Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969324 | ... | ... | 45 | 0.250 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| 0.968681 | ... | ... | 44 | 0.250 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.968051 | ... | ... | 43 | 0.250 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.967433 | ... | ... | 42 | 0.250 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.966827 | ... | ... | 41 | 0.250 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| 0.966231 | ... | ... | 40 | 0.250 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0017 |
| 0.965644 | ... | ... | 39 | 0.250 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| 0.965067 | ... | ... | 38 | 0.250 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| 0.964499 | ... | ... | 37 | 0.250 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| 0.963938 | ... | ... | 36 | 0.250 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| 0.963385 | ... | ... | 35 | 0.250 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| 0.96284 | ... | ... | 34 | 0.250 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
| 0.962301 | ... | ... | 33 | 0.250 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.961769 | ... | ... | 32 | 0.250 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| 0.961243 | ... | ... | 31 | 0.250 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| 0.960724 | ... | ... | 30 | 0.250 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002563 |
| 0.960209 | ... | ... | 29 | 0.250 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| 0.959701 | ... | ... | 28 | 0.250 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| 0.959197 | ... | ... | 27 | 0.250 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002917 |
| 0.958698 | ... | ... | 26 | 0.250 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00305 |
| 0.958204 | ... | ... | 25 | 0.250 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| 0.957715 | ... | ... | 24 | 0.250 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003342 |
| 0.95723 | ... | ... | 23 | 0.250 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003505 |
| 0.956749 | ... | ... | 22 | 0.250 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
| 0.956273 | ... | ... | 21 | 0.250 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003867 |
| 0.9558 | ... | ... | 20 | 0.250 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004071 |
| 0.955331 | ... | ... | 19 | 0.250 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004293 |
| 0.954866 | ... | ... | 18 | 0.250 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004536 |
| 0.954405 | ... | ... | 17 | 0.250 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| 0.953947 | ... | ... | 16 | 0.250 | 16.250 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005097 |
| 0.953492 | ... | ... | 15 | 0.250 | 15.250 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.009388 |
| 0.95304 | ... | ... | 14 | 0.250 | 14.250 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.01001 |
| 0.952592 | ... | ... | 13 | 0.250 | 13.250 | 510000 | 0.050 | 0 | 0.050 | ... | ... | -0.018147 |
| 0.947141 | ... | ... | 12.025 | 0.250 | 12.275 | 520000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.026185 |
| 0.936318 | ... | ... | 11.075 | 0.250 | 11.325 | 530000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.040329 |
| 0.924777 | ... | ... | 10.150 | 0.225 | 10.375 | 540000 | 0.200 | 0 | 0.200 | ... | ... | -0.059454 |
| 0.907906 | ... | ... | 9.250 | 0.200 | 9.450 | 550000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.078507 |
| 0.882217 | ... | ... | 8.350 | 0.225 | 8.575 | 560000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.102321 |
| 0.852662 | ... | ... | 7.525 | 0.200 | 7.725 | 570000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.133936 |
| 0.819394 | ... | ... | 6.700 | 0.200 | 6.900 | 580000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.168814 |
| 0.777776 | ... | ... | 5.950 | 0.200 | 6.150 | 590000 | 0.925 | -0.075 | 1 | ... | ... | -0.209368 |
| 0.734105 | ... | ... | 5.250 | 0.175 | 5.425 | 600000 | 1.200 | -0.075 | 1.275 | ... | ... | -0.254342 |
| 0.68668 | ... | ... | 4.575 | 0.175 | 4.750 | 610000 | 1.525 | -0.075 | 1.600 | ... | ... | -0.302664 |
| 0.636443 | ... | ... | 3.975 | 0.150 | 4.125 | 620000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.352548 |
| 0.584248 | ... | ... | 3.425 | 0.125 | 3.550 | 630000 | 2.300 | -0.125 | 2.425 | ... | ... | -0.405333 |
| 0.530896 | ... | ... | 2.925 | 0.100 | 3.025 | 640000 | 2.775 | -0.150 | 2.925 | ... | ... | -0.45889 |
| 0.477714 | ... | ... | 2.475 | 0.100 | 2.575 | 650000 | 3.325 | -0.125 | 3.450 | ... | ... | -0.5119 |
| 0.425884 | 2 | 2 | 2.075 | 0.100 | 2.175 | 660000 | 3.900 | -0.150 | 4.050 | ... | ... | -0.564174 |
| 0.374832 | ... | ... | 1.725 | 0.075 | 1.800 | 670000 | 4.525 | -0.175 | 4.700 | ... | ... | -0.614767 |
| 0.327922 | ... | ... | 1.425 | 0.075 | 1.500 | 680000 | 5.225 | -0.175 | 5.400 | ... | ... | -0.660865 |
| 0.282896 | ... | ... | 1.175 | 0.050 | 1.225 | 690000 | 5.950 | -0.175 | 6.125 | ... | ... | -0.704722 |
| 0.242351 | ... | ... | 0.950 | 0.050 | 1 | 700000 | 6.700 | -0.200 | 6.900 | ... | ... | -0.74647 |
| 0.207547 | ... | ... | 0.775 | 0.050 | 0.825 | 710000 | 7.500 | -0.225 | 7.725 | ... | ... | -0.782979 |
| 0.172768 | ... | ... | 0.625 | 0.025 | 0.650 | 720000 | 8.350 | -0.200 | 8.550 | ... | ... | -0.812899 |
| 0.144957 | ... | ... | 0.500 | 0.025 | 0.525 | 730000 | 9.200 | -0.225 | 9.425 | ... | ... | -0.842561 |
| 0.121338 | ... | ... | 0.400 | 0.025 | 0.425 | 740000 | 10.100 | -0.225 | 10.325 | ... | ... | -0.864268 |
| 0.097694 | ... | ... | 0.300 | 0.025 | 0.325 | 750000 | 11 | -0.225 | 11.225 | ... | ... | -0.885616 |
| 0.078538 | ... | ... | 0.250 | 0 | 0.250 | 760000 | 11.925 | -0.250 | 12.175 | ... | ... | -0.902247 |
| 0.064573 | ... | ... | 0.175 | 0.025 | 0.200 | 770000 | 12.875 | -0.225 | 13.100 | ... | ... | -0.91368 |
| 0.050637 | ... | ... | 0.150 | 0 | 0.150 | 780000 | 13.825 | -0.250 | 14.075 | ... | ... | -0.924696 |
| 0.042661 | ... | ... | 0.100 | 0.025 | 0.125 | 790000 | 14.800 | -0.250 | 15.050 | ... | ... | -0.93022 |
| 0.034873 | ... | ... | 0.075 | 0.025 | 0.100 | 800000 | 15.775 | -0.250 | 16.025 | ... | ... | -0.935386 |
| 0.027129 | ... | ... | 0.050 | 0.025 | 0.075 | 810000 | 16.750 | -0.250 | 17 | ... | ... | -0.940253 |
| 0.019227 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 17.750 | -0.250 | 18 | ... | ... | -0.93987 |
| 0.010791 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 18.750 | -0.250 | 19 | ... | ... | -0.93949 |
| 0.010427 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 19.750 | -0.250 | 20 | ... | ... | -0.93911 |
| 0.010094 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 20.750 | -0.250 | 21 | ... | ... | -0.938732 |
| 0.009789 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 21.750 | -0.250 | 22 | ... | ... | -0.938356 |
| 0.005419 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | -0.250 | 23 | ... | ... | -0.937981 |
| 0.005266 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | -0.250 | 24 | ... | ... | -0.937607 |
| 0.005124 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | -0.250 | 25 | ... | ... | -0.937235 |
| 0.004993 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | -0.250 | 26 | ... | ... | -0.936864 |
| 0.004869 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | -0.250 | 27 | ... | ... | -0.936494 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | -0.250 | 28 | ... | ... | -0.936126 |
| 0.004646 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | -0.250 | 29 | ... | ... | -0.935758 |
| 0.004545 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | -0.250 | 30 | ... | ... | -0.935392 |
| 0.004449 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | -0.250 | 31 | ... | ... | -0.935028 |
| 0.004359 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | -0.250 | 32 | ... | ... | -0.934664 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | -0.250 | 33 | ... | ... | -0.934302 |
| 0.004194 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.750 | -0.250 | 34 | ... | ... | -0.933941 |
| 0.004118 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.750 | -0.250 | 35 | ... | ... | -0.93358 |
| 0.004045 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35.750 | -0.250 | 36 | ... | ... | -0.933222 |
| 0.003976 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36.750 | -0.250 | 37 | ... | ... | -0.932864 |
| 0.00391 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37.750 | -0.250 | 38 | ... | ... | -0.932507 |
| 0.003848 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38.750 | -0.250 | 39 | ... | ... | -0.932151 |
| 0.003789 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 39.750 | -0.250 | 40 | ... | ... | -0.931797 |
| 0.003732 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 40.750 | -0.250 | 41 | ... | ... | -0.931443 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.