Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964799 | ... | ... | 39.500 | -0.125 | 39.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001492 |
| 0.963879 | ... | ... | 38.500 | -0.125 | 38.375 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
| 0.962982 | ... | ... | 37.500 | -0.125 | 37.375 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001654 |
| 0.962106 | ... | ... | 36.500 | -0.125 | 36.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| 0.96125 | ... | ... | 35.500 | -0.125 | 35.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| 0.960412 | ... | ... | 34.500 | -0.125 | 34.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| 0.959591 | ... | ... | 33.500 | -0.125 | 33.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| 0.958785 | ... | ... | 32.500 | -0.125 | 32.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| 0.957993 | ... | ... | 31.500 | -0.125 | 31.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002217 |
| 0.957215 | ... | ... | 30.500 | -0.125 | 30.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.956449 | ... | ... | 29.500 | -0.125 | 29.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| 0.955694 | ... | ... | 28.500 | -0.125 | 28.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| 0.954951 | ... | ... | 27.500 | -0.125 | 27.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| 0.954217 | ... | ... | 26.500 | -0.125 | 26.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002824 |
| 0.953494 | ... | ... | 25.500 | -0.125 | 25.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| 0.95278 | ... | ... | 24.500 | -0.125 | 24.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
| 0.952074 | ... | ... | 23.500 | -0.125 | 23.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| 0.951377 | ... | ... | 22.500 | -0.125 | 22.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.950688 | ... | ... | 21.500 | -0.125 | 21.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003651 |
| 0.950006 | ... | ... | 20.500 | -0.125 | 20.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| 0.949332 | ... | ... | 19.500 | -0.125 | 19.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
| 0.948664 | ... | ... | 18.500 | -0.125 | 18.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004322 |
| 0.948003 | ... | ... | 17.500 | -0.125 | 17.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004588 |
| 0.947348 | ... | ... | 16.500 | -0.125 | 16.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| 0.9467 | ... | ... | 15.500 | -0.125 | 15.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
| 0.946057 | ... | ... | 14.500 | -0.125 | 14.375 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005574 |
| 0.94542 | ... | ... | 13.500 | -0.125 | 13.375 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005985 |
| 0.944788 | ... | ... | 12.500 | -0.125 | 12.375 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.011112 |
| 0.944162 | ... | ... | 11.500 | -0.125 | 11.375 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.012016 |
| 0.94354 | ... | ... | 10.500 | -0.125 | 10.375 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.021979 |
| 0.936888 | ... | ... | 9.525 | -0.125 | 9.400 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.032107 |
| 0.923387 | ... | ... | 8.575 | -0.125 | 8.450 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.050003 |
| 0.903006 | ... | ... | 7.650 | -0.125 | 7.525 | 470000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.080204 |
| 0.871371 | ... | ... | 6.750 | -0.100 | 6.650 | 480000 | 0.325 | 0 | 0.325 | ... | ... | -0.110097 |
| 0.834385 | ... | ... | 5.925 | -0.125 | 5.800 | 490000 | 0.475 | 0 | 0.475 | ... | ... | -0.149981 |
| 0.78553 | ... | ... | 5.125 | -0.100 | 5.025 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.197918 |
| 0.733107 | ... | ... | 4.375 | -0.100 | 4.275 | 510000 | 0.950 | 0.025 | 0.925 | ... | ... | -0.254802 |
| 0.67122 | ... | ... | 3.700 | -0.075 | 3.625 | 520000 | 1.275 | 0.050 | 1.225 | ... | ... | -0.315716 |
| 0.606708 | ... | ... | 3.100 | -0.075 | 3.025 | 530000 | 1.650 | 0.025 | 1.625 | ... | ... | -0.379999 |
| 0.540061 | ... | ... | 2.550 | -0.075 | 2.475 | 540000 | 2.100 | 0.025 | 2.075 | ... | ... | -0.447188 |
| 0.473103 | ... | ... | 2.075 | -0.050 | 2.025 | 550000 | 2.625 | 0.050 | 2.575 | ... | ... | -0.514622 |
| 0.407866 | 1.600 | 1.600 | 1.675 | -0.050 | 1.625 | 560000 | 3.225 | 0.075 | 3.150 | ... | ... | -0.579632 |
| 0.344986 | ... | ... | 1.325 | -0.050 | 1.275 | 570000 | 3.875 | 0.075 | 3.800 | ... | ... | -0.641559 |
| 0.288158 | ... | ... | 1.050 | -0.050 | 1 | 580000 | 4.600 | 0.100 | 4.500 | ... | ... | -0.696744 |
| 0.237131 | ... | ... | 0.800 | -0.025 | 0.775 | 590000 | 5.350 | 0.075 | 5.275 | ... | ... | -0.748891 |
| 0.189206 | ... | ... | 0.625 | -0.050 | 0.575 | 600000 | 6.150 | 0.075 | 6.075 | ... | ... | -0.794436 |
| 0.153875 | ... | ... | 0.475 | -0.025 | 0.450 | 610000 | 7 | 0.100 | 6.900 | ... | ... | -0.831599 |
| 0.118756 | ... | ... | 0.350 | -0.025 | 0.325 | 620000 | 7.900 | 0.125 | 7.775 | ... | ... | -0.858504 |
| 0.094556 | ... | ... | 0.250 | 0 | 0.250 | 630000 | 8.800 | 0.100 | 8.700 | ... | ... | -0.884588 |
| 0.070459 | ... | ... | 0.175 | 0 | 0.175 | 640000 | 9.725 | 0.100 | 9.625 | ... | ... | -0.904636 |
| 0.052831 | ... | ... | 0.125 | 0 | 0.125 | 650000 | 10.675 | 0.100 | 10.575 | ... | ... | -0.918035 |
| 0.042745 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 11.650 | 0.125 | 11.525 | ... | ... | -0.924477 |
| 0.024385 | ... | ... | 0.075 | -0.025 | 0.050 | 670000 | 12.625 | 0.125 | 12.500 | ... | ... | -0.930333 |
| 0.023226 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 13.625 | 0.125 | 13.500 | ... | ... | -0.929796 |
| 0.012989 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.625 | 0.125 | 14.500 | ... | ... | -0.929262 |
| 0.012435 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 15.625 | 0.125 | 15.500 | ... | ... | -0.928731 |
| 0.011939 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 16.625 | 0.125 | 16.500 | ... | ... | -0.928201 |
| 0.006587 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.625 | 0.125 | 17.500 | ... | ... | -0.927674 |
| 0.006348 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.625 | 0.125 | 18.500 | ... | ... | -0.92715 |
| 0.006131 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.625 | 0.125 | 19.500 | ... | ... | -0.926628 |
| 0.005933 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.625 | 0.125 | 20.500 | ... | ... | -0.926108 |
| 0.005752 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.625 | 0.125 | 21.500 | ... | ... | -0.92559 |
| 0.005585 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.625 | 0.125 | 22.500 | ... | ... | -0.925074 |
| 0.00543 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.625 | 0.125 | 23.500 | ... | ... | -0.92456 |
| 0.005288 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.625 | 0.125 | 24.500 | ... | ... | -0.924049 |
| 0.005155 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.625 | 0.125 | 25.500 | ... | ... | -0.923539 |
| 0.005031 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.625 | 0.125 | 26.500 | ... | ... | -0.923032 |
| 0.004915 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.625 | 0.125 | 27.500 | ... | ... | -0.922526 |
| 0.004807 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.625 | 0.125 | 28.500 | ... | ... | -0.922023 |
| 0.004705 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.625 | 0.125 | 29.500 | ... | ... | -0.921521 |
| 0.004609 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.625 | 0.125 | 30.500 | ... | ... | -0.921021 |
| 0.004519 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.625 | 0.125 | 31.500 | ... | ... | -0.920523 |
| 0.004434 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.625 | 0.125 | 32.500 | ... | ... | -0.920027 |
| 0.004353 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.625 | 0.125 | 33.500 | ... | ... | -0.919532 |
| 0.004277 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.625 | 0.125 | 34.500 | ... | ... | -0.919039 |
| 0.004204 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.625 | 0.125 | 35.500 | ... | ... | -0.918548 |
| 0.004135 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.625 | 0.125 | 36.500 | ... | ... | -0.918059 |
| 0.004069 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.625 | 0.125 | 37.500 | ... | ... | -0.917571 |
| 0.004006 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.625 | 0.125 | 38.500 | ... | ... | -0.917085 |
| 0.003947 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.625 | 0.125 | 39.500 | ... | ... | -0.916601 |
| 0.003889 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.625 | 0.125 | 40.500 | ... | ... | -0.916118 |
| 0.003835 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.625 | 0.125 | 41.500 | ... | ... | -0.915636 |
| 0.003782 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.625 | 0.125 | 42.500 | ... | ... | -0.915156 |
| 0.003732 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.625 | 0.125 | 43.500 | ... | ... | -0.914678 |
| 0.003684 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.625 | 0.125 | 44.500 | ... | ... | -0.914201 |
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.