Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935699 | ... | ... | 43.200 | 0 | 43.200 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.93434 | ... | ... | 42.200 | 0 | 42.200 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| 0.933009 | ... | ... | 41.200 | 0 | 41.200 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.931704 | ... | ... | 40.200 | 0 | 40.200 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
| 0.930422 | ... | ... | 39.200 | 0 | 39.200 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.929163 | ... | ... | 38.200 | 0 | 38.200 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
| 0.927925 | ... | ... | 37.200 | 0 | 37.200 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.926705 | ... | ... | 36.200 | 0 | 36.200 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.925504 | ... | ... | 35.200 | 0 | 35.200 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| 0.924321 | ... | ... | 34.200 | 0 | 34.200 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.923153 | ... | ... | 33.200 | 0 | 33.200 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| 0.922001 | ... | ... | 32.200 | 0 | 32.200 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| 0.920863 | ... | ... | 31.200 | 0 | 31.200 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.919739 | ... | ... | 30.200 | 0 | 30.200 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| 0.918628 | ... | ... | 29.200 | 0 | 29.200 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002633 |
| 0.91753 | ... | ... | 28.200 | 0 | 28.200 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.916444 | ... | ... | 27.200 | 0 | 27.200 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| 0.915369 | ... | ... | 26.200 | 0 | 26.200 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| 0.914305 | ... | ... | 25.200 | 0 | 25.200 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.005498 |
| 0.913251 | ... | ... | 24.200 | 0 | 24.200 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.005759 |
| 0.912208 | ... | ... | 23.200 | 0 | 23.200 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.006039 |
| 0.911174 | ... | ... | 22.200 | 0 | 22.200 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.010858 |
| 0.910149 | ... | ... | 21.200 | 0 | 21.200 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.01547 |
| 0.909134 | ... | ... | 20.200 | 0 | 20.200 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.02008 |
| 0.908127 | ... | ... | 19.200 | 0 | 19.200 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.024797 |
| 0.907128 | ... | ... | 18.200 | 0 | 18.200 | 440000 | 0.175 | 0 | 0.175 | ... | ... | -0.033045 |
| 0.901991 | ... | ... | 17.250 | 0 | 17.250 | 450000 | 0.225 | 0 | 0.225 | ... | ... | -0.041298 |
| 0.896458 | ... | ... | 16.300 | 0 | 16.300 | 460000 | 0.300 | 0 | 0.300 | ... | ... | -0.05261 |
| 0.888403 | ... | ... | 15.375 | 0 | 15.375 | 470000 | 0.375 | 0 | 0.375 | ... | ... | -0.063959 |
| 0.877787 | ... | ... | 14.475 | 0 | 14.475 | 480000 | 0.475 | 0 | 0.475 | ... | ... | -0.078038 |
| 0.86467 | ... | ... | 13.600 | 0 | 13.600 | 490000 | 0.600 | 0 | 0.600 | ... | ... | -0.09453 |
| 0.849177 | ... | ... | 12.750 | 0 | 12.750 | 500000 | 0.750 | 0 | 0.750 | ... | ... | -0.113155 |
| 0.831464 | ... | ... | 11.925 | 0 | 11.925 | 510000 | 0.925 | 0 | 0.925 | ... | ... | -0.133671 |
| 0.811694 | ... | ... | 11.125 | 0 | 11.125 | 520000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.154275 |
| 0.790022 | ... | ... | 10.350 | 0 | 10.350 | 530000 | 1.325 | 0 | 1.325 | ... | ... | -0.178201 |
| 0.765413 | ... | ... | 9.625 | 0 | 9.625 | 540000 | 1.575 | 0 | 1.575 | ... | ... | -0.203496 |
| 0.739504 | ... | ... | 8.925 | 0 | 8.925 | 550000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.230039 |
| 0.712409 | ... | ... | 8.250 | 0 | 8.250 | 560000 | 2.175 | 0 | 2.175 | ... | ... | -0.258583 |
| 0.684228 | ... | ... | 7.625 | -0.025 | 7.600 | 570000 | 2.525 | 0 | 2.525 | ... | ... | -0.287815 |
| 0.654553 | ... | ... | 7 | 0 | 7 | 580000 | 2.900 | 0 | 2.900 | ... | ... | -0.317663 |
| 0.624299 | ... | ... | 6.425 | 0 | 6.425 | 590000 | 3.300 | 0 | 3.300 | ... | ... | -0.348054 |
| 0.59338 | ... | ... | 5.900 | 0 | 5.900 | 600000 | 3.725 | -0.025 | 3.750 | ... | ... | -0.378915 |
| 0.562356 | ... | ... | 5.400 | -0.025 | 5.375 | 610000 | 4.200 | -0.025 | 4.225 | ... | ... | -0.410168 |
| 0.531148 | ... | ... | 4.925 | -0.025 | 4.900 | 620000 | 4.725 | 0 | 4.725 | ... | ... | -0.441243 |
| 0.500327 | ... | ... | 4.475 | 0 | 4.475 | 630000 | 5.250 | 0 | 5.250 | ... | ... | -0.472235 |
| 0.469481 | ... | ... | 4.075 | -0.025 | 4.050 | 640000 | 5.825 | 0 | 5.825 | ... | ... | -0.502564 |
| 0.439524 | ... | ... | 3.700 | -0.025 | 3.675 | 650000 | 6.425 | 0 | 6.425 | ... | ... | -0.532306 |
| 0.410233 | ... | ... | 3.325 | 0 | 3.325 | 660000 | 7.050 | 0 | 7.050 | ... | ... | -0.561353 |
| 0.381727 | ... | ... | 3 | 0 | 3 | 670000 | 7.700 | 0 | 7.700 | ... | ... | -0.589589 |
| 0.354137 | ... | ... | 2.725 | -0.025 | 2.700 | 680000 | 8.375 | -0.025 | 8.400 | ... | ... | -0.616879 |
| 0.327613 | ... | ... | 2.450 | -0.025 | 2.425 | 690000 | 9.100 | 0 | 9.100 | ... | ... | -0.64185 |
| 0.302313 | ... | ... | 2.200 | -0.025 | 2.175 | 700000 | 9.825 | 0 | 9.825 | ... | ... | -0.66666 |
| 0.278412 | ... | ... | 1.975 | -0.025 | 1.950 | 710000 | 10.575 | -0.025 | 10.600 | ... | ... | -0.690053 |
| 0.256096 | ... | ... | 1.750 | 0 | 1.750 | 720000 | 11.350 | -0.025 | 11.375 | ... | ... | -0.71185 |
| 0.233745 | ... | ... | 1.575 | -0.025 | 1.550 | 730000 | 12.150 | 0 | 12.150 | ... | ... | -0.731866 |
| 0.215069 | ... | ... | 1.400 | 0 | 1.400 | 740000 | 12.975 | 0 | 12.975 | ... | ... | -0.749915 |
| 0.196517 | ... | ... | 1.250 | 0 | 1.250 | 750000 | 13.800 | 0 | 13.800 | ... | ... | -0.767778 |
| 0.177923 | ... | ... | 1.100 | 0 | 1.100 | 760000 | 14.650 | 0 | 14.650 | ... | ... | -0.783513 |
| 0.161482 | ... | ... | 0.975 | 0 | 0.975 | 770000 | 15.525 | 0 | 15.525 | ... | ... | -0.796936 |
| 0.147448 | ... | ... | 0.875 | 0 | 0.875 | 780000 | 16.400 | 0 | 16.400 | ... | ... | -0.810117 |
| 0.133476 | ... | ... | 0.775 | 0 | 0.775 | 790000 | 17.300 | 0 | 17.300 | ... | ... | -0.820824 |
| 0.119453 | ... | ... | 0.675 | 0 | 0.675 | 800000 | 18.200 | 0 | 18.200 | ... | ... | -0.831287 |
| 0.108134 | ... | ... | 0.600 | 0 | 0.600 | 810000 | 19.125 | 0 | 19.125 | ... | ... | -0.839142 |
| 0.096821 | ... | ... | 0.525 | 0 | 0.525 | 820000 | 20.050 | 0 | 20.050 | ... | ... | -0.846749 |
| 0.088528 | ... | ... | 0.475 | 0 | 0.475 | 830000 | 20.975 | 0 | 20.975 | ... | ... | -0.854146 |
| 0.077117 | ... | ... | 0.400 | 0 | 0.400 | 840000 | 21.925 | 0 | 21.925 | ... | ... | -0.858863 |
| 0.068833 | ... | ... | 0.350 | 0 | 0.350 | 850000 | 22.900 | 0 | 22.900 | ... | ... | -0.86092 |
| 0.063975 | ... | ... | 0.325 | 0 | 0.325 | 860000 | 23.850 | 0 | 23.850 | ... | ... | -0.865263 |
| 0.055714 | ... | ... | 0.275 | 0 | 0.275 | 870000 | 24.825 | 0 | 24.825 | ... | ... | -0.867016 |
| 0.050998 | ... | ... | 0.250 | 0 | 0.250 | 880000 | 25.825 | 0 | 25.825 | ... | ... | -0.866299 |
| 0.042553 | ... | ... | 0.225 | -0.025 | 0.200 | 890000 | 26.800 | 0 | 26.800 | ... | ... | -0.867868 |
| 0.037835 | ... | ... | 0.200 | -0.025 | 0.175 | 900000 | 27.800 | 0 | 27.800 | ... | ... | -0.867083 |
| 0.037116 | ... | ... | 0.175 | 0 | 0.175 | 910000 | 28.800 | 0 | 28.800 | ... | ... | -0.8663 |
| 0.032496 | ... | ... | 0.150 | 0 | 0.150 | 920000 | 29.800 | 0 | 29.800 | ... | ... | -0.865521 |
| 0.027827 | ... | ... | 0.125 | 0 | 0.125 | 930000 | 30.800 | 0 | 30.800 | ... | ... | -0.864744 |
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.