Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970994 | ... | ... | 41.450 | 1.050 | 42.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.970381 | ... | ... | 40.450 | 1.050 | 41.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
| 0.969781 | ... | ... | 39.450 | 1.050 | 40.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| 0.969192 | ... | ... | 38.450 | 1.050 | 39.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| 0.968613 | ... | ... | 37.450 | 1.050 | 38.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| 0.968044 | ... | ... | 36.450 | 1.050 | 37.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001841 |
| 0.967485 | ... | ... | 35.450 | 1.050 | 36.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| 0.966935 | ... | ... | 34.450 | 1.050 | 35.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002005 |
| 0.966392 | ... | ... | 33.450 | 1.050 | 34.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002092 |
| 0.965857 | ... | ... | 32.450 | 1.050 | 33.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002183 |
| 0.96533 | ... | ... | 31.450 | 1.050 | 32.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.964809 | ... | ... | 30.450 | 1.050 | 31.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.964295 | ... | ... | 29.450 | 1.050 | 30.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| 0.963787 | ... | ... | 28.450 | 1.050 | 29.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.963285 | ... | ... | 27.450 | 1.050 | 28.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| 0.962789 | ... | ... | 26.450 | 1.050 | 27.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| 0.962298 | ... | ... | 25.450 | 1.050 | 26.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
| 0.961812 | ... | ... | 24.450 | 1.050 | 25.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| 0.961331 | ... | ... | 23.450 | 1.050 | 24.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.960854 | ... | ... | 22.450 | 1.050 | 23.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003416 |
| 0.960383 | ... | ... | 21.450 | 1.050 | 22.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003588 |
| 0.959915 | ... | ... | 20.450 | 1.050 | 21.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003773 |
| 0.959452 | ... | ... | 19.450 | 1.050 | 20.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| 0.958993 | ... | ... | 18.450 | 1.050 | 19.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004192 |
| 0.958537 | ... | ... | 17.450 | 1.050 | 18.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00443 |
| 0.958086 | ... | ... | 16.450 | 1.050 | 17.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| 0.957638 | ... | ... | 15.450 | 1.050 | 16.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004979 |
| 0.957193 | ... | ... | 14.450 | 1.050 | 15.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005299 |
| 0.956752 | ... | ... | 13.450 | 1.050 | 14.500 | 470000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005656 |
| 0.956314 | ... | ... | 12.450 | 1.050 | 13.500 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.010458 |
| 0.955879 | ... | ... | 11.475 | 1.025 | 12.500 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.01123 |
| 0.949916 | ... | ... | 10.500 | 1.025 | 11.525 | 500000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.020448 |
| 0.943282 | ... | ... | 9.550 | 1 | 10.550 | 510000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.036374 |
| 0.93045 | ... | ... | 8.625 | 0.975 | 9.600 | 520000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.051957 |
| 0.911619 | ... | ... | 7.725 | 0.950 | 8.675 | 530000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.073413 |
| 0.887197 | ... | ... | 6.875 | 0.900 | 7.775 | 540000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.100093 |
| 0.853738 | ... | ... | 6.050 | 0.875 | 6.925 | 550000 | 0.475 | -0.175 | 0.650 | ... | ... | -0.135459 |
| 0.813064 | ... | ... | 5.300 | 0.825 | 6.125 | 560000 | 0.650 | -0.225 | 0.875 | ... | ... | -0.174453 |
| 0.769161 | ... | ... | 4.575 | 0.775 | 5.350 | 570000 | 0.875 | -0.275 | 1.150 | ... | ... | -0.2199 |
| 0.717783 | ... | ... | 3.925 | 0.725 | 4.650 | 580000 | 1.175 | -0.325 | 1.500 | ... | ... | -0.272392 |
| 0.66426 | ... | ... | 3.325 | 0.650 | 3.975 | 590000 | 1.500 | -0.400 | 1.900 | ... | ... | -0.326558 |
| 0.605664 | ... | ... | 2.800 | 0.600 | 3.400 | 600000 | 1.900 | -0.450 | 2.350 | ... | ... | -0.384692 |
| 0.546499 | ... | ... | 2.325 | 0.525 | 2.850 | 610000 | 2.350 | -0.525 | 2.875 | ... | ... | -0.444211 |
| 0.486697 | ... | ... | 1.900 | 0.475 | 2.375 | 620000 | 2.875 | -0.575 | 3.450 | ... | ... | -0.503938 |
| 0.427628 | ... | ... | 1.550 | 0.400 | 1.950 | 630000 | 3.450 | -0.625 | 4.075 | ... | ... | -0.562509 |
| 0.371705 | ... | ... | 1.250 | 0.350 | 1.600 | 640000 | 4.075 | -0.700 | 4.775 | ... | ... | -0.619137 |
| 0.319337 | ... | ... | 1 | 0.300 | 1.300 | 650000 | 4.775 | -0.750 | 5.525 | ... | ... | -0.670748 |
| 0.268895 | ... | ... | 0.800 | 0.225 | 1.025 | 660000 | 5.500 | -0.800 | 6.300 | ... | ... | -0.72002 |
| 0.226509 | ... | ... | 0.625 | 0.200 | 0.825 | 670000 | 6.275 | -0.850 | 7.125 | ... | ... | -0.764087 |
| 0.18769 | ... | ... | 0.475 | 0.175 | 0.650 | 680000 | 7.100 | -0.875 | 7.975 | ... | ... | -0.801508 |
| 0.152521 | ... | ... | 0.375 | 0.125 | 0.500 | 690000 | 7.950 | -0.900 | 8.850 | ... | ... | -0.834901 |
| 0.121263 | ... | ... | 0.275 | 0.100 | 0.375 | 700000 | 8.825 | -0.950 | 9.775 | ... | ... | -0.863984 |
| 0.099706 | ... | ... | 0.200 | 0.100 | 0.300 | 710000 | 9.725 | -0.975 | 10.700 | ... | ... | -0.88831 |
| 0.078403 | ... | ... | 0.150 | 0.075 | 0.225 | 720000 | 10.650 | -1 | 11.650 | ... | ... | -0.907298 |
| 0.062883 | ... | ... | 0.125 | 0.050 | 0.175 | 730000 | 11.600 | -1 | 12.600 | ... | ... | -0.920354 |
| 0.047372 | ... | ... | 0.075 | 0.050 | 0.125 | 740000 | 12.575 | -1 | 13.575 | ... | ... | -0.927131 |
| 0.038531 | ... | ... | 0.050 | 0.050 | 0.100 | 750000 | 13.525 | -1.025 | 14.550 | ... | ... | -0.939221 |
| 0.029852 | ... | ... | 0.050 | 0.025 | 0.075 | 760000 | 14.525 | -1.025 | 15.550 | ... | ... | -0.939211 |
| 0.021091 | ... | ... | 0.025 | 0.025 | 0.050 | 770000 | 15.500 | -1.050 | 16.550 | ... | ... | -0.944694 |
| 0.011816 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 16.500 | -1.050 | 17.550 | ... | ... | -0.944323 |
| 0.011363 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 17.500 | -1.050 | 18.550 | ... | ... | -0.943952 |
| 0.010954 | ... | ... | 0.013 | 0.013 | 0.025 | 800000 | 18.500 | -1.050 | 19.550 | ... | ... | -0.943584 |
| 0.006051 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 19.500 | -1.050 | 20.550 | ... | ... | -0.943216 |
| 0.00585 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 20.500 | -1.050 | 21.550 | ... | ... | -0.94285 |
| 0.005667 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 21.500 | -1.050 | 22.550 | ... | ... | -0.942486 |
| 0.005497 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 22.500 | -1.050 | 23.550 | ... | ... | -0.942123 |
| 0.005341 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 23.500 | -1.050 | 24.550 | ... | ... | -0.941761 |
| 0.005196 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 24.500 | -1.050 | 25.550 | ... | ... | -0.941401 |
| 0.005062 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 25.500 | -1.050 | 26.550 | ... | ... | -0.941042 |
| 0.004937 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 26.500 | -1.050 | 27.550 | ... | ... | -0.940684 |
| 0.00482 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 27.500 | -1.050 | 28.550 | ... | ... | -0.940328 |
| 0.00471 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 28.500 | -1.050 | 29.550 | ... | ... | -0.939972 |
| 0.004607 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 29.500 | -1.050 | 30.550 | ... | ... | -0.939619 |
| 0.00451 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 30.500 | -1.050 | 31.550 | ... | ... | -0.939266 |
| 0.004419 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 31.500 | -1.050 | 32.550 | ... | ... | -0.938914 |
| 0.004333 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 32.500 | -1.050 | 33.550 | ... | ... | -0.938564 |
| 0.004252 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 33.500 | -1.050 | 34.550 | ... | ... | -0.938215 |
| 0.004175 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 34.500 | -1.050 | 35.550 | ... | ... | -0.937867 |
| 0.004101 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 35.500 | -1.050 | 36.550 | ... | ... | -0.93752 |
| 0.004031 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 36.500 | -1.050 | 37.550 | ... | ... | -0.937174 |
| 0.003965 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 37.500 | -1.050 | 38.550 | ... | ... | -0.936829 |
| 0.003902 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 38.500 | -1.050 | 39.550 | ... | ... | -0.936485 |
| 0.003842 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 39.500 | -1.050 | 40.550 | ... | ... | -0.936143 |
| 0.003784 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 40.500 | -1.050 | 41.550 | ... | ... | -0.935801 |
| 0.003729 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 41.500 | -1.050 | 42.550 | ... | ... | -0.935461 |
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.