Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927186 | ... | ... | 41.050 | 0.475 | 41.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.925398 | ... | ... | 40.050 | 0.475 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.923628 | ... | ... | 39.050 | 0.475 | 39.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.921874 | ... | ... | 38.050 | 0.475 | 38.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| 0.920132 | ... | ... | 37.050 | 0.475 | 37.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.918399 | ... | ... | 36.050 | 0.475 | 36.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.916672 | ... | ... | 35.050 | 0.475 | 35.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.914948 | ... | ... | 34.050 | 0.475 | 34.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| 0.913224 | ... | ... | 33.050 | 0.475 | 33.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00217 |
| 0.911497 | ... | ... | 32.050 | 0.475 | 32.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| 0.909764 | ... | ... | 31.050 | 0.475 | 31.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
| 0.908021 | ... | ... | 30.050 | 0.475 | 30.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| 0.906265 | ... | ... | 29.050 | 0.475 | 29.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| 0.904492 | ... | ... | 28.050 | 0.475 | 28.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.902698 | ... | ... | 27.050 | 0.475 | 27.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| 0.900879 | ... | ... | 26.050 | 0.475 | 26.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002964 |
| 0.899029 | ... | ... | 25.050 | 0.475 | 25.525 | 350000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003106 |
| 0.897142 | ... | ... | 24.050 | 0.475 | 24.525 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.005679 |
| 0.895213 | ... | ... | 23.050 | 0.475 | 23.525 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.005958 |
| 0.893233 | ... | ... | 22.050 | 0.475 | 22.525 | 380000 | 0.050 | 0 | 0.050 | ... | ... | -0.010716 |
| 0.891195 | ... | ... | 21.050 | 0.475 | 21.525 | 390000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01126 |
| 0.889088 | ... | ... | 20.050 | 0.475 | 20.525 | 400000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.016061 |
| 0.8869 | ... | ... | 19.050 | 0.475 | 19.525 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.024505 |
| 0.884619 | ... | ... | 18.050 | 0.475 | 18.525 | 420000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.029355 |
| 0.880694 | ... | ... | 17.075 | 0.475 | 17.550 | 430000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.03773 |
| 0.874895 | ... | ... | 16.125 | 0.475 | 16.600 | 440000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.049196 |
| 0.86863 | ... | ... | 15.200 | 0.450 | 15.650 | 450000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.060626 |
| 0.85864 | ... | ... | 14.300 | 0.450 | 14.750 | 460000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.074792 |
| 0.84801 | ... | ... | 13.425 | 0.425 | 13.850 | 470000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.09136 |
| 0.83365 | ... | ... | 12.575 | 0.425 | 13 | 480000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.107992 |
| 0.817232 | ... | ... | 11.775 | 0.400 | 12.175 | 490000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.126898 |
| 0.798862 | ... | ... | 10.975 | 0.400 | 11.375 | 500000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.149548 |
| 0.778661 | ... | ... | 10.200 | 0.400 | 10.600 | 510000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.172208 |
| 0.756745 | ... | ... | 9.475 | 0.375 | 9.850 | 520000 | 1.500 | -0.100 | 1.600 | ... | ... | -0.197877 |
| 0.73323 | ... | ... | 8.775 | 0.350 | 9.125 | 530000 | 1.775 | -0.100 | 1.875 | ... | ... | -0.224759 |
| 0.707472 | ... | ... | 8.125 | 0.325 | 8.450 | 540000 | 2.075 | -0.125 | 2.200 | ... | ... | -0.252749 |
| 0.680607 | ... | ... | 7.475 | 0.325 | 7.800 | 550000 | 2.400 | -0.150 | 2.550 | ... | ... | -0.281757 |
| 0.652289 | ... | ... | 6.875 | 0.325 | 7.200 | 560000 | 2.775 | -0.150 | 2.925 | ... | ... | -0.312239 |
| 0.623352 | ... | ... | 6.325 | 0.300 | 6.625 | 570000 | 3.175 | -0.175 | 3.350 | ... | ... | -0.343225 |
| 0.593885 | ... | ... | 5.775 | 0.300 | 6.075 | 580000 | 3.600 | -0.175 | 3.775 | ... | ... | -0.374652 |
| 0.563972 | ... | ... | 5.300 | 0.250 | 5.550 | 590000 | 4.075 | -0.200 | 4.275 | ... | ... | -0.406457 |
| 0.53387 | ... | ... | 4.825 | 0.250 | 5.075 | 600000 | 4.550 | -0.225 | 4.775 | ... | ... | -0.438386 |
| 0.503805 | ... | ... | 4.400 | 0.225 | 4.625 | 610000 | 5.075 | -0.250 | 5.325 | ... | ... | -0.470204 |
| 0.473872 | ... | ... | 3.975 | 0.225 | 4.200 | 620000 | 5.650 | -0.250 | 5.900 | ... | ... | -0.501321 |
| 0.444796 | ... | ... | 3.600 | 0.225 | 3.825 | 630000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.532481 |
| 0.415598 | ... | ... | 3.275 | 0.175 | 3.450 | 640000 | 6.850 | -0.275 | 7.125 | ... | ... | -0.56241 |
| 0.387792 | ... | ... | 2.950 | 0.175 | 3.125 | 650000 | 7.500 | -0.275 | 7.775 | ... | ... | -0.591494 |
| 0.360889 | ... | ... | 2.650 | 0.175 | 2.825 | 660000 | 8.175 | -0.300 | 8.475 | ... | ... | -0.619601 |
| 0.335035 | ... | ... | 2.375 | 0.175 | 2.550 | 670000 | 8.875 | -0.300 | 9.175 | ... | ... | -0.646583 |
| 0.309046 | ... | ... | 2.150 | 0.125 | 2.275 | 680000 | 9.600 | -0.325 | 9.925 | ... | ... | -0.672276 |
| 0.285642 | ... | ... | 1.925 | 0.125 | 2.050 | 690000 | 10.350 | -0.325 | 10.675 | ... | ... | -0.696502 |
| 0.26218 | ... | ... | 1.725 | 0.100 | 1.825 | 700000 | 11.100 | -0.350 | 11.450 | ... | ... | -0.720828 |
| 0.241963 | ... | ... | 1.525 | 0.125 | 1.650 | 710000 | 11.900 | -0.350 | 12.250 | ... | ... | -0.741668 |
| 0.22182 | ... | ... | 1.375 | 0.100 | 1.475 | 720000 | 12.700 | -0.375 | 13.075 | ... | ... | -0.762473 |
| 0.201569 | ... | ... | 1.225 | 0.075 | 1.300 | 730000 | 13.525 | -0.400 | 13.925 | ... | ... | -0.781241 |
| 0.183197 | ... | ... | 1.075 | 0.075 | 1.150 | 740000 | 14.375 | -0.400 | 14.775 | ... | ... | -0.797729 |
| 0.166956 | ... | ... | 0.950 | 0.075 | 1.025 | 750000 | 15.225 | -0.400 | 15.625 | ... | ... | -0.814151 |
| 0.153088 | ... | ... | 0.850 | 0.075 | 0.925 | 760000 | 16.100 | -0.425 | 16.525 | ... | ... | -0.828055 |
| 0.136764 | ... | ... | 0.750 | 0.050 | 0.800 | 770000 | 17 | -0.400 | 17.400 | ... | ... | -0.839206 |
| 0.125506 | ... | ... | 0.650 | 0.075 | 0.725 | 780000 | 17.900 | -0.425 | 18.325 | ... | ... | -0.850162 |
| 0.111572 | ... | ... | 0.575 | 0.050 | 0.625 | 790000 | 18.800 | -0.450 | 19.250 | ... | ... | -0.860993 |
| 0.100338 | ... | ... | 0.525 | 0.025 | 0.550 | 800000 | 19.725 | -0.450 | 20.175 | ... | ... | -0.86883 |
| 0.09209 | ... | ... | 0.450 | 0.050 | 0.500 | 810000 | 20.675 | -0.425 | 21.100 | ... | ... | -0.873548 |
| 0.080796 | ... | ... | 0.400 | 0.025 | 0.425 | 820000 | 21.625 | -0.425 | 22.050 | ... | ... | -0.87806 |
| 0.07259 | ... | ... | 0.350 | 0.025 | 0.375 | 830000 | 22.575 | -0.450 | 23.025 | ... | ... | -0.88239 |
| 0.064367 | ... | ... | 0.300 | 0.025 | 0.325 | 840000 | 23.525 | -0.475 | 24 | ... | ... | -0.886558 |
| 0.059598 | ... | ... | 0.275 | 0.025 | 0.300 | 850000 | 24.500 | -0.475 | 24.975 | ... | ... | -0.887678 |
| 0.051321 | ... | ... | 0.225 | 0.025 | 0.250 | 860000 | 25.500 | -0.450 | 25.950 | ... | ... | -0.885923 |
| 0.046641 | ... | ... | 0.200 | 0.025 | 0.225 | 870000 | 26.475 | -0.475 | 26.950 | ... | ... | -0.88693 |
| 0.041996 | ... | ... | 0.175 | 0.025 | 0.200 | 880000 | 27.475 | -0.475 | 27.950 | ... | ... | -0.885225 |
| 0.037364 | ... | ... | 0.150 | 0.025 | 0.175 | 890000 | 28.475 | -0.475 | 28.950 | ... | ... | -0.883588 |
| 0.032716 | ... | ... | 0.125 | 0.025 | 0.150 | 900000 | 29.475 | -0.475 | 29.950 | ... | ... | -0.882012 |
| 0.028019 | ... | ... | 0.125 | 0 | 0.125 | 910000 | 30.475 | -0.475 | 30.950 | ... | ... | -0.88049 |
| 0.027532 | ... | ... | 0.100 | 0.025 | 0.125 | 920000 | 31.475 | -0.475 | 31.950 | ... | ... | -0.879018 |
| 0.022832 | ... | ... | 0.100 | 0 | 0.100 | 930000 | 32.475 | -0.475 | 32.950 | ... | ... | -0.877589 |
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.