Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944987 | ... | ... | 41.700 | -0.200 | 41.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.943819 | ... | ... | 40.700 | -0.200 | 40.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.942675 | ... | ... | 39.700 | -0.200 | 39.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| 0.941553 | ... | ... | 38.700 | -0.200 | 38.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.940452 | ... | ... | 37.700 | -0.200 | 37.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| 0.939369 | ... | ... | 36.700 | -0.200 | 36.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| 0.938304 | ... | ... | 35.700 | -0.200 | 35.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| 0.937255 | ... | ... | 34.700 | -0.200 | 34.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| 0.936222 | ... | ... | 33.700 | -0.200 | 33.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
| 0.935204 | ... | ... | 32.700 | -0.200 | 32.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| 0.934199 | ... | ... | 31.700 | -0.200 | 31.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.933208 | ... | ... | 30.700 | -0.200 | 30.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| 0.932229 | ... | ... | 29.700 | -0.200 | 29.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| 0.931261 | ... | ... | 28.700 | -0.200 | 28.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| 0.930305 | ... | ... | 27.700 | -0.200 | 27.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
| 0.92936 | ... | ... | 26.700 | -0.200 | 26.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00294 |
| 0.928425 | ... | ... | 25.700 | -0.200 | 25.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
| 0.9275 | ... | ... | 24.700 | -0.200 | 24.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| 0.926584 | ... | ... | 23.700 | -0.200 | 23.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003389 |
| 0.925677 | ... | ... | 22.700 | -0.200 | 22.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003561 |
| 0.924778 | ... | ... | 21.700 | -0.200 | 21.500 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.006518 |
| 0.923888 | ... | ... | 20.700 | -0.200 | 20.500 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.006862 |
| 0.923006 | ... | ... | 19.700 | -0.200 | 19.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.007235 |
| 0.922131 | ... | ... | 18.700 | -0.200 | 18.500 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.013038 |
| 0.921264 | ... | ... | 17.700 | -0.200 | 17.500 | 430000 | 0.075 | 0 | 0.075 | ... | ... | -0.018646 |
| 0.920404 | ... | ... | 16.700 | -0.200 | 16.500 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.024317 |
| 0.916859 | ... | ... | 15.725 | -0.200 | 15.525 | 450000 | 0.150 | 0 | 0.150 | ... | ... | -0.034284 |
| 0.910254 | ... | ... | 14.750 | -0.175 | 14.575 | 460000 | 0.200 | 0 | 0.200 | ... | ... | -0.044222 |
| 0.903089 | ... | ... | 13.825 | -0.200 | 13.625 | 470000 | 0.275 | 0 | 0.275 | ... | ... | -0.057851 |
| 0.889969 | ... | ... | 12.900 | -0.175 | 12.725 | 480000 | 0.375 | 0 | 0.375 | ... | ... | -0.074665 |
| 0.876217 | ... | ... | 12.025 | -0.200 | 11.825 | 490000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.094241 |
| 0.85699 | ... | ... | 11.150 | -0.175 | 10.975 | 500000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.113836 |
| 0.835126 | ... | ... | 10.325 | -0.175 | 10.150 | 510000 | 0.800 | 0.025 | 0.775 | ... | ... | -0.138332 |
| 0.81082 | ... | ... | 9.525 | -0.175 | 9.350 | 520000 | 0.975 | 0.025 | 0.950 | ... | ... | -0.162914 |
| 0.782647 | ... | ... | 8.750 | -0.150 | 8.600 | 530000 | 1.200 | 0.025 | 1.175 | ... | ... | -0.191503 |
| 0.752776 | ... | ... | 8.025 | -0.150 | 7.875 | 540000 | 1.475 | 0.050 | 1.425 | ... | ... | -0.223206 |
| 0.721284 | ... | ... | 7.325 | -0.150 | 7.175 | 550000 | 1.775 | 0.050 | 1.725 | ... | ... | -0.256067 |
| 0.687363 | ... | ... | 6.675 | -0.150 | 6.525 | 560000 | 2.100 | 0.050 | 2.050 | ... | ... | -0.29007 |
| 0.652368 | ... | ... | 6.050 | -0.150 | 5.900 | 570000 | 2.475 | 0.050 | 2.425 | ... | ... | -0.325826 |
| 0.615546 | ... | ... | 5.475 | -0.125 | 5.350 | 580000 | 2.875 | 0.050 | 2.825 | ... | ... | -0.362235 |
| 0.578729 | ... | ... | 4.925 | -0.125 | 4.800 | 590000 | 3.325 | 0.075 | 3.250 | ... | ... | -0.399452 |
| 0.541388 | ... | ... | 4.425 | -0.125 | 4.300 | 600000 | 3.825 | 0.100 | 3.725 | ... | ... | -0.436784 |
| 0.504216 | ... | ... | 3.950 | -0.100 | 3.850 | 610000 | 4.350 | 0.100 | 4.250 | ... | ... | -0.473868 |
| 0.467357 | ... | ... | 3.525 | -0.100 | 3.425 | 620000 | 4.900 | 0.100 | 4.800 | ... | ... | -0.510699 |
| 0.431606 | ... | ... | 3.150 | -0.100 | 3.050 | 630000 | 5.500 | 0.100 | 5.400 | ... | ... | -0.546482 |
| 0.396687 | ... | ... | 2.775 | -0.075 | 2.700 | 640000 | 6.125 | 0.100 | 6.025 | ... | ... | -0.581489 |
| 0.362674 | ... | ... | 2.450 | -0.075 | 2.375 | 650000 | 6.800 | 0.125 | 6.675 | ... | ... | -0.614449 |
| 0.331085 | ... | ... | 2.175 | -0.075 | 2.100 | 660000 | 7.500 | 0.125 | 7.375 | ... | ... | -0.646031 |
| 0.299438 | ... | ... | 1.900 | -0.075 | 1.825 | 670000 | 8.225 | 0.125 | 8.100 | ... | ... | -0.676104 |
| 0.270934 | ... | ... | 1.675 | -0.075 | 1.600 | 680000 | 8.975 | 0.125 | 8.850 | ... | ... | -0.70451 |
| 0.244345 | ... | ... | 1.450 | -0.050 | 1.400 | 690000 | 9.750 | 0.125 | 9.625 | ... | ... | -0.731057 |
| 0.217656 | ... | ... | 1.275 | -0.075 | 1.200 | 700000 | 10.575 | 0.150 | 10.425 | ... | ... | -0.75337 |
| 0.195394 | ... | ... | 1.100 | -0.050 | 1.050 | 710000 | 11.400 | 0.150 | 11.250 | ... | ... | -0.775361 |
| 0.173156 | ... | ... | 0.950 | -0.050 | 0.900 | 720000 | 12.250 | 0.175 | 12.075 | ... | ... | -0.794809 |
| 0.153491 | ... | ... | 0.825 | -0.050 | 0.775 | 730000 | 13.100 | 0.150 | 12.950 | ... | ... | -0.814093 |
| 0.136721 | ... | ... | 0.700 | -0.025 | 0.675 | 740000 | 14 | 0.175 | 13.825 | ... | ... | -0.827858 |
| 0.119989 | ... | ... | 0.600 | -0.025 | 0.575 | 750000 | 14.900 | 0.175 | 14.725 | ... | ... | -0.841252 |
| 0.106478 | ... | ... | 0.525 | -0.025 | 0.500 | 760000 | 15.800 | 0.175 | 15.625 | ... | ... | -0.854392 |
| 0.093011 | ... | ... | 0.450 | -0.025 | 0.425 | 770000 | 16.725 | 0.175 | 16.550 | ... | ... | -0.864318 |
| 0.079425 | ... | ... | 0.375 | -0.025 | 0.350 | 780000 | 17.675 | 0.200 | 17.475 | ... | ... | -0.870887 |
| 0.069528 | ... | ... | 0.325 | -0.025 | 0.300 | 790000 | 18.625 | 0.200 | 18.425 | ... | ... | -0.87715 |
| 0.059622 | ... | ... | 0.275 | -0.025 | 0.250 | 800000 | 19.575 | 0.200 | 19.375 | ... | ... | -0.883148 |
| 0.053897 | ... | ... | 0.225 | 0 | 0.225 | 810000 | 20.550 | 0.200 | 20.350 | ... | ... | -0.885834 |
| 0.043881 | ... | ... | 0.200 | -0.025 | 0.175 | 820000 | 21.525 | 0.200 | 21.325 | ... | ... | -0.88834 |
| 0.038243 | ... | ... | 0.175 | -0.025 | 0.150 | 830000 | 22.500 | 0.200 | 22.300 | ... | ... | -0.890685 |
| 0.032617 | ... | ... | 0.150 | -0.025 | 0.125 | 840000 | 23.500 | 0.200 | 23.300 | ... | ... | -0.889994 |
| 0.026945 | ... | ... | 0.125 | -0.025 | 0.100 | 850000 | 24.500 | 0.200 | 24.300 | ... | ... | -0.889304 |
| 0.02633 | ... | ... | 0.100 | 0 | 0.100 | 860000 | 25.500 | 0.200 | 25.300 | ... | ... | -0.888618 |
| 0.020673 | ... | ... | 0.075 | 0 | 0.075 | 870000 | 26.500 | 0.200 | 26.300 | ... | ... | -0.887934 |
| 0.020229 | ... | ... | 0.075 | 0 | 0.075 | 880000 | 27.500 | 0.200 | 27.300 | ... | ... | -0.887252 |
| 0.014442 | ... | ... | 0.050 | 0 | 0.050 | 890000 | 28.500 | 0.200 | 28.300 | ... | ... | -0.886573 |
| 0.014149 | ... | ... | 0.050 | 0 | 0.050 | 900000 | 29.500 | 0.200 | 29.300 | ... | ... | -0.885896 |
| 0.013873 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 30.500 | 0.200 | 30.300 | ... | ... | -0.885221 |
| 0.007811 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 31.500 | 0.200 | 31.300 | ... | ... | -0.884549 |
| 0.007664 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 32.500 | 0.200 | 32.300 | ... | ... | -0.883879 |
| 0.007525 | ... | ... | 0.025 | 0 | 0.025 | 940000 | 33.500 | 0.200 | 33.300 | ... | ... | -0.883212 |
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.