Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96343 | ... | ... | 49.750 | 0.025 | 49.775 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| 0.962448 | ... | ... | 48.750 | 0.025 | 48.775 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001161 |
| 0.961493 | ... | ... | 47.750 | 0.025 | 47.775 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001217 |
| 0.960564 | ... | ... | 46.750 | 0.025 | 46.775 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| 0.959658 | ... | ... | 45.750 | 0.025 | 45.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.958773 | ... | ... | 44.750 | 0.025 | 44.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001393 |
| 0.957907 | ... | ... | 43.750 | 0.025 | 43.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| 0.957059 | ... | ... | 42.750 | 0.025 | 42.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.956227 | ... | ... | 41.750 | 0.025 | 41.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.95541 | ... | ... | 40.750 | 0.025 | 40.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
| 0.954607 | ... | ... | 39.750 | 0.025 | 39.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.953818 | ... | ... | 38.750 | 0.025 | 38.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| 0.953041 | ... | ... | 37.750 | 0.025 | 37.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| 0.952275 | ... | ... | 36.750 | 0.025 | 36.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.95152 | ... | ... | 35.750 | 0.025 | 35.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002028 |
| 0.950776 | ... | ... | 34.750 | 0.025 | 34.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.950042 | ... | ... | 33.750 | 0.025 | 33.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| 0.949317 | ... | ... | 32.750 | 0.025 | 32.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| 0.9486 | ... | ... | 31.750 | 0.025 | 31.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| 0.947892 | ... | ... | 30.750 | 0.025 | 30.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002496 |
| 0.947192 | ... | ... | 29.750 | 0.025 | 29.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002604 |
| 0.9465 | ... | ... | 28.750 | 0.025 | 28.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| 0.945815 | ... | ... | 27.750 | 0.025 | 27.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| 0.945137 | ... | ... | 26.750 | 0.025 | 26.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| 0.944465 | ... | ... | 25.750 | 0.025 | 25.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| 0.9438 | ... | ... | 24.750 | 0.025 | 24.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| 0.943141 | ... | ... | 23.750 | 0.025 | 23.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| 0.942488 | ... | ... | 22.750 | 0.025 | 22.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| 0.941841 | ... | ... | 21.750 | 0.025 | 21.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| 0.941199 | ... | ... | 20.750 | 0.025 | 20.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003951 |
| 0.940563 | ... | ... | 19.750 | 0.025 | 19.775 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| 0.939932 | ... | ... | 18.750 | 0.025 | 18.775 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| 0.939306 | ... | ... | 17.750 | 0.025 | 17.775 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004648 |
| 0.938684 | ... | ... | 16.750 | 0.025 | 16.775 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004927 |
| 0.938067 | ... | ... | 15.750 | 0.025 | 15.775 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005237 |
| 0.937455 | ... | ... | 14.750 | 0.025 | 14.775 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005582 |
| 0.936846 | ... | ... | 13.750 | 0.025 | 13.775 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.010308 |
| 0.936243 | ... | ... | 12.750 | 0.025 | 12.775 | 510000 | 0.025 | 0 | 0.025 | ... | ... | -0.011051 |
| 0.935643 | ... | ... | 11.750 | 0.025 | 11.775 | 520000 | 0.050 | 0 | 0.050 | ... | ... | -0.020097 |
| 0.930115 | ... | ... | 10.775 | 0.025 | 10.800 | 530000 | 0.075 | 0 | 0.075 | ... | ... | -0.029132 |
| 0.923825 | ... | ... | 9.800 | 0.025 | 9.825 | 540000 | 0.125 | 0 | 0.125 | ... | ... | -0.045047 |
| 0.906727 | ... | ... | 8.875 | 0.025 | 8.900 | 550000 | 0.200 | 0 | 0.200 | ... | ... | -0.066686 |
| 0.884068 | ... | ... | 7.975 | 0.025 | 8 | 560000 | 0.300 | 0 | 0.300 | ... | ... | -0.093288 |
| 0.856155 | ... | ... | 7.100 | 0.025 | 7.125 | 570000 | 0.425 | 0 | 0.425 | ... | ... | -0.12446 |
| 0.819851 | ... | ... | 6.275 | 0.025 | 6.300 | 580000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.160077 |
| 0.776704 | ... | ... | 5.500 | 0.025 | 5.525 | 590000 | 0.800 | 0 | 0.800 | ... | ... | -0.205806 |
| 0.728066 | ... | ... | 4.775 | 0.025 | 4.800 | 600000 | 1.050 | -0.025 | 1.075 | ... | ... | -0.254159 |
| 0.675047 | ... | ... | 4.100 | 0.025 | 4.125 | 610000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.308846 |
| 0.618565 | ... | ... | 3.500 | 0 | 3.500 | 620000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.366252 |
| 0.559136 | ... | ... | 2.950 | 0 | 2.950 | 630000 | 2.175 | -0.025 | 2.200 | ... | ... | -0.425621 |
| 0.498912 | ... | ... | 2.450 | 0 | 2.450 | 640000 | 2.675 | -0.025 | 2.700 | ... | ... | -0.485924 |
| 0.439505 | ... | ... | 2.025 | 0 | 2.025 | 650000 | 3.250 | -0.025 | 3.275 | ... | ... | -0.544704 |
| 0.381934 | ... | ... | 1.650 | 0 | 1.650 | 660000 | 3.850 | -0.025 | 3.875 | ... | ... | -0.602434 |
| 0.329122 | ... | ... | 1.350 | 0 | 1.350 | 670000 | 4.525 | -0.025 | 4.550 | ... | ... | -0.655858 |
| 0.278597 | ... | ... | 1.075 | 0 | 1.075 | 680000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.704855 |
| 0.233063 | ... | ... | 0.850 | 0 | 0.850 | 690000 | 6.025 | -0.025 | 6.050 | ... | ... | -0.748229 |
| 0.193944 | ... | ... | 0.675 | 0 | 0.675 | 700000 | 6.825 | -0.025 | 6.850 | ... | ... | -0.788183 |
| 0.158665 | ... | ... | 0.525 | 0 | 0.525 | 710000 | 7.675 | -0.025 | 7.700 | ... | ... | -0.820634 |
| 0.127461 | ... | ... | 0.400 | 0 | 0.400 | 720000 | 8.550 | -0.025 | 8.575 | ... | ... | -0.848447 |
| 0.100753 | ... | ... | 0.300 | 0 | 0.300 | 730000 | 9.450 | -0.025 | 9.475 | ... | ... | -0.871261 |
| 0.079157 | ... | ... | 0.225 | 0 | 0.225 | 740000 | 10.375 | -0.025 | 10.400 | ... | ... | -0.888658 |
| 0.06343 | ... | ... | 0.175 | 0 | 0.175 | 750000 | 11.300 | -0.025 | 11.325 | ... | ... | -0.90551 |
| 0.04775 | ... | ... | 0.125 | 0 | 0.125 | 760000 | 12.275 | -0.025 | 12.300 | ... | ... | -0.911253 |
| 0.038805 | ... | ... | 0.100 | 0 | 0.100 | 770000 | 13.250 | -0.025 | 13.275 | ... | ... | -0.916446 |
| 0.030043 | ... | ... | 0.075 | 0 | 0.075 | 780000 | 14.225 | -0.025 | 14.250 | ... | ... | -0.921183 |
| 0.021215 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 15.225 | -0.025 | 15.250 | ... | ... | -0.920661 |
| 0.011882 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 16.225 | -0.025 | 16.250 | ... | ... | -0.920142 |
| 0.011416 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 17.225 | -0.025 | 17.250 | ... | ... | -0.919625 |
| 0.010996 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 18.225 | -0.025 | 18.250 | ... | ... | -0.919111 |
| 0.006073 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.225 | -0.025 | 19.250 | ... | ... | -0.918598 |
| 0.005867 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.225 | -0.025 | 20.250 | ... | ... | -0.918087 |
| 0.005679 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.225 | -0.025 | 21.250 | ... | ... | -0.917578 |
| 0.005506 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.225 | -0.025 | 22.250 | ... | ... | -0.917071 |
| 0.005346 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.225 | -0.025 | 23.250 | ... | ... | -0.916566 |
| 0.005199 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.225 | -0.025 | 24.250 | ... | ... | -0.916062 |
| 0.005062 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.225 | -0.025 | 25.250 | ... | ... | -0.915561 |
| 0.004935 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.225 | -0.025 | 26.250 | ... | ... | -0.915061 |
| 0.004815 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.225 | -0.025 | 27.250 | ... | ... | -0.914563 |
| 0.004704 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.225 | -0.025 | 28.250 | ... | ... | -0.914067 |
| 0.004599 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.225 | -0.025 | 29.250 | ... | ... | -0.913572 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.225 | -0.025 | 30.250 | ... | ... | -0.913079 |
| 0.004408 | ... | ... | ... | ... | 0.013 | 950000 | 31.225 | ... | ... | ... | ... | -0.912588 |
| 0.004321 | ... | ... | ... | ... | 0.013 | 960000 | 32.225 | ... | ... | ... | ... | -0.912098 |
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.