Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95131 | ... | ... | 43.125 | 0.125 | 43.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.950282 | ... | ... | 42.125 | 0.125 | 42.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
| 0.949275 | ... | ... | 41.125 | 0.125 | 41.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.948288 | ... | ... | 40.125 | 0.125 | 40.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
| 0.947318 | ... | ... | 39.125 | 0.125 | 39.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.946366 | ... | ... | 38.125 | 0.125 | 38.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001798 |
| 0.945428 | ... | ... | 37.125 | 0.125 | 37.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.944506 | ... | ... | 36.125 | 0.125 | 36.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.943597 | ... | ... | 35.125 | 0.125 | 35.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| 0.942701 | ... | ... | 34.125 | 0.125 | 34.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.941818 | ... | ... | 33.125 | 0.125 | 33.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| 0.940945 | ... | ... | 32.125 | 0.125 | 32.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| 0.940084 | ... | ... | 31.125 | 0.125 | 31.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.939234 | ... | ... | 30.125 | 0.125 | 30.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| 0.938393 | ... | ... | 29.125 | 0.125 | 29.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| 0.937562 | ... | ... | 28.125 | 0.125 | 28.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.936739 | ... | ... | 27.125 | 0.125 | 27.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.935926 | ... | ... | 26.125 | 0.125 | 26.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| 0.93512 | ... | ... | 25.125 | 0.125 | 25.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| 0.934323 | ... | ... | 24.125 | 0.125 | 24.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| 0.933533 | ... | ... | 23.125 | 0.125 | 23.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| 0.93275 | ... | ... | 22.125 | 0.125 | 22.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| 0.931975 | ... | ... | 21.125 | 0.125 | 21.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003828 |
| 0.931206 | ... | ... | 20.125 | 0.125 | 20.250 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.007011 |
| 0.930444 | ... | ... | 19.125 | 0.125 | 19.250 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.007391 |
| 0.929688 | ... | ... | 18.125 | 0.125 | 18.250 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.013318 |
| 0.928938 | ... | ... | 17.125 | 0.125 | 17.250 | 450000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014077 |
| 0.928194 | ... | ... | 16.125 | 0.125 | 16.250 | 460000 | 0.100 | 0 | 0.100 | ... | ... | -0.02484 |
| 0.924476 | ... | ... | 15.150 | 0.125 | 15.275 | 470000 | 0.125 | 0 | 0.125 | ... | ... | -0.030845 |
| 0.920388 | ... | ... | 14.200 | 0.100 | 14.300 | 480000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.0413 |
| 0.909772 | ... | ... | 13.250 | 0.125 | 13.375 | 490000 | 0.250 | 0 | 0.250 | ... | ... | -0.055603 |
| 0.898554 | ... | ... | 12.325 | 0.125 | 12.450 | 500000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.069906 |
| 0.883812 | ... | ... | 11.450 | 0.100 | 11.550 | 510000 | 0.450 | 0 | 0.450 | ... | ... | -0.090666 |
| 0.863227 | ... | ... | 10.575 | 0.125 | 10.700 | 520000 | 0.575 | 0 | 0.575 | ... | ... | -0.111261 |
| 0.842193 | ... | ... | 9.750 | 0.100 | 9.850 | 530000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.134664 |
| 0.816208 | ... | ... | 8.950 | 0.100 | 9.050 | 540000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.162719 |
| 0.787922 | ... | ... | 8.200 | 0.075 | 8.275 | 550000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.190865 |
| 0.755978 | ... | ... | 7.450 | 0.100 | 7.550 | 560000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.224324 |
| 0.722426 | ... | ... | 6.775 | 0.075 | 6.850 | 570000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.257754 |
| 0.686362 | ... | ... | 6.125 | 0.075 | 6.200 | 580000 | 2 | -0.050 | 2.050 | ... | ... | -0.29384 |
| 0.649217 | ... | ... | 5.500 | 0.075 | 5.575 | 590000 | 2.375 | -0.050 | 2.425 | ... | ... | -0.331792 |
| 0.610565 | ... | ... | 4.950 | 0.050 | 5 | 600000 | 2.800 | -0.050 | 2.850 | ... | ... | -0.370849 |
| 0.571142 | ... | ... | 4.425 | 0.050 | 4.475 | 610000 | 3.250 | -0.050 | 3.300 | ... | ... | -0.410158 |
| 0.531674 | ... | ... | 3.925 | 0.075 | 4 | 620000 | 3.750 | -0.050 | 3.800 | ... | ... | -0.449644 |
| 0.492093 | ... | ... | 3.475 | 0.050 | 3.525 | 630000 | 4.275 | -0.075 | 4.350 | ... | ... | -0.488979 |
| 0.453541 | ... | ... | 3.075 | 0.050 | 3.125 | 640000 | 4.850 | -0.075 | 4.925 | ... | ... | -0.527553 |
| 0.415729 | ... | ... | 2.700 | 0.050 | 2.750 | 650000 | 5.450 | -0.100 | 5.550 | ... | ... | -0.565512 |
| 0.378676 | 5.900 | 5.900 | 2.375 | 0.025 | 2.400 | 660000 | 6.100 | -0.100 | 6.200 | ... | ... | -0.601704 |
| 0.343815 | ... | ... | 2.075 | 0.025 | 2.100 | 670000 | 6.775 | -0.100 | 6.875 | ... | ... | -0.636717 |
| 0.310344 | ... | ... | 1.800 | 0.025 | 1.825 | 680000 | 7.500 | -0.100 | 7.600 | ... | ... | -0.668863 |
| 0.280232 | ... | ... | 1.550 | 0.050 | 1.600 | 690000 | 8.250 | -0.100 | 8.350 | ... | ... | -0.699151 |
| 0.250201 | ... | ... | 1.350 | 0.025 | 1.375 | 700000 | 9.025 | -0.100 | 9.125 | ... | ... | -0.727419 |
| 0.222062 | ... | ... | 1.150 | 0.025 | 1.175 | 710000 | 9.800 | -0.125 | 9.925 | ... | ... | -0.755704 |
| 0.198579 | ... | ... | 1 | 0.025 | 1.025 | 720000 | 10.625 | -0.125 | 10.750 | ... | ... | -0.779506 |
| 0.175222 | ... | ... | 0.850 | 0.025 | 0.875 | 730000 | 11.475 | -0.100 | 11.575 | ... | ... | -0.800601 |
| 0.15459 | ... | ... | 0.725 | 0.025 | 0.750 | 740000 | 12.350 | -0.100 | 12.450 | ... | ... | -0.818732 |
| 0.133864 | ... | ... | 0.625 | 0 | 0.625 | 750000 | 13.225 | -0.100 | 13.325 | ... | ... | -0.836581 |
| 0.116143 | ... | ... | 0.525 | 0 | 0.525 | 760000 | 14.125 | -0.100 | 14.225 | ... | ... | -0.851245 |
| 0.101839 | ... | ... | 0.450 | 0 | 0.450 | 770000 | 15.025 | -0.125 | 15.150 | ... | ... | -0.865682 |
| 0.087556 | ... | ... | 0.375 | 0 | 0.375 | 780000 | 15.975 | -0.100 | 16.075 | ... | ... | -0.873351 |
| 0.077119 | ... | ... | 0.325 | 0 | 0.325 | 790000 | 16.900 | -0.125 | 17.025 | ... | ... | -0.883971 |
| 0.066777 | ... | ... | 0.250 | 0.025 | 0.275 | 800000 | 17.850 | -0.125 | 17.975 | ... | ... | -0.890964 |
| 0.056409 | ... | ... | 0.225 | 0 | 0.225 | 810000 | 18.825 | -0.100 | 18.925 | ... | ... | -0.894278 |
| 0.045862 | ... | ... | 0.175 | 0 | 0.175 | 820000 | 19.775 | -0.125 | 19.900 | ... | ... | -0.900732 |
| 0.039894 | ... | ... | 0.150 | 0 | 0.150 | 830000 | 20.775 | -0.125 | 20.900 | ... | ... | -0.900258 |
| 0.03397 | ... | ... | 0.125 | 0 | 0.125 | 840000 | 21.750 | -0.125 | 21.875 | ... | ... | -0.902973 |
| 0.028023 | ... | ... | 0.100 | 0 | 0.100 | 850000 | 22.750 | -0.125 | 22.875 | ... | ... | -0.902368 |
| 0.027324 | ... | ... | 0.075 | 0.025 | 0.100 | 860000 | 23.750 | -0.125 | 23.875 | ... | ... | -0.901765 |
| 0.02143 | ... | ... | 0.075 | 0 | 0.075 | 870000 | 24.750 | -0.125 | 24.875 | ... | ... | -0.901164 |
| 0.015283 | ... | ... | 0.050 | 0 | 0.050 | 880000 | 25.750 | -0.125 | 25.875 | ... | ... | -0.900566 |
| 0.014933 | ... | ... | 0.050 | 0 | 0.050 | 890000 | 26.750 | -0.125 | 26.875 | ... | ... | -0.899969 |
| 0.014606 | ... | ... | 0.050 | 0 | 0.050 | 900000 | 27.750 | -0.125 | 27.875 | ... | ... | -0.899375 |
| 0.008223 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 28.750 | -0.125 | 28.875 | ... | ... | -0.898783 |
| 0.00805 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 29.750 | -0.125 | 29.875 | ... | ... | -0.898193 |
| 0.007887 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 30.750 | -0.125 | 30.875 | ... | ... | -0.897605 |
| 0.007734 | ... | ... | 0.025 | 0 | 0.025 | 940000 | 31.750 | -0.125 | 31.875 | ... | ... | -0.897018 |
| 0.007589 | ... | ... | 0.025 | 0 | 0.025 | 950000 | 32.750 | -0.125 | 32.875 | ... | ... | -0.896434 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33.750 | -0.125 | 33.875 | ... | ... | -0.895852 |
| 0.004139 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34.750 | -0.125 | 34.875 | ... | ... | -0.895271 |
| 0.004066 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35.750 | -0.125 | 35.875 | ... | ... | -0.894693 |
| 0.003997 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36.750 | -0.125 | 36.875 | ... | ... | -0.894116 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37.750 | -0.125 | 37.875 | ... | ... | -0.893541 |
| 0.00387 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38.750 | -0.125 | 38.875 | ... | ... | -0.892968 |
| 0.00381 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39.750 | -0.125 | 39.875 | ... | ... | -0.892396 |
| 0.003754 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40.750 | -0.125 | 40.875 | ... | ... | -0.891827 |
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.