Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975454 | ... | ... | 48.750 | 2.250 | 51 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| 0.974651 | ... | ... | 47.750 | 2.250 | 50 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00104 |
| 0.973877 | ... | ... | 46.750 | 2.250 | 49 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001097 |
| 0.97313 | ... | ... | 45.750 | 2.250 | 48 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001155 |
| 0.972405 | ... | ... | 44.750 | 2.250 | 47 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.971701 | ... | ... | 43.750 | 2.250 | 46 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| 0.971016 | ... | ... | 42.750 | 2.250 | 45 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001335 |
| 0.970347 | ... | ... | 41.750 | 2.250 | 44 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| 0.969693 | ... | ... | 40.750 | 2.250 | 43 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
| 0.969054 | ... | ... | 39.750 | 2.250 | 42 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| 0.968427 | ... | ... | 38.750 | 2.250 | 41 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| 0.967813 | ... | ... | 37.750 | 2.250 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.967209 | ... | ... | 36.750 | 2.250 | 39 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| 0.966616 | ... | ... | 35.750 | 2.250 | 38 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001814 |
| 0.966033 | ... | ... | 34.750 | 2.250 | 37 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.965458 | ... | ... | 33.750 | 2.250 | 36 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| 0.964893 | ... | ... | 32.750 | 2.250 | 35 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002058 |
| 0.964335 | ... | ... | 31.750 | 2.250 | 34 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| 0.963785 | ... | ... | 30.750 | 2.250 | 33 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| 0.963241 | ... | ... | 29.750 | 2.250 | 32 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.962705 | ... | ... | 28.750 | 2.250 | 31 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| 0.962175 | ... | ... | 27.750 | 2.250 | 30 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| 0.961652 | ... | ... | 26.750 | 2.250 | 29 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| 0.961134 | ... | ... | 25.750 | 2.250 | 28 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| 0.960622 | ... | ... | 24.750 | 2.250 | 27 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002909 |
| 0.960115 | ... | ... | 23.750 | 2.250 | 26 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003044 |
| 0.959614 | ... | ... | 22.750 | 2.250 | 25 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| 0.959117 | ... | ... | 21.750 | 2.250 | 24 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003343 |
| 0.958625 | ... | ... | 20.750 | 2.250 | 23 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| 0.958137 | ... | ... | 19.750 | 2.250 | 22 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003687 |
| 0.957654 | ... | ... | 18.750 | 2.250 | 21 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
| 0.957175 | ... | ... | 17.750 | 2.250 | 20 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| 0.9567 | ... | ... | 16.750 | 2.250 | 19 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| 0.956229 | ... | ... | 15.750 | 2.250 | 18 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004565 |
| 0.955762 | ... | ... | 14.750 | 2.250 | 17 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004839 |
| 0.955299 | ... | ... | 13.750 | 2.250 | 16 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005142 |
| 0.954839 | ... | ... | 12.750 | 2.250 | 15 | 470000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00548 |
| 0.954382 | ... | ... | 11.750 | 2.250 | 14 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005858 |
| 0.953929 | ... | ... | 10.750 | 2.250 | 13 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010843 |
| 0.953479 | ... | ... | 9.800 | 2.200 | 12 | 500000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.011668 |
| 0.947344 | ... | ... | 8.850 | 2.175 | 11.025 | 510000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.021273 |
| 0.940474 | ... | ... | 7.925 | 2.125 | 10.050 | 520000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.037885 |
| 0.927127 | ... | ... | 7.025 | 2.075 | 9.100 | 530000 | 0.150 | -0.175 | 0.325 | ... | ... | -0.054217 |
| 0.90744 | ... | ... | 6.200 | 1.975 | 8.175 | 540000 | 0.225 | -0.250 | 0.475 | ... | ... | -0.076758 |
| 0.877389 | ... | ... | 5.400 | 1.900 | 7.300 | 550000 | 0.350 | -0.325 | 0.675 | ... | ... | -0.109416 |
| 0.842709 | ... | ... | 4.650 | 1.800 | 6.450 | 560000 | 0.500 | -0.425 | 0.925 | ... | ... | -0.146055 |
| 0.800268 | 6.500 | 6.500 | 3.950 | 1.700 | 5.650 | 570000 | 0.675 | -0.550 | 1.225 | ... | ... | -0.186871 |
| 0.751557 | ... | ... | 3.350 | 1.550 | 4.900 | 580000 | 0.925 | -0.675 | 1.600 | ... | ... | -0.237189 |
| 0.697766 | ... | ... | 2.775 | 1.425 | 4.200 | 590000 | 1.225 | -0.825 | 2.050 | ... | ... | -0.292045 |
| 0.638754 | ... | ... | 2.300 | 1.275 | 3.575 | 600000 | 1.575 | -0.975 | 2.550 | ... | ... | -0.350526 |
| 0.577627 | ... | ... | 1.850 | 1.150 | 3 | 610000 | 2 | -1.100 | 3.100 | ... | ... | -0.412332 |
| 0.515025 | ... | ... | 1.500 | 0.975 | 2.475 | 620000 | 2.475 | -1.250 | 3.725 | ... | ... | -0.475105 |
| 0.453231 | ... | ... | 1.200 | 0.850 | 2.050 | 630000 | 3.025 | -1.375 | 4.400 | ... | ... | -0.5374 |
| 0.392321 | ... | ... | 0.925 | 0.725 | 1.650 | 640000 | 3.650 | -1.500 | 5.150 | ... | ... | -0.596671 |
| 0.335369 | ... | ... | 0.725 | 0.600 | 1.325 | 650000 | 4.300 | -1.625 | 5.925 | ... | ... | -0.654381 |
| 0.282532 | ... | ... | 0.550 | 0.500 | 1.050 | 660000 | 5.025 | -1.725 | 6.750 | ... | ... | -0.706066 |
| 0.235014 | ... | ... | 0.425 | 0.400 | 0.825 | 670000 | 5.800 | -1.825 | 7.625 | ... | ... | -0.751989 |
| 0.194245 | ... | ... | 0.325 | 0.325 | 0.650 | 680000 | 6.600 | -1.900 | 8.500 | ... | ... | -0.794496 |
| 0.157506 | ... | ... | 0.225 | 0.275 | 0.500 | 690000 | 7.450 | -1.975 | 9.425 | ... | ... | -0.82934 |
| 0.12499 | ... | ... | 0.175 | 0.200 | 0.375 | 700000 | 8.325 | -2.025 | 10.350 | ... | ... | -0.859528 |
| 0.097107 | ... | ... | 0.125 | 0.150 | 0.275 | 710000 | 9.225 | -2.075 | 11.300 | ... | ... | -0.884661 |
| 0.0745 | ... | ... | 0.100 | 0.100 | 0.200 | 720000 | 10.150 | -2.125 | 12.275 | ... | ... | -0.904197 |
| 0.058018 | ... | ... | 0.050 | 0.100 | 0.150 | 730000 | 11.100 | -2.150 | 13.250 | ... | ... | -0.917581 |
| 0.041385 | ... | ... | 0.050 | 0.050 | 0.100 | 740000 | 12.050 | -2.200 | 14.250 | ... | ... | -0.930431 |
| 0.031939 | ... | ... | 0.025 | 0.050 | 0.075 | 750000 | 13.025 | -2.225 | 15.250 | ... | ... | -0.936766 |
| 0.022498 | ... | ... | 0.025 | 0.025 | 0.050 | 760000 | 14 | -2.250 | 16.250 | ... | ... | -0.942656 |
| 0.021517 | ... | ... | 0.025 | 0.025 | 0.050 | 770000 | 15 | -2.250 | 17.250 | ... | ... | -0.942267 |
| 0.012048 | ... | ... | 0.013 | 0.013 | 0.025 | 780000 | 16 | -2.250 | 18.250 | ... | ... | -0.941879 |
| 0.01157 | ... | ... | 0.013 | 0.013 | 0.025 | 790000 | 17 | -2.250 | 19.250 | ... | ... | -0.941493 |
| 0.01114 | ... | ... | 0.013 | 0.013 | 0.025 | 800000 | 18 | -2.250 | 20.250 | ... | ... | -0.941109 |
| 0.006151 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 19 | -2.250 | 21.250 | ... | ... | -0.940726 |
| 0.005941 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 20 | -2.250 | 22.250 | ... | ... | -0.940344 |
| 0.005749 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 21 | -2.250 | 23.250 | ... | ... | -0.939965 |
| 0.005573 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 22 | -2.250 | 24.250 | ... | ... | -0.939586 |
| 0.00541 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 23 | -2.250 | 25.250 | ... | ... | -0.939209 |
| 0.00526 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 24 | -2.250 | 26.250 | ... | ... | -0.938833 |
| 0.005121 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 25 | -2.250 | 27.250 | ... | ... | -0.938459 |
| 0.004991 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 26 | -2.250 | 28.250 | ... | ... | -0.938086 |
| 0.00487 | ... | ... | ... | ... | 0.013 | 890000 | 27 | ... | ... | ... | ... | -0.937715 |
| 0.004756 | ... | ... | ... | ... | 0.013 | 900000 | 28 | ... | ... | ... | ... | -0.937344 |
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.