Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957516 | ... | ... | 46.500 | 0.750 | 47.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001309 |
| 0.956629 | ... | ... | 45.500 | 0.750 | 46.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| 0.955761 | ... | ... | 44.500 | 0.750 | 45.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.95491 | ... | ... | 43.500 | 0.750 | 44.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| 0.954074 | ... | ... | 42.500 | 0.750 | 43.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| 0.953253 | ... | ... | 41.500 | 0.750 | 42.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
| 0.952446 | ... | ... | 40.500 | 0.750 | 41.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| 0.951651 | ... | ... | 39.500 | 0.750 | 40.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| 0.950868 | ... | ... | 38.500 | 0.750 | 39.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| 0.950097 | ... | ... | 37.500 | 0.750 | 38.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
| 0.949336 | ... | ... | 36.500 | 0.750 | 37.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001959 |
| 0.948585 | ... | ... | 35.500 | 0.750 | 36.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002038 |
| 0.947844 | ... | ... | 34.500 | 0.750 | 35.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.947112 | ... | ... | 33.500 | 0.750 | 34.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| 0.946388 | ... | ... | 32.500 | 0.750 | 33.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| 0.945673 | ... | ... | 31.500 | 0.750 | 32.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| 0.944966 | ... | ... | 30.500 | 0.750 | 31.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| 0.944266 | ... | ... | 29.500 | 0.750 | 30.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| 0.943573 | ... | ... | 28.500 | 0.750 | 29.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002706 |
| 0.942887 | ... | ... | 27.500 | 0.750 | 28.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002823 |
| 0.942208 | ... | ... | 26.500 | 0.750 | 27.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
| 0.941535 | ... | ... | 25.500 | 0.750 | 26.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00308 |
| 0.940868 | ... | ... | 24.500 | 0.750 | 25.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| 0.940207 | ... | ... | 23.500 | 0.750 | 24.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003371 |
| 0.939552 | ... | ... | 22.500 | 0.750 | 23.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003533 |
| 0.938902 | ... | ... | 21.500 | 0.750 | 22.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003706 |
| 0.938257 | ... | ... | 20.500 | 0.750 | 21.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003894 |
| 0.937618 | ... | ... | 19.500 | 0.750 | 20.250 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.007127 |
| 0.936983 | ... | ... | 18.500 | 0.750 | 19.250 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.007505 |
| 0.936354 | ... | ... | 17.500 | 0.750 | 18.250 | 480000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007918 |
| 0.935728 | ... | ... | 16.500 | 0.750 | 17.250 | 490000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.014271 |
| 0.935108 | ... | ... | 15.500 | 0.750 | 16.250 | 500000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.020422 |
| 0.93125 | ... | ... | 14.525 | 0.750 | 15.275 | 510000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.031233 |
| 0.927014 | ... | ... | 13.575 | 0.725 | 14.300 | 520000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.037615 |
| 0.919004 | ... | ... | 12.650 | 0.700 | 13.350 | 530000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.052506 |
| 0.907154 | ... | ... | 11.750 | 0.675 | 12.425 | 540000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.067222 |
| 0.89162 | ... | ... | 10.850 | 0.675 | 11.525 | 550000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.085472 |
| 0.872661 | ... | ... | 10 | 0.650 | 10.650 | 560000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.106844 |
| 0.848112 | ... | ... | 9.175 | 0.650 | 9.825 | 570000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.13102 |
| 0.823308 | ... | ... | 8.400 | 0.600 | 9 | 580000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.157763 |
| 0.793867 | ... | ... | 7.625 | 0.600 | 8.225 | 590000 | 1.050 | -0.175 | 1.225 | ... | ... | -0.186908 |
| 0.762318 | ... | ... | 6.925 | 0.550 | 7.475 | 600000 | 1.300 | -0.200 | 1.500 | ... | ... | -0.219975 |
| 0.727416 | ... | ... | 6.250 | 0.525 | 6.775 | 610000 | 1.600 | -0.200 | 1.800 | ... | ... | -0.25602 |
| 0.691027 | ... | ... | 5.600 | 0.500 | 6.100 | 620000 | 1.925 | -0.225 | 2.150 | ... | ... | -0.293164 |
| 0.65167 | ... | ... | 5.025 | 0.475 | 5.500 | 630000 | 2.275 | -0.275 | 2.550 | ... | ... | -0.331471 |
| 0.612277 | ... | ... | 4.475 | 0.425 | 4.900 | 640000 | 2.675 | -0.300 | 2.975 | ... | ... | -0.371449 |
| 0.571458 | ... | ... | 3.950 | 0.425 | 4.375 | 650000 | 3.125 | -0.350 | 3.475 | ... | ... | -0.412339 |
| 0.530545 | ... | ... | 3.500 | 0.375 | 3.875 | 660000 | 3.625 | -0.375 | 4 | ... | ... | -0.453396 |
| 0.489849 | ... | ... | 3.075 | 0.350 | 3.425 | 670000 | 4.150 | -0.400 | 4.550 | ... | ... | -0.494277 |
| 0.449454 | ... | ... | 2.675 | 0.325 | 3 | 680000 | 4.725 | -0.425 | 5.150 | ... | ... | -0.534385 |
| 0.41025 | ... | ... | 2.350 | 0.275 | 2.625 | 690000 | 5.350 | -0.450 | 5.800 | ... | ... | -0.572964 |
| 0.373021 | ... | ... | 2.025 | 0.275 | 2.300 | 700000 | 6 | -0.475 | 6.475 | ... | ... | -0.610417 |
| 0.335689 | ... | ... | 1.750 | 0.225 | 1.975 | 710000 | 6.675 | -0.500 | 7.175 | ... | ... | -0.646713 |
| 0.302655 | ... | ... | 1.500 | 0.225 | 1.725 | 720000 | 7.400 | -0.525 | 7.925 | ... | ... | -0.680095 |
| 0.269708 | ... | ... | 1.300 | 0.175 | 1.475 | 730000 | 8.150 | -0.550 | 8.700 | ... | ... | -0.711627 |
| 0.240646 | ... | ... | 1.100 | 0.175 | 1.275 | 740000 | 8.925 | -0.575 | 9.500 | ... | ... | -0.741148 |
| 0.211544 | ... | ... | 0.925 | 0.150 | 1.075 | 750000 | 9.725 | -0.600 | 10.325 | ... | ... | -0.768454 |
| 0.187274 | ... | ... | 0.800 | 0.125 | 0.925 | 760000 | 10.550 | -0.625 | 11.175 | ... | ... | -0.793303 |
| 0.163021 | ... | ... | 0.675 | 0.100 | 0.775 | 770000 | 11.400 | -0.650 | 12.050 | ... | ... | -0.815417 |
| 0.141549 | ... | ... | 0.550 | 0.100 | 0.650 | 780000 | 12.275 | -0.650 | 12.925 | ... | ... | -0.834498 |
| 0.123233 | ... | ... | 0.475 | 0.075 | 0.550 | 790000 | 13.175 | -0.650 | 13.825 | ... | ... | -0.850254 |
| 0.108451 | ... | ... | 0.400 | 0.075 | 0.475 | 800000 | 14.075 | -0.675 | 14.750 | ... | ... | -0.865712 |
| 0.089988 | ... | ... | 0.325 | 0.050 | 0.375 | 810000 | 15 | -0.675 | 15.675 | ... | ... | -0.877587 |
| 0.079117 | ... | ... | 0.275 | 0.050 | 0.325 | 820000 | 15.925 | -0.700 | 16.625 | ... | ... | -0.88918 |
| 0.068398 | ... | ... | 0.225 | 0.050 | 0.275 | 830000 | 16.875 | -0.700 | 17.575 | ... | ... | -0.896943 |
| 0.0577 | ... | ... | 0.175 | 0.050 | 0.225 | 840000 | 17.825 | -0.725 | 18.550 | ... | ... | -0.904413 |
| 0.046857 | ... | ... | 0.150 | 0.025 | 0.175 | 850000 | 18.800 | -0.725 | 19.525 | ... | ... | -0.907963 |
| 0.040701 | ... | ... | 0.125 | 0.025 | 0.150 | 860000 | 19.775 | -0.725 | 20.500 | ... | ... | -0.911289 |
| 0.034612 | ... | ... | 0.100 | 0.025 | 0.125 | 870000 | 20.750 | -0.750 | 21.500 | ... | ... | -0.914419 |
| 0.02852 | ... | ... | 0.075 | 0.025 | 0.100 | 880000 | 21.750 | -0.750 | 22.500 | ... | ... | -0.913906 |
| 0.022333 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 22.750 | -0.750 | 23.500 | ... | ... | -0.913394 |
| 0.021757 | ... | ... | 0.050 | 0.025 | 0.075 | 900000 | 23.750 | -0.750 | 24.500 | ... | ... | -0.912885 |
| 0.015505 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 24.750 | -0.750 | 25.500 | ... | ... | -0.912377 |
| 0.01513 | ... | ... | 0.025 | 0.025 | 0.050 | 920000 | 25.750 | -0.750 | 26.500 | ... | ... | -0.911871 |
| 0.008515 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 26.750 | -0.750 | 27.500 | ... | ... | -0.911367 |
| 0.008319 | ... | ... | 0.025 | 0 | 0.025 | 940000 | 27.750 | -0.750 | 28.500 | ... | ... | -0.910864 |
| 0.008134 | ... | ... | 0.025 | 0 | 0.025 | 950000 | 28.750 | -0.750 | 29.500 | ... | ... | -0.910363 |
| 0.007961 | ... | ... | 0.025 | 0 | 0.025 | 960000 | 29.750 | -0.750 | 30.500 | ... | ... | -0.909864 |
| 0.007798 | ... | ... | 0.013 | 0.013 | 0.025 | 970000 | 30.750 | -0.750 | 31.500 | ... | ... | -0.909367 |
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.