Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959509 | ... | ... | 49.275 | -3.775 | 45.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.95866 | ... | ... | 48.275 | -3.775 | 44.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
| 0.957829 | ... | ... | 47.275 | -3.775 | 43.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| 0.957014 | ... | ... | 46.275 | -3.775 | 42.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001553 |
| 0.956213 | ... | ... | 45.275 | -3.775 | 41.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001619 |
| 0.955426 | ... | ... | 44.275 | -3.775 | 40.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.954653 | ... | ... | 43.275 | -3.775 | 39.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001757 |
| 0.953891 | ... | ... | 42.275 | -3.775 | 38.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00183 |
| 0.953141 | ... | ... | 41.275 | -3.775 | 37.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.952402 | ... | ... | 40.275 | -3.775 | 36.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001984 |
| 0.951673 | ... | ... | 39.275 | -3.775 | 35.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002066 |
| 0.950953 | ... | ... | 38.275 | -3.775 | 34.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| 0.950243 | ... | ... | 37.275 | -3.775 | 33.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002242 |
| 0.949541 | ... | ... | 36.275 | -3.775 | 32.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| 0.948847 | ... | ... | 35.275 | -3.775 | 31.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| 0.948161 | ... | ... | 34.275 | -3.775 | 30.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
| 0.947483 | ... | ... | 33.275 | -3.775 | 29.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.946812 | ... | ... | 32.275 | -3.775 | 28.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002764 |
| 0.946148 | ... | ... | 31.275 | -3.775 | 27.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002887 |
| 0.94549 | ... | ... | 30.275 | -3.775 | 26.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| 0.944839 | ... | ... | 29.275 | -3.775 | 25.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003156 |
| 0.944193 | ... | ... | 28.275 | -3.775 | 24.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| 0.943554 | ... | ... | 27.275 | -3.775 | 23.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| 0.94292 | ... | ... | 26.275 | -3.775 | 22.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| 0.942291 | ... | ... | 25.275 | -3.775 | 21.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003819 |
| 0.941668 | ... | ... | 24.275 | -3.775 | 20.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004019 |
| 0.94105 | ... | ... | 23.275 | -3.775 | 19.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004236 |
| 0.940436 | ... | ... | 22.275 | -3.775 | 18.500 | 460000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.007767 |
| 0.939827 | ... | ... | 21.275 | -3.775 | 17.500 | 470000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.008211 |
| 0.939223 | ... | ... | 20.275 | -3.775 | 16.500 | 480000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.014815 |
| 0.938623 | ... | ... | 19.275 | -3.775 | 15.500 | 490000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.02123 |
| 0.934483 | ... | ... | 18.275 | -3.750 | 14.525 | 500000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.027761 |
| 0.92992 | ... | ... | 17.275 | -3.725 | 13.550 | 510000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.039231 |
| 0.921238 | ... | ... | 16.275 | -3.675 | 12.600 | 520000 | 0.200 | 0.125 | 0.075 | ... | ... | -0.05076 |
| 0.90839 | ... | ... | 15.300 | -3.625 | 11.675 | 530000 | 0.275 | 0.175 | 0.100 | ... | ... | -0.066607 |
| 0.891572 | ... | ... | 14.325 | -3.550 | 10.775 | 540000 | 0.375 | 0.225 | 0.150 | ... | ... | -0.086239 |
| 0.871066 | ... | ... | 13.375 | -3.475 | 9.900 | 550000 | 0.500 | 0.275 | 0.225 | ... | ... | -0.109223 |
| 0.84457 | ... | ... | 12.450 | -3.375 | 9.075 | 560000 | 0.650 | 0.350 | 0.300 | ... | ... | -0.135244 |
| 0.817717 | ... | ... | 11.550 | -3.300 | 8.250 | 570000 | 0.850 | 0.475 | 0.375 | ... | ... | -0.166404 |
| 0.785841 | ... | ... | 10.675 | -3.200 | 7.475 | 580000 | 1.050 | 0.550 | 0.500 | ... | ... | -0.19763 |
| 0.749956 | ... | ... | 9.825 | -3.075 | 6.750 | 590000 | 1.325 | 0.675 | 0.650 | ... | ... | -0.234771 |
| 0.71103 | ... | ... | 9 | -2.925 | 6.075 | 600000 | 1.625 | 0.800 | 0.825 | ... | ... | -0.273279 |
| 0.670875 | ... | ... | 8.225 | -2.800 | 5.425 | 610000 | 1.950 | 0.925 | 1.025 | ... | ... | -0.313272 |
| 0.628752 | ... | ... | 7.475 | -2.650 | 4.825 | 620000 | 2.350 | 1.075 | 1.275 | ... | ... | -0.356109 |
| 0.585745 | ... | ... | 6.775 | -2.525 | 4.250 | 630000 | 2.775 | 1.225 | 1.550 | ... | ... | -0.399438 |
| 0.541752 | ... | ... | 6.100 | -2.350 | 3.750 | 640000 | 3.250 | 1.375 | 1.875 | ... | ... | -0.443411 |
| 0.497797 | ... | ... | 5.475 | -2.200 | 3.275 | 650000 | 3.775 | 1.525 | 2.250 | ... | ... | -0.487251 |
| 0.454384 | ... | ... | 4.900 | -2.050 | 2.850 | 660000 | 4.350 | 1.700 | 2.650 | ... | ... | -0.530182 |
| 0.412316 | ... | ... | 4.350 | -1.875 | 2.475 | 670000 | 4.950 | 1.850 | 3.100 | ... | ... | -0.572371 |
| 0.371154 | ... | ... | 3.850 | -1.725 | 2.125 | 680000 | 5.600 | 2.025 | 3.575 | ... | ... | -0.612638 |
| 0.332433 | ... | ... | 3.400 | -1.575 | 1.825 | 690000 | 6.275 | 2.150 | 4.125 | ... | ... | -0.651672 |
| 0.297059 | ... | ... | 2.975 | -1.400 | 1.575 | 700000 | 7 | 2.325 | 4.675 | ... | ... | -0.687604 |
| 0.261709 | ... | ... | 2.600 | -1.275 | 1.325 | 710000 | 7.750 | 2.450 | 5.300 | ... | ... | -0.721611 |
| 0.23051 | ... | ... | 2.275 | -1.150 | 1.125 | 720000 | 8.550 | 2.600 | 5.950 | ... | ... | -0.751166 |
| 0.20181 | ... | ... | 1.950 | -1 | 0.950 | 730000 | 9.350 | 2.725 | 6.625 | ... | ... | -0.780545 |
| 0.175871 | ... | ... | 1.700 | -0.900 | 0.800 | 740000 | 10.200 | 2.850 | 7.350 | ... | ... | -0.804498 |
| 0.149755 | ... | ... | 1.450 | -0.800 | 0.650 | 750000 | 11.050 | 2.950 | 8.100 | ... | ... | -0.828235 |
| 0.130074 | ... | ... | 1.250 | -0.700 | 0.550 | 760000 | 11.925 | 3.050 | 8.875 | ... | ... | -0.848785 |
| 0.110456 | ... | ... | 1.050 | -0.600 | 0.450 | 770000 | 12.825 | 3.150 | 9.675 | ... | ... | -0.86578 |
| 0.094621 | ... | ... | 0.900 | -0.525 | 0.375 | 780000 | 13.750 | 3.225 | 10.525 | ... | ... | -0.878876 |
| 0.078748 | ... | ... | 0.750 | -0.450 | 0.300 | 790000 | 14.675 | 3.300 | 11.375 | ... | ... | -0.891636 |
| 0.067171 | ... | ... | 0.625 | -0.375 | 0.250 | 800000 | 15.625 | 3.375 | 12.250 | ... | ... | -0.900228 |
| 0.055611 | ... | ... | 0.525 | -0.325 | 0.200 | 810000 | 16.575 | 3.450 | 13.125 | ... | ... | -0.908486 |
| 0.048949 | ... | ... | 0.450 | -0.275 | 0.175 | 820000 | 17.550 | 3.500 | 14.050 | ... | ... | -0.912457 |
| 0.037195 | ... | ... | 0.375 | -0.250 | 0.125 | 830000 | 18.525 | 3.550 | 14.975 | ... | ... | -0.916171 |
| 0.03058 | ... | ... | 0.300 | -0.200 | 0.100 | 840000 | 19.500 | 3.600 | 15.900 | ... | ... | -0.919658 |
| 0.023902 | ... | ... | 0.250 | -0.175 | 0.075 | 850000 | 20.500 | 3.650 | 16.850 | ... | ... | -0.91916 |
| 0.023216 | ... | ... | 0.200 | -0.125 | 0.075 | 860000 | 21.500 | 3.700 | 17.800 | ... | ... | -0.918663 |
| 0.016526 | ... | ... | 0.175 | -0.125 | 0.050 | 870000 | 22.500 | 3.725 | 18.775 | ... | ... | -0.918169 |
| 0.016084 | ... | ... | 0.150 | -0.100 | 0.050 | 880000 | 23.500 | 3.750 | 19.750 | ... | ... | -0.917676 |
| 0.009049 | ... | ... | 0.125 | -0.100 | 0.025 | 890000 | 24.500 | 3.775 | 20.725 | ... | ... | -0.917185 |
| 0.008821 | ... | ... | 0.100 | -0.075 | 0.025 | 900000 | 25.500 | 3.775 | 21.725 | ... | ... | -0.916696 |
| 0.008607 | ... | ... | 0.075 | -0.050 | 0.025 | 910000 | 26.500 | 3.775 | 22.725 | ... | ... | -0.916208 |
| 0.008407 | ... | ... | 0.050 | -0.025 | 0.025 | 920000 | 27.500 | 3.775 | 23.725 | ... | ... | -0.915722 |
| 0.00822 | ... | ... | 0.050 | -0.025 | 0.025 | 930000 | 28.500 | 3.775 | 24.725 | ... | ... | -0.915238 |
| 0.004562 | ... | ... | 0.050 | -0.038 | 0.013 | 940000 | 29.500 | 3.775 | 25.725 | ... | ... | -0.914756 |
| 0.004466 | ... | ... | 0.025 | -0.013 | 0.013 | 950000 | 30.500 | 3.775 | 26.725 | ... | ... | -0.914275 |
| 0.004374 | ... | ... | 0.025 | -0.013 | 0.013 | 960000 | 31.500 | 3.775 | 27.725 | ... | ... | -0.913795 |
| 0.004288 | ... | ... | 0.025 | -0.013 | 0.013 | 970000 | 32.500 | 3.775 | 28.725 | ... | ... | -0.913317 |
| 0.004207 | ... | ... | 0.025 | -0.013 | 0.013 | 980000 | 33.500 | 3.775 | 29.725 | ... | ... | -0.912841 |
| 0.00413 | ... | ... | 0.025 | -0.013 | 0.013 | 990000 | 34.500 | 3.775 | 30.725 | ... | ... | -0.912366 |
| 0.004056 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35.500 | 3.775 | 31.725 | ... | ... | -0.911893 |
| 0.003987 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36.500 | 3.775 | 32.725 | ... | ... | -0.911421 |
| 0.00392 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37.500 | 3.775 | 33.725 | ... | ... | -0.910951 |
| 0.003857 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38.500 | 3.775 | 34.725 | ... | ... | -0.910482 |
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.