Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942587 | ... | ... | 45.275 | 0 | 45.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001373 |
| 0.941381 | ... | ... | 44.275 | 0 | 44.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| 0.9402 | ... | ... | 43.275 | 0 | 43.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001496 |
| 0.939042 | ... | ... | 42.275 | 0 | 42.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00156 |
| 0.937906 | ... | ... | 41.275 | 0 | 41.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
| 0.936789 | ... | ... | 40.275 | 0 | 40.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
| 0.93569 | ... | ... | 39.275 | 0 | 39.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| 0.934609 | ... | ... | 38.275 | 0 | 38.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| 0.933544 | ... | ... | 37.275 | 0 | 37.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.932494 | ... | ... | 36.275 | 0 | 36.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
| 0.931459 | ... | ... | 35.275 | 0 | 35.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
| 0.930438 | ... | ... | 34.275 | 0 | 34.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| 0.929429 | ... | ... | 33.275 | 0 | 33.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002254 |
| 0.928433 | ... | ... | 32.275 | 0 | 32.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002349 |
| 0.927448 | ... | ... | 31.275 | 0 | 31.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| 0.926475 | ... | ... | 30.275 | 0 | 30.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| 0.925512 | ... | ... | 29.275 | 0 | 29.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002665 |
| 0.924559 | ... | ... | 28.275 | 0 | 28.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| 0.923616 | ... | ... | 27.275 | 0 | 27.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002907 |
| 0.922683 | ... | ... | 26.275 | 0 | 26.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| 0.921758 | ... | ... | 25.275 | 0 | 25.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00318 |
| 0.920842 | ... | ... | 24.275 | 0 | 24.275 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.005808 |
| 0.919934 | ... | ... | 23.275 | 0 | 23.275 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.006085 |
| 0.919035 | ... | ... | 22.275 | 0 | 22.275 | 420000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006383 |
| 0.918143 | ... | ... | 21.275 | 0 | 21.275 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.011477 |
| 0.917258 | ... | ... | 20.275 | 0 | 20.275 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.016356 |
| 0.91638 | ... | ... | 19.275 | 0 | 19.275 | 450000 | 0.100 | 0 | 0.100 | ... | ... | -0.021241 |
| 0.915509 | ... | ... | 18.275 | 0 | 18.275 | 460000 | 0.150 | 0 | 0.150 | ... | ... | -0.029847 |
| 0.912369 | ... | ... | 17.300 | 0 | 17.300 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.038334 |
| 0.906655 | ... | ... | 16.350 | 0 | 16.350 | 480000 | 0.250 | 0 | 0.250 | ... | ... | -0.046929 |
| 0.898225 | ... | ... | 15.425 | 0 | 15.425 | 490000 | 0.325 | 0 | 0.325 | ... | ... | -0.058707 |
| 0.889273 | ... | ... | 14.500 | 0 | 14.500 | 500000 | 0.425 | 0 | 0.425 | ... | ... | -0.073278 |
| 0.877542 | ... | ... | 13.625 | -0.025 | 13.600 | 510000 | 0.525 | 0 | 0.525 | ... | ... | -0.087887 |
| 0.861111 | ... | ... | 12.750 | 0 | 12.750 | 520000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.105065 |
| 0.844264 | ... | ... | 11.925 | -0.025 | 11.900 | 530000 | 0.825 | 0 | 0.825 | ... | ... | -0.126536 |
| 0.823361 | ... | ... | 11.100 | 0 | 11.100 | 540000 | 1 | 0 | 1 | ... | ... | -0.147891 |
| 0.800588 | ... | ... | 10.325 | 0 | 10.325 | 550000 | 1.200 | 0 | 1.200 | ... | ... | -0.171129 |
| 0.776105 | ... | ... | 9.575 | 0 | 9.575 | 560000 | 1.450 | 0 | 1.450 | ... | ... | -0.197452 |
| 0.750046 | ... | ... | 8.850 | 0 | 8.850 | 570000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.223807 |
| 0.721582 | ... | ... | 8.175 | 0 | 8.175 | 580000 | 2 | -0.025 | 2.025 | ... | ... | -0.25261 |
| 0.692121 | ... | ... | 7.525 | 0 | 7.525 | 590000 | 2.350 | 0 | 2.350 | ... | ... | -0.283185 |
| 0.661742 | ... | ... | 6.900 | 0 | 6.900 | 600000 | 2.700 | 0 | 2.700 | ... | ... | -0.313729 |
| 0.630126 | ... | ... | 6.325 | 0 | 6.325 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.34553 |
| 0.598089 | ... | ... | 5.775 | 0 | 5.775 | 620000 | 3.525 | -0.025 | 3.550 | ... | ... | -0.377763 |
| 0.565692 | ... | ... | 5.275 | -0.025 | 5.250 | 630000 | 4 | 0 | 4 | ... | ... | -0.410401 |
| 0.533145 | ... | ... | 4.775 | 0 | 4.775 | 640000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.442993 |
| 0.500721 | ... | ... | 4.325 | 0 | 4.325 | 650000 | 5.050 | 0 | 5.050 | ... | ... | -0.475157 |
| 0.468988 | ... | ... | 3.925 | 0 | 3.925 | 660000 | 5.600 | -0.025 | 5.625 | ... | ... | -0.507284 |
| 0.437219 | ... | ... | 3.550 | -0.025 | 3.525 | 670000 | 6.200 | 0 | 6.200 | ... | ... | -0.53848 |
| 0.406666 | ... | ... | 3.175 | 0 | 3.175 | 680000 | 6.825 | -0.025 | 6.850 | ... | ... | -0.568969 |
| 0.376947 | ... | ... | 2.850 | 0 | 2.850 | 690000 | 7.500 | 0 | 7.500 | ... | ... | -0.597654 |
| 0.348188 | ... | ... | 2.550 | 0 | 2.550 | 700000 | 8.175 | 0 | 8.175 | ... | ... | -0.626216 |
| 0.320536 | ... | ... | 2.300 | -0.025 | 2.275 | 710000 | 8.875 | -0.025 | 8.900 | ... | ... | -0.653688 |
| 0.294151 | ... | ... | 2.050 | -0.025 | 2.025 | 720000 | 9.625 | 0 | 9.625 | ... | ... | -0.678457 |
| 0.269211 | ... | ... | 1.825 | -0.025 | 1.800 | 730000 | 10.375 | -0.025 | 10.400 | ... | ... | -0.703098 |
| 0.245911 | ... | ... | 1.625 | -0.025 | 1.600 | 740000 | 11.175 | 0 | 11.175 | ... | ... | -0.72439 |
| 0.224459 | ... | ... | 1.425 | 0 | 1.425 | 750000 | 11.975 | 0 | 11.975 | ... | ... | -0.745462 |
| 0.202986 | ... | ... | 1.275 | -0.025 | 1.250 | 760000 | 12.800 | 0 | 12.800 | ... | ... | -0.764518 |
| 0.18576 | ... | ... | 1.125 | 0 | 1.125 | 770000 | 13.625 | 0 | 13.625 | ... | ... | -0.783467 |
| 0.166331 | ... | ... | 1 | -0.025 | 0.975 | 780000 | 14.500 | 0 | 14.500 | ... | ... | -0.797992 |
| 0.151656 | ... | ... | 0.875 | 0 | 0.875 | 790000 | 15.350 | -0.025 | 15.375 | ... | ... | -0.814559 |
| 0.134454 | ... | ... | 0.775 | -0.025 | 0.750 | 800000 | 16.250 | 0 | 16.250 | ... | ... | -0.826283 |
| 0.12257 | ... | ... | 0.675 | 0 | 0.675 | 810000 | 17.150 | 0 | 17.150 | ... | ... | -0.837738 |
| 0.107894 | ... | ... | 0.600 | -0.025 | 0.575 | 820000 | 18.075 | 0 | 18.075 | ... | ... | -0.84643 |
| 0.096055 | ... | ... | 0.525 | -0.025 | 0.500 | 830000 | 19 | 0 | 19 | ... | ... | -0.854852 |
| 0.087373 | ... | ... | 0.450 | 0 | 0.450 | 840000 | 19.925 | 0 | 19.925 | ... | ... | -0.863051 |
| 0.078796 | ... | ... | 0.400 | 0 | 0.400 | 850000 | 20.875 | 0 | 20.875 | ... | ... | -0.868388 |
| 0.070266 | ... | ... | 0.350 | 0 | 0.350 | 860000 | 21.825 | 0 | 21.825 | ... | ... | -0.873509 |
| 0.061718 | ... | ... | 0.300 | 0 | 0.300 | 870000 | 22.800 | 0 | 22.800 | ... | ... | -0.875788 |
| 0.053077 | ... | ... | 0.250 | 0 | 0.250 | 880000 | 23.775 | 0 | 23.775 | ... | ... | -0.877923 |
| 0.048155 | ... | ... | 0.225 | 0 | 0.225 | 890000 | 24.750 | 0 | 24.750 | ... | ... | -0.879926 |
| 0.043293 | ... | ... | 0.200 | 0 | 0.200 | 900000 | 25.725 | 0 | 25.725 | ... | ... | -0.881811 |
| 0.038464 | ... | ... | 0.175 | 0 | 0.175 | 910000 | 26.725 | 0 | 26.725 | ... | ... | -0.881119 |
| 0.033636 | ... | ... | 0.150 | 0 | 0.150 | 920000 | 27.725 | 0 | 27.725 | ... | ... | -0.880429 |
| 0.028773 | ... | ... | 0.125 | 0 | 0.125 | 930000 | 28.725 | 0 | 28.725 | ... | ... | -0.879742 |
| 0.02383 | ... | ... | 0.100 | 0 | 0.100 | 940000 | 29.725 | 0 | 29.725 | ... | ... | -0.879057 |
| 0.023385 | ... | ... | 0.100 | 0 | 0.100 | 950000 | 30.725 | 0 | 30.725 | ... | ... | -0.878374 |
| 0.018393 | ... | ... | 0.075 | 0 | 0.075 | 960000 | 31.725 | 0 | 31.725 | ... | ... | -0.877694 |
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.