Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977782 | ... | ... | 42.050 | 0.450 | 42.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001366 |
| 0.977207 | ... | ... | 41.050 | 0.450 | 41.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
| 0.976648 | ... | ... | 40.050 | 0.450 | 40.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001509 |
| 0.976102 | ... | ... | 39.050 | 0.450 | 39.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.975568 | ... | ... | 38.050 | 0.450 | 38.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.975045 | ... | ... | 37.050 | 0.450 | 37.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| 0.974533 | ... | ... | 36.050 | 0.450 | 36.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
| 0.97403 | ... | ... | 35.050 | 0.450 | 35.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| 0.973537 | ... | ... | 34.050 | 0.450 | 34.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
| 0.973051 | ... | ... | 33.050 | 0.450 | 33.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
| 0.972574 | ... | ... | 32.050 | 0.450 | 32.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002186 |
| 0.972104 | ... | ... | 31.050 | 0.450 | 31.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| 0.971641 | ... | ... | 30.050 | 0.450 | 30.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| 0.971184 | ... | ... | 29.050 | 0.450 | 29.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| 0.970733 | ... | ... | 28.050 | 0.450 | 28.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| 0.970288 | ... | ... | 27.050 | 0.450 | 27.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.969849 | ... | ... | 26.050 | 0.450 | 26.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002884 |
| 0.969415 | ... | ... | 25.050 | 0.450 | 25.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| 0.968985 | ... | ... | 24.050 | 0.450 | 24.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| 0.968561 | ... | ... | 23.050 | 0.450 | 23.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003338 |
| 0.968141 | ... | ... | 22.050 | 0.450 | 22.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003512 |
| 0.967725 | ... | ... | 21.050 | 0.450 | 21.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| 0.967314 | ... | ... | 20.050 | 0.450 | 20.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003901 |
| 0.966907 | ... | ... | 19.050 | 0.450 | 19.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| 0.966503 | ... | ... | 18.050 | 0.450 | 18.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.966103 | ... | ... | 17.050 | 0.450 | 17.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004622 |
| 0.965707 | ... | ... | 16.050 | 0.450 | 16.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004911 |
| 0.965313 | ... | ... | 15.050 | 0.450 | 15.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005233 |
| 0.964924 | ... | ... | 14.050 | 0.450 | 14.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| 0.964537 | ... | ... | 13.050 | 0.450 | 13.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005996 |
| 0.964154 | ... | ... | 12.050 | 0.450 | 12.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006455 |
| 0.963773 | ... | ... | 11.050 | 0.450 | 11.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006983 |
| 0.963395 | ... | ... | 10.050 | 0.450 | 10.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007595 |
| 0.96302 | ... | ... | 9.050 | 0.450 | 9.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008318 |
| 0.962648 | ... | ... | 8.050 | 0.450 | 8.500 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.015689 |
| 0.962278 | ... | ... | 7.075 | 0.425 | 7.500 | 500000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.017449 |
| 0.941441 | ... | ... | 6.125 | 0.425 | 6.550 | 510000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.043332 |
| 0.919075 | ... | ... | 5.200 | 0.400 | 5.600 | 520000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.077292 |
| 0.871472 | ... | ... | 4.350 | 0.375 | 4.725 | 530000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.119486 |
| 0.811401 | ... | ... | 3.525 | 0.375 | 3.900 | 540000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.176321 |
| 0.740213 | ... | ... | 2.825 | 0.300 | 3.125 | 550000 | 0.650 | -0.125 | 0.775 | ... | ... | -0.253663 |
| 0.653546 | ... | ... | 2.175 | 0.275 | 2.450 | 560000 | 0.975 | -0.175 | 1.150 | ... | ... | -0.340473 |
| 0.558844 | ... | ... | 1.650 | 0.225 | 1.875 | 570000 | 1.375 | -0.225 | 1.600 | ... | ... | -0.433934 |
| 0.462706 | ... | ... | 1.200 | 0.200 | 1.400 | 580000 | 1.900 | -0.250 | 2.150 | ... | ... | -0.530012 |
| 0.36913 | ... | ... | 0.850 | 0.150 | 1 | 590000 | 2.500 | -0.300 | 2.800 | ... | ... | -0.622686 |
| 0.284541 | ... | ... | 0.600 | 0.100 | 0.700 | 600000 | 3.200 | -0.325 | 3.525 | ... | ... | -0.705572 |
| 0.211541 | ... | ... | 0.400 | 0.075 | 0.475 | 610000 | 3.950 | -0.375 | 4.325 | ... | ... | -0.781311 |
| 0.154989 | ... | ... | 0.250 | 0.075 | 0.325 | 620000 | 4.800 | -0.375 | 5.175 | ... | ... | -0.836006 |
| 0.105133 | ... | ... | 0.175 | 0.025 | 0.200 | 630000 | 5.675 | -0.400 | 6.075 | ... | ... | -0.883191 |
| 0.070681 | ... | ... | 0.100 | 0.025 | 0.125 | 640000 | 6.600 | -0.425 | 7.025 | ... | ... | -0.914408 |
| 0.045593 | ... | ... | 0.050 | 0.025 | 0.075 | 650000 | 7.550 | -0.425 | 7.975 | ... | ... | -0.935764 |
| 0.031403 | ... | ... | 0.025 | 0.025 | 0.050 | 660000 | 8.525 | -0.425 | 8.950 | ... | ... | -0.946543 |
| 0.0173 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 9.500 | -0.450 | 9.950 | ... | ... | -0.956327 |
| 0.016155 | ... | ... | 0.013 | 0.013 | 0.025 | 680000 | 10.500 | -0.450 | 10.950 | ... | ... | -0.955994 |
| 0.00879 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.500 | -0.450 | 11.950 | ... | ... | -0.955662 |
| 0.00829 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.500 | -0.450 | 12.950 | ... | ... | -0.955331 |
| 0.007857 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.500 | -0.450 | 13.950 | ... | ... | -0.955003 |
| 0.007477 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.500 | -0.450 | 14.950 | ... | ... | -0.954675 |
| 0.007142 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.500 | -0.450 | 15.950 | ... | ... | -0.95435 |
| 0.006843 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.500 | -0.450 | 16.950 | ... | ... | -0.954025 |
| 0.006574 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.500 | -0.450 | 17.950 | ... | ... | -0.953702 |
| 0.006332 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.500 | -0.450 | 18.950 | ... | ... | -0.953381 |
| 0.006112 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.500 | -0.450 | 19.950 | ... | ... | -0.95306 |
| 0.005911 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.500 | -0.450 | 20.950 | ... | ... | -0.952741 |
| 0.005728 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.500 | -0.450 | 21.950 | ... | ... | -0.952424 |
| 0.005559 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.500 | -0.450 | 22.950 | ... | ... | -0.952107 |
| 0.005402 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.500 | -0.450 | 23.950 | ... | ... | -0.951792 |
| 0.005258 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.500 | -0.450 | 24.950 | ... | ... | -0.951478 |
| 0.005124 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.500 | -0.450 | 25.950 | ... | ... | -0.951166 |
| 0.004998 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.500 | -0.450 | 26.950 | ... | ... | -0.950854 |
| 0.004881 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.500 | -0.450 | 27.950 | ... | ... | -0.950544 |
| 0.004772 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.500 | -0.450 | 28.950 | ... | ... | -0.950234 |
| 0.004669 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.500 | -0.450 | 29.950 | ... | ... | -0.949926 |
| 0.004572 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.500 | -0.450 | 30.950 | ... | ... | -0.949619 |
| 0.004481 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.500 | -0.450 | 31.950 | ... | ... | -0.949313 |
| 0.004395 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.500 | -0.450 | 32.950 | ... | ... | -0.949008 |
| 0.004314 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.500 | -0.450 | 33.950 | ... | ... | -0.948705 |
| 0.004237 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.500 | -0.450 | 34.950 | ... | ... | -0.948402 |
| 0.004163 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.500 | -0.450 | 35.950 | ... | ... | -0.9481 |
| 0.004093 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.500 | -0.450 | 36.950 | ... | ... | -0.9478 |
| 0.004027 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.500 | -0.450 | 37.950 | ... | ... | -0.9475 |
| 0.003964 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.500 | -0.450 | 38.950 | ... | ... | -0.947201 |
| 0.003904 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.500 | -0.450 | 39.950 | ... | ... | -0.946903 |
| 0.003847 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.500 | -0.450 | 40.950 | ... | ... | -0.946606 |
| 0.003791 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.500 | -0.450 | 41.950 | ... | ... | -0.94631 |
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.