ... | ... | 39.600 | -1.025 | 38.575 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
| 0.993113 | ... | ... | 38.600 | -1.025 | 37.575 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001754 |
| 0.993641 | ... | ... | 37.600 | -1.025 | 36.575 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| 0.994307 | ... | ... | 36.600 | -1.025 | 35.575 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
| 0.995002 | ... | ... | 35.600 | -1.025 | 34.575 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
| 0.995002 | ... | ... | 34.600 | -1.025 | 33.575 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.995002 | ... | ... | 33.600 | -1.025 | 32.575 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.995002 | ... | ... | 32.600 | -1.025 | 31.575 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| 0.995002 | ... | ... | 31.600 | -1.025 | 30.575 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| 0.995002 | ... | ... | 30.600 | -1.025 | 29.575 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| 0.995002 | ... | ... | 29.600 | -1.025 | 28.575 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
| 0.995002 | ... | ... | 28.600 | -1.025 | 27.575 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| 0.995002 | ... | ... | 27.600 | -1.025 | 26.575 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.995002 | ... | ... | 26.600 | -1.025 | 25.575 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003018 |
| 0.995002 | ... | ... | 25.600 | -1.025 | 24.575 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| 0.995002 | ... | ... | 24.600 | -1.025 | 23.575 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003324 |
| 0.995002 | ... | ... | 23.600 | -1.025 | 22.575 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| 0.995002 | ... | ... | 22.600 | -1.025 | 21.575 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| 0.995002 | ... | ... | 21.600 | -1.025 | 20.575 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
| 0.995002 | ... | ... | 20.600 | -1.025 | 19.575 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| 0.995002 | ... | ... | 19.600 | -1.025 | 18.575 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004323 |
| 0.995002 | ... | ... | 18.600 | -1.025 | 17.575 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004579 |
| 0.995002 | ... | ... | 17.600 | -1.025 | 16.575 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004861 |
| 0.995002 | ... | ... | 16.600 | -1.025 | 15.575 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005174 |
| 0.995002 | ... | ... | 15.600 | -1.025 | 14.575 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005523 |
| 0.995002 | ... | ... | 15.100 | -1.025 | 14.075 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005712 |
| 0.995002 | ... | ... | 14.600 | -1.025 | 13.575 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005914 |
| 0.995002 | ... | ... | 14.100 | -1.025 | 13.075 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006129 |
| 0.995002 | ... | ... | 13.600 | -1.025 | 12.575 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006359 |
| 0.995002 | ... | ... | 13.100 | -1.025 | 12.075 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006604 |
| 0.995002 | ... | ... | 12.600 | -1.025 | 11.575 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006867 |
| 0.995002 | ... | ... | 12.100 | -1.025 | 11.075 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007151 |
| 0.995002 | ... | ... | 11.600 | -1.025 | 10.575 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007456 |
| 0.995002 | ... | ... | 11.100 | -1.025 | 10.075 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007788 |
| 0.995002 | ... | ... | 10.600 | -1.025 | 9.575 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00815 |
| 0.995002 | ... | ... | 10.100 | -1.025 | 9.075 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008543 |
| 0.995002 | ... | ... | 9.600 | -1.025 | 8.575 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008975 |
| 0.995002 | ... | ... | 9.100 | -1.025 | 8.075 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009454 |
| 0.995002 | ... | ... | 8.600 | -1.025 | 7.575 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009983 |
| 0.995002 | ... | ... | 8.100 | -1.025 | 7.075 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.010576 |
| 0.995002 | ... | ... | 7.600 | -1.025 | 6.575 | 520000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.019093 |
| 0.995002 | ... | ... | 7.100 | -1.025 | 6.075 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.020338 |
| 0.995002 | ... | ... | 6.600 | -1 | 5.600 | 530000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.035971 |
| 0.995002 | ... | ... | 6.125 | -1 | 5.125 | 535000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.050991 |
| 0.995002 | ... | ... | 5.625 | -0.975 | 4.650 | 540000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.066301 |
| 0.995002 | ... | ... | 5.175 | -0.975 | 4.200 | 545000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.092223 |
| 0.970342 | ... | ... | 4.700 | -0.950 | 3.750 | 550000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.118198 |
| 0.900871 | ... | ... | 4.250 | -0.900 | 3.350 | 555000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.152749 |
| 0.84786 | ... | ... | 3.825 | -0.875 | 2.950 | 560000 | 0.375 | 0.150 | 0.225 | ... | ... | -0.19408 |
| 0.798176 | ... | ... | 3.400 | -0.850 | 2.550 | 565000 | 0.500 | 0.200 | 0.300 | ... | ... | -0.240646 |
| 0.736566 | ... | ... | 3 | -0.800 | 2.200 | 570000 | 0.650 | 0.250 | 0.400 | ... | ... | -0.291197 |
| 0.672869 | ... | ... | 2.625 | -0.750 | 1.875 | 575000 | 0.825 | 0.300 | 0.525 | ... | ... | -0.344702 |
| 0.605632 | ... | ... | 2.275 | -0.675 | 1.600 | 580000 | 1.025 | 0.350 | 0.675 | ... | ... | -0.400281 |
| 0.540541 | ... | ... | 1.950 | -0.625 | 1.325 | 585000 | 1.250 | 0.375 | 0.875 | ... | ... | -0.457145 |
| 0.475601 | ... | ... | 1.675 | -0.575 | 1.100 | 590000 | 1.525 | 0.450 | 1.075 | ... | ... | -0.513821 |
| 0.413127 | ... | ... | 1.400 | -0.500 | 0.900 | 595000 | 1.825 | 0.525 | 1.300 | ... | ... | -0.568268 |
| 0.353728 | ... | ... | 1.175 | -0.450 | 0.725 | 600000 | 2.125 | 0.550 | 1.575 | ... | ... | -0.622393 |
| 0.298208 | ... | ... | 0.950 | -0.375 | 0.575 | 605000 | 2.475 | 0.625 | 1.850 | ... | ... | -0.670959 |
| 0.247586 | ... | ... | 0.775 | -0.325 | 0.450 | 610000 | 2.850 | 0.675 | 2.175 | ... | ... | -0.714755 |
| 0.203115 | ... | ... | 0.625 | -0.275 | 0.350 | 615000 | 3.250 | 0.725 | 2.525 | ... | ... | -0.75279 |
| 0.16626 | ... | ... | 0.500 | -0.225 | 0.275 | 620000 | 3.675 | 0.775 | 2.900 | ... | ... | -0.784101 |
| 0.129515 | ... | ... | 0.400 | -0.200 | 0.200 | 625000 | 4.100 | 0.825 | 3.275 | ... | ... | -0.814068 |
| 0.101803 | ... | ... | 0.300 | -0.150 | 0.150 | 630000 | 4.550 | 0.850 | 3.700 | ... | ... | -0.836607 |
| 0.07367 | ... | ... | 0.225 | -0.125 | 0.100 | 635000 | 5.025 | 0.900 | 4.125 | ... | ... | -0.851086 |
| 0.057106 | ... | ... | 0.175 | -0.100 | 0.075 | 640000 | 5.475 | 0.925 | 4.550 | ... | ... | -0.871362 |
| 0.040575 | ... | ... | 0.125 | -0.075 | 0.050 | 645000 | 5.975 | 0.950 | 5.025 | ... | ... | -0.876528 |
| 0.038408 | ... | ... | 0.100 | -0.050 | 0.050 | 650000 | 6.450 | 0.975 | 5.475 | ... | ... | -0.887948 |
| 0.021878 | ... | ... | 0.075 | -0.050 | 0.025 | 655000 | 6.925 | 0.975 | 5.950 | ... | ... | -0.89873 |
| 0.020821 | ... | ... | 0.050 | -0.025 | 0.025 | 660000 | 7.425 | 1 | 6.425 | ... | ... | -0.901808 |
| 0.019882 | ... | ... | 0.050 | -0.025 | 0.025 | 665000 | 7.925 | 1 | 6.925 | ... | ... | -0.904553 |
| 0.011116 | ... | ... | 0.025 | -0.013 | 0.013 | 670000 | 8.425 | 1.025 | 7.400 | ... | ... | -0.907017 |
| 0.010656 | ... | ... | 0.025 | -0.013 | 0.013 | 675000 | 8.925 | 1.025 | 7.900 | ... | ... | -0.909241 |
| 0.010242 | ... | ... | 0.025 | -0.013 | 0.013 | 680000 | 9.425 | 1.025 | 8.400 | ... | ... | -0.911259 |
| 0.009865 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.925 | 1.025 | 8.900 | ... | ... | -0.913096 |
| 0.00952 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 10.425 | 1.025 | 9.400 | ... | ... | -0.914775 |
| 0.009203 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.925 | 1.025 | 9.900 | ... | ... | -0.916317 |
| 0.008913 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 11.425 | 1.025 | 10.400 | ... | ... | -0.917736 |
| 0.008644 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.925 | 1.025 | 10.900 | ... | ... | -0.919046 |
| 0.008393 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 12.425 | 1.025 | 11.400 | ... | ... | -0.920258 |
| 0.008161 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.925 | 1.025 | 11.900 | ... | ... | -0.921382 |
| 0.007945 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 13.425 | 1.025 | 12.400 | ... | ... | -0.922428 |
| 0.007743 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.925 | 1.025 | 12.900 | ... | ... | -0.923403 |
| 0.007553 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 14.425 | 1.025 | 13.400 | ... | ... | -0.924313 |
| 0.007374 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.925 | 1.025 | 13.900 | ... | ... | -0.925164 |
| 0.007206 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 15.425 | 1.025 | 14.400 | ... | ... | -0.925961 |
| 0.007048 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.925 | 1.025 | 14.900 | ... | ... | -0.926709 |
| 0.006898 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 16.425 | 1.025 | 15.400 | ... | ... | -0.927411 |
| 0.006757 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.925 | 1.025 | 15.900 | ... | ... | -0.928071 |
| 0.006622 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 17.425 | 1.025 | 16.400 | ... | ... | -0.928693 |
| 0.006495 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.925 | 1.025 | 16.900 | ... | ... | -0.92928 |
| 0.006374 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 18.425 | 1.025 | 17.400 | ... | ... | -0.929833 |
| 0.006148 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 19.425 | 1.025 | 18.400 | ... | ... | -0.93085 |
| 0.005943 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 20.425 | 1.025 | 19.400 | ... | ... | -0.931761 |
| 0.005755 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 21.425 | 1.025 | 20.400 | ... | ... | -0.932578 |
| 0.005583 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 22.425 | 1.025 | 21.400 | ... | ... | -0.933314 |
| 0.005423 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 23.425 | 1.025 | 22.400 | ... | ... | -0.933978 |
| 0.005276 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 24.425 | 1.025 | 23.400 | ... | ... | -0.934578 |
| 0.005139 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 25.425 | 1.025 | 24.400 | ... | ... | -0.935121 |
| 0.005011 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 26.425 | 1.025 | 25.400 | ... | ... | -0.935612 |
| 0.004892 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 27.425 | 1.025 | 26.400 | ... | ... | -0.936058 |
| 0.004781 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 28.425 | 1.025 | 27.400 | ... | ... | -0.936463 |
| 0.004676 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 29.425 | 1.025 | 28.400 | ... | ... | -0.93683 |
| 0.004578 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 30.425 | 1.025 | 29.400 | ... | ... | -0.937163 |
| 0.004485 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 31.425 | 1.025 | 30.400 | ... | ... | -0.937464 |
| 0.004398 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 32.425 | 1.025 | 31.400 | ... | ... | -0.937738 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 33.425 | 1.025 | 32.400 | ... | ... | -0.937986 |
| 0.004238 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 34.425 | 1.025 | 33.400 | ... | ... | -0.938209 |
| 0.004163 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 35.425 | 1.025 | 34.400 | ... | ... | -0.938411 |
| 0.004092 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 36.425 | 1.025 | 35.400 | ... | ... | -0.938593 |
| 0.004025 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 37.425 | 1.025 | 36.400 | ... | ... | -0.938756 |
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.