Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959191 | ... | ... | 39.600 | 0.900 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.958127 | ... | ... | 38.600 | 0.900 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.957091 | ... | ... | 37.600 | 0.900 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| 0.95608 | ... | ... | 36.600 | 0.900 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.955091 | ... | ... | 35.600 | 0.900 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.954124 | ... | ... | 34.600 | 0.900 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.953175 | ... | ... | 33.600 | 0.900 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
| 0.952244 | ... | ... | 32.600 | 0.900 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.95133 | ... | ... | 31.600 | 0.900 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| 0.950432 | ... | ... | 30.600 | 0.900 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| 0.949547 | ... | ... | 29.600 | 0.900 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| 0.948676 | ... | ... | 28.600 | 0.900 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| 0.947818 | ... | ... | 27.600 | 0.900 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002573 |
| 0.946972 | ... | ... | 26.600 | 0.900 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| 0.946137 | ... | ... | 25.600 | 0.900 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| 0.945313 | ... | ... | 24.600 | 0.900 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| 0.944499 | ... | ... | 23.600 | 0.900 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003127 |
| 0.943694 | ... | ... | 22.600 | 0.900 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
| 0.942899 | ... | ... | 21.600 | 0.900 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| 0.942112 | ... | ... | 20.600 | 0.900 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
| 0.941334 | ... | ... | 19.600 | 0.900 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003852 |
| 0.940564 | ... | ... | 18.600 | 0.900 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004072 |
| 0.939802 | ... | ... | 17.600 | 0.900 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| 0.939046 | ... | ... | 16.600 | 0.900 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| 0.938298 | ... | ... | 15.600 | 0.900 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004864 |
| 0.937557 | ... | ... | 14.600 | 0.900 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005186 |
| 0.936822 | ... | ... | 13.600 | 0.900 | 14.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.009579 |
| 0.936094 | ... | ... | 12.600 | 0.900 | 13.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.010263 |
| 0.935371 | ... | ... | 11.600 | 0.900 | 12.500 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.018659 |
| 0.934654 | ... | ... | 10.625 | 0.875 | 11.500 | 440000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.027026 |
| 0.929057 | ... | ... | 9.675 | 0.850 | 10.525 | 450000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.035806 |
| 0.913295 | ... | ... | 8.750 | 0.850 | 9.600 | 460000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.05665 |
| 0.896536 | ... | ... | 7.850 | 0.825 | 8.675 | 470000 | 0.250 | -0.100 | 0.350 | ... | ... | -0.077261 |
| 0.870436 | ... | ... | 7 | 0.800 | 7.800 | 480000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.107173 |
| 0.839796 | ... | ... | 6.200 | 0.750 | 6.950 | 490000 | 0.525 | -0.150 | 0.675 | ... | ... | -0.14083 |
| 0.801874 | ... | ... | 5.450 | 0.700 | 6.150 | 500000 | 0.700 | -0.200 | 0.900 | ... | ... | -0.178282 |
| 0.758045 | ... | ... | 4.725 | 0.675 | 5.400 | 510000 | 0.950 | -0.225 | 1.175 | ... | ... | -0.224376 |
| 0.709503 | ... | ... | 4.075 | 0.625 | 4.700 | 520000 | 1.225 | -0.275 | 1.500 | ... | ... | -0.272745 |
| 0.657258 | ... | ... | 3.475 | 0.575 | 4.050 | 530000 | 1.575 | -0.325 | 1.900 | ... | ... | -0.326373 |
| 0.601601 | ... | ... | 2.950 | 0.525 | 3.475 | 540000 | 1.975 | -0.375 | 2.350 | ... | ... | -0.382132 |
| 0.545011 | ... | ... | 2.475 | 0.450 | 2.925 | 550000 | 2.450 | -0.425 | 2.875 | ... | ... | -0.439298 |
| 0.488108 | ... | ... | 2.050 | 0.425 | 2.475 | 560000 | 2.950 | -0.500 | 3.450 | ... | ... | -0.496508 |
| 0.431789 | ... | ... | 1.700 | 0.350 | 2.050 | 570000 | 3.525 | -0.550 | 4.075 | ... | ... | -0.552549 |
| 0.378387 | ... | ... | 1.375 | 0.325 | 1.700 | 580000 | 4.175 | -0.575 | 4.750 | ... | ... | -0.605028 |
| 0.32632 | ... | ... | 1.125 | 0.250 | 1.375 | 590000 | 4.850 | -0.625 | 5.475 | ... | ... | -0.65553 |
| 0.280232 | ... | ... | 0.900 | 0.225 | 1.125 | 600000 | 5.575 | -0.650 | 6.225 | ... | ... | -0.701971 |
| 0.236797 | ... | ... | 0.725 | 0.175 | 0.900 | 610000 | 6.325 | -0.725 | 7.050 | ... | ... | -0.746104 |
| 0.19944 | ... | ... | 0.550 | 0.175 | 0.725 | 620000 | 7.150 | -0.725 | 7.875 | ... | ... | -0.781108 |
| 0.165737 | ... | ... | 0.450 | 0.125 | 0.575 | 630000 | 7.975 | -0.775 | 8.750 | ... | ... | -0.815748 |
| 0.135964 | ... | ... | 0.350 | 0.100 | 0.450 | 640000 | 8.850 | -0.800 | 9.650 | ... | ... | -0.842508 |
| 0.110553 | ... | ... | 0.250 | 0.100 | 0.350 | 650000 | 9.750 | -0.825 | 10.575 | ... | ... | -0.86445 |
| 0.09007 | ... | ... | 0.200 | 0.075 | 0.275 | 660000 | 10.675 | -0.825 | 11.500 | ... | ... | -0.881182 |
| 0.069444 | ... | ... | 0.150 | 0.050 | 0.200 | 670000 | 11.600 | -0.850 | 12.450 | ... | ... | -0.897346 |
| 0.054355 | ... | ... | 0.125 | 0.025 | 0.150 | 680000 | 12.550 | -0.875 | 13.425 | ... | ... | -0.908009 |
| 0.04569 | ... | ... | 0.075 | 0.050 | 0.125 | 690000 | 13.525 | -0.875 | 14.400 | ... | ... | -0.91301 |
| 0.037282 | ... | ... | 0.075 | 0.025 | 0.100 | 700000 | 14.500 | -0.900 | 15.400 | ... | ... | -0.917579 |
| 0.028962 | ... | ... | 0.050 | 0.025 | 0.075 | 710000 | 15.500 | -0.900 | 16.400 | ... | ... | -0.916969 |
| 0.020508 | ... | ... | 0.025 | 0.025 | 0.050 | 720000 | 16.500 | -0.900 | 17.400 | ... | ... | -0.916361 |
| 0.011506 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 17.500 | -0.900 | 18.400 | ... | ... | -0.915757 |
| 0.011099 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 18.500 | -0.900 | 19.400 | ... | ... | -0.915155 |
| 0.010727 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 19.500 | -0.900 | 20.400 | ... | ... | -0.914555 |
| 0.010389 | ... | ... | 0.013 | 0.013 | 0.025 | 760000 | 20.500 | -0.900 | 21.400 | ... | ... | -0.913958 |
| 0.005751 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -0.900 | 22.400 | ... | ... | -0.913364 |
| 0.005583 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -0.900 | 23.400 | ... | ... | -0.912772 |
| 0.005427 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -0.900 | 24.400 | ... | ... | -0.912182 |
| 0.005282 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -0.900 | 25.400 | ... | ... | -0.911595 |
| 0.005149 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -0.900 | 26.400 | ... | ... | -0.91101 |
| 0.005024 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -0.900 | 27.400 | ... | ... | -0.910428 |
| 0.004907 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -0.900 | 28.400 | ... | ... | -0.909847 |
| 0.004798 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -0.900 | 29.400 | ... | ... | -0.909269 |
| 0.004695 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -0.900 | 30.400 | ... | ... | -0.908693 |
| 0.004599 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -0.900 | 31.400 | ... | ... | -0.908119 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -0.900 | 32.400 | ... | ... | -0.907547 |
| 0.004422 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -0.900 | 33.400 | ... | ... | -0.906977 |
| 0.004341 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -0.900 | 34.400 | ... | ... | -0.906409 |
| 0.004264 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -0.900 | 35.400 | ... | ... | -0.905843 |
| 0.004191 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -0.900 | 36.400 | ... | ... | -0.905279 |
| 0.004121 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -0.900 | 37.400 | ... | ... | -0.904717 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -0.900 | 38.400 | ... | ... | -0.904157 |
| 0.003992 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -0.900 | 39.400 | ... | ... | -0.903599 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -0.900 | 40.400 | ... | ... | -0.903042 |
| 0.003875 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -0.900 | 41.400 | ... | ... | -0.902487 |
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.