Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961357 | ... | ... | 44 | 0.500 | 44.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001404 |
| 0.960545 | ... | ... | 43 | 0.500 | 43.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001466 |
| 0.95975 | ... | ... | 42 | 0.500 | 42.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| 0.958969 | ... | ... | 41 | 0.500 | 41.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| 0.958203 | ... | ... | 40 | 0.500 | 40.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.95745 | ... | ... | 39 | 0.500 | 39.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| 0.956709 | ... | ... | 38 | 0.500 | 38.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| 0.95598 | ... | ... | 37 | 0.500 | 37.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.955262 | ... | ... | 36 | 0.500 | 36.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
| 0.954554 | ... | ... | 35 | 0.500 | 35.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002046 |
| 0.953856 | ... | ... | 34 | 0.500 | 34.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002132 |
| 0.953167 | ... | ... | 33 | 0.500 | 33.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| 0.952487 | ... | ... | 32 | 0.500 | 32.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| 0.951815 | ... | ... | 31 | 0.500 | 31.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| 0.951151 | ... | ... | 30 | 0.500 | 30.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| 0.950494 | ... | ... | 29 | 0.500 | 29.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| 0.949844 | ... | ... | 28 | 0.500 | 28.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002746 |
| 0.949202 | ... | ... | 27 | 0.500 | 27.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| 0.948565 | ... | ... | 26 | 0.500 | 26.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
| 0.947935 | ... | ... | 25 | 0.500 | 25.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| 0.947312 | ... | ... | 24 | 0.500 | 24.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
| 0.946693 | ... | ... | 23 | 0.500 | 23.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003448 |
| 0.946081 | ... | ... | 22 | 0.500 | 22.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| 0.945474 | ... | ... | 21 | 0.500 | 21.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| 0.944872 | ... | ... | 20 | 0.500 | 20.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004004 |
| 0.944274 | ... | ... | 19 | 0.500 | 19.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004221 |
| 0.943682 | ... | ... | 18 | 0.500 | 18.500 | 450000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004458 |
| 0.943094 | ... | ... | 17 | 0.500 | 17.500 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.008186 |
| 0.942511 | ... | ... | 16 | 0.500 | 16.500 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.008674 |
| 0.941932 | ... | ... | 15 | 0.500 | 15.500 | 480000 | 0.050 | 0 | 0.050 | ... | ... | -0.015673 |
| 0.941358 | ... | ... | 14.025 | 0.475 | 14.500 | 490000 | 0.075 | 0 | 0.075 | ... | ... | -0.022502 |
| 0.936825 | ... | ... | 13.050 | 0.475 | 13.525 | 500000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.029494 |
| 0.927921 | ... | ... | 12.100 | 0.475 | 12.575 | 510000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.041764 |
| 0.918339 | ... | ... | 11.175 | 0.450 | 11.625 | 520000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.058493 |
| 0.900748 | ... | ... | 10.275 | 0.450 | 10.725 | 530000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.075218 |
| 0.882573 | ... | ... | 9.400 | 0.425 | 9.825 | 540000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.099489 |
| 0.85747 | ... | ... | 8.550 | 0.425 | 8.975 | 550000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.123722 |
| 0.829187 | ... | ... | 7.750 | 0.400 | 8.150 | 560000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.154062 |
| 0.795713 | ... | ... | 6.975 | 0.400 | 7.375 | 570000 | 0.925 | -0.125 | 1.050 | ... | ... | -0.187004 |
| 0.759944 | ... | ... | 6.250 | 0.375 | 6.625 | 580000 | 1.175 | -0.125 | 1.300 | ... | ... | -0.224363 |
| 0.720407 | ... | ... | 5.575 | 0.350 | 5.925 | 590000 | 1.475 | -0.150 | 1.625 | ... | ... | -0.265079 |
| 0.678048 | ... | ... | 4.925 | 0.350 | 5.275 | 600000 | 1.800 | -0.175 | 1.975 | ... | ... | -0.307148 |
| 0.634426 | ... | ... | 4.350 | 0.300 | 4.650 | 610000 | 2.175 | -0.200 | 2.375 | ... | ... | -0.351486 |
| 0.588644 | ... | ... | 3.800 | 0.300 | 4.100 | 620000 | 2.600 | -0.225 | 2.825 | ... | ... | -0.397258 |
| 0.542518 | ... | ... | 3.325 | 0.250 | 3.575 | 630000 | 3.075 | -0.250 | 3.325 | ... | ... | -0.443664 |
| 0.496161 | ... | ... | 2.875 | 0.225 | 3.100 | 640000 | 3.600 | -0.275 | 3.875 | ... | ... | -0.489913 |
| 0.450376 | ... | ... | 2.475 | 0.200 | 2.675 | 650000 | 4.175 | -0.275 | 4.450 | ... | ... | -0.53521 |
| 0.405993 | ... | ... | 2.125 | 0.175 | 2.300 | 660000 | 4.775 | -0.300 | 5.075 | ... | ... | -0.579782 |
| 0.363873 | ... | ... | 1.800 | 0.175 | 1.975 | 670000 | 5.425 | -0.325 | 5.750 | ... | ... | -0.622392 |
| 0.323214 | ... | ... | 1.525 | 0.150 | 1.675 | 680000 | 6.125 | -0.350 | 6.475 | ... | ... | -0.662131 |
| 0.286033 | ... | ... | 1.275 | 0.150 | 1.425 | 690000 | 6.850 | -0.375 | 7.225 | ... | ... | -0.70006 |
| 0.251005 | ... | ... | 1.075 | 0.125 | 1.200 | 700000 | 7.625 | -0.375 | 8 | ... | ... | -0.733791 |
| 0.218268 | ... | ... | 0.900 | 0.100 | 1 | 710000 | 8.425 | -0.400 | 8.825 | ... | ... | -0.764896 |
| 0.18803 | ... | ... | 0.750 | 0.075 | 0.825 | 720000 | 9.250 | -0.400 | 9.650 | ... | ... | -0.793169 |
| 0.16057 | ... | ... | 0.600 | 0.075 | 0.675 | 730000 | 10.100 | -0.425 | 10.525 | ... | ... | -0.818343 |
| 0.136244 | ... | ... | 0.500 | 0.050 | 0.550 | 740000 | 10.975 | -0.425 | 11.400 | ... | ... | -0.840102 |
| 0.115475 | ... | ... | 0.400 | 0.050 | 0.450 | 750000 | 11.850 | -0.450 | 12.300 | ... | ... | -0.861739 |
| 0.09873 | ... | ... | 0.325 | 0.050 | 0.375 | 760000 | 12.775 | -0.450 | 13.225 | ... | ... | -0.875821 |
| 0.08204 | ... | ... | 0.275 | 0.025 | 0.300 | 770000 | 13.700 | -0.450 | 14.150 | ... | ... | -0.889479 |
| 0.069861 | ... | ... | 0.225 | 0.025 | 0.250 | 780000 | 14.625 | -0.475 | 15.100 | ... | ... | -0.902897 |
| 0.057758 | ... | ... | 0.175 | 0.025 | 0.200 | 790000 | 15.600 | -0.475 | 16.075 | ... | ... | -0.907656 |
| 0.045495 | ... | ... | 0.150 | 0 | 0.150 | 800000 | 16.550 | -0.475 | 17.025 | ... | ... | -0.916249 |
| 0.038534 | ... | ... | 0.100 | 0.025 | 0.125 | 810000 | 17.525 | -0.500 | 18.025 | ... | ... | -0.920323 |
| 0.031643 | ... | ... | 0.075 | 0.025 | 0.100 | 820000 | 18.500 | -0.500 | 19 | ... | ... | -0.924145 |
| 0.024709 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 19.500 | -0.500 | 20 | ... | ... | -0.923663 |
| 0.023963 | ... | ... | 0.050 | 0.025 | 0.075 | 840000 | 20.500 | -0.500 | 21 | ... | ... | -0.923184 |
| 0.017046 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 21.500 | -0.500 | 22 | ... | ... | -0.922706 |
| 0.01657 | ... | ... | 0.025 | 0.025 | 0.050 | 860000 | 22.500 | -0.500 | 23 | ... | ... | -0.922231 |
| 0.00932 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 23.500 | -0.500 | 24 | ... | ... | -0.921756 |
| 0.009074 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 24.500 | -0.500 | 25 | ... | ... | -0.921284 |
| 0.008846 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 25.500 | -0.500 | 26 | ... | ... | -0.920813 |
| 0.008632 | ... | ... | 0.013 | 0.013 | 0.025 | 900000 | 26.500 | -0.500 | 27 | ... | ... | -0.920344 |
| 0.004788 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.500 | -0.500 | 28 | ... | ... | -0.919877 |
| 0.004679 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.500 | -0.500 | 29 | ... | ... | -0.919411 |
| 0.004576 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.500 | -0.500 | 30 | ... | ... | -0.918947 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.500 | -0.500 | 31 | ... | ... | -0.918485 |
| 0.004388 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.500 | -0.500 | 32 | ... | ... | -0.918024 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.500 | -0.500 | 33 | ... | ... | -0.917564 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.500 | -0.500 | 34 | ... | ... | -0.917106 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 34.500 | -0.500 | 35 | ... | ... | -0.916649 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 35.500 | -0.500 | 36 | ... | ... | -0.916194 |
| 0.004 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 36.500 | -0.500 | 37 | ... | ... | -0.915741 |
| 0.003934 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 37.500 | -0.500 | 38 | ... | ... | -0.915288 |
| 0.003871 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 38.500 | -0.500 | 39 | ... | ... | -0.914837 |
| 0.003811 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 39.500 | -0.500 | 40 | ... | ... | -0.914388 |
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.