Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970331 | ... | ... | 49.350 | 2.750 | 52.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001075 |
| 0.969584 | ... | ... | 48.350 | 2.750 | 51.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| 0.968858 | ... | ... | 47.350 | 2.750 | 50.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| 0.968149 | ... | ... | 46.350 | 2.750 | 49.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001229 |
| 0.967457 | ... | ... | 45.350 | 2.750 | 48.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001283 |
| 0.96678 | ... | ... | 44.350 | 2.750 | 47.100 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001338 |
| 0.966117 | ... | ... | 43.350 | 2.750 | 46.100 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001394 |
| 0.965467 | ... | ... | 42.350 | 2.750 | 45.100 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
| 0.964829 | ... | ... | 41.350 | 2.750 | 44.100 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| 0.964202 | ... | ... | 40.350 | 2.750 | 43.100 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.963585 | ... | ... | 39.350 | 2.750 | 42.100 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| 0.962978 | ... | ... | 38.350 | 2.750 | 41.100 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.962381 | ... | ... | 37.350 | 2.750 | 40.100 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001769 |
| 0.961792 | ... | ... | 36.350 | 2.750 | 39.100 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| 0.96121 | ... | ... | 35.350 | 2.750 | 38.100 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
| 0.960637 | ... | ... | 34.350 | 2.750 | 37.100 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.960071 | ... | ... | 33.350 | 2.750 | 36.100 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| 0.959512 | ... | ... | 32.350 | 2.750 | 35.100 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| 0.958959 | ... | ... | 31.350 | 2.750 | 34.100 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| 0.958413 | ... | ... | 30.350 | 2.750 | 33.100 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| 0.957873 | ... | ... | 29.350 | 2.750 | 32.100 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| 0.957339 | ... | ... | 28.350 | 2.750 | 31.100 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| 0.956809 | ... | ... | 27.350 | 2.750 | 30.100 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| 0.956286 | ... | ... | 26.350 | 2.750 | 29.100 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| 0.955767 | ... | ... | 25.350 | 2.750 | 28.100 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002858 |
| 0.955253 | ... | ... | 24.350 | 2.750 | 27.100 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| 0.954744 | ... | ... | 23.350 | 2.750 | 26.100 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| 0.954239 | ... | ... | 22.350 | 2.750 | 25.100 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003259 |
| 0.953739 | ... | ... | 21.350 | 2.750 | 24.100 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
| 0.953243 | ... | ... | 20.350 | 2.750 | 23.100 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| 0.952751 | ... | ... | 19.350 | 2.750 | 22.100 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| 0.952262 | ... | ... | 18.350 | 2.750 | 21.100 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
| 0.951778 | ... | ... | 17.350 | 2.750 | 20.100 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| 0.951297 | ... | ... | 16.350 | 2.750 | 19.100 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004369 |
| 0.95082 | ... | ... | 15.350 | 2.750 | 18.100 | 490000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004615 |
| 0.950346 | ... | ... | 14.350 | 2.750 | 17.100 | 500000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008472 |
| 0.949875 | ... | ... | 13.350 | 2.750 | 16.100 | 510000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.00898 |
| 0.949408 | ... | ... | 12.375 | 2.725 | 15.100 | 520000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.016224 |
| 0.948943 | ... | ... | 11.425 | 2.675 | 14.100 | 530000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.017269 |
| 0.943988 | ... | ... | 10.500 | 2.625 | 13.125 | 540000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.030551 |
| 0.934179 | ... | ... | 9.600 | 2.575 | 12.175 | 550000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.043277 |
| 0.923717 | ... | ... | 8.725 | 2.500 | 11.225 | 560000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.056173 |
| 0.908409 | ... | ... | 7.875 | 2.425 | 10.300 | 570000 | 0.275 | -0.300 | 0.575 | ... | ... | -0.073946 |
| 0.885011 | ... | ... | 7.050 | 2.375 | 9.425 | 580000 | 0.400 | -0.375 | 0.775 | ... | ... | -0.099731 |
| 0.861198 | ... | ... | 6.300 | 2.250 | 8.550 | 590000 | 0.525 | -0.475 | 1 | ... | ... | -0.125374 |
| 0.830619 | ... | ... | 5.575 | 2.150 | 7.725 | 600000 | 0.700 | -0.575 | 1.275 | ... | ... | -0.157482 |
| 0.794581 | ... | ... | 4.900 | 2.050 | 6.950 | 610000 | 0.900 | -0.675 | 1.575 | ... | ... | -0.19235 |
| 0.756175 | ... | ... | 4.275 | 1.925 | 6.200 | 620000 | 1.150 | -0.800 | 1.950 | ... | ... | -0.231928 |
| 0.71378 | ... | ... | 3.725 | 1.775 | 5.500 | 630000 | 1.450 | -0.925 | 2.375 | ... | ... | -0.275116 |
| 0.668373 | ... | ... | 3.200 | 1.650 | 4.850 | 640000 | 1.775 | -1.075 | 2.850 | ... | ... | -0.319885 |
| 0.62085 | ... | ... | 2.750 | 1.500 | 4.250 | 650000 | 2.175 | -1.200 | 3.375 | ... | ... | -0.367868 |
| 0.572044 | ... | ... | 2.325 | 1.375 | 3.700 | 660000 | 2.600 | -1.350 | 3.950 | ... | ... | -0.416517 |
| 0.52276 | ... | ... | 1.950 | 1.250 | 3.200 | 670000 | 3.100 | -1.475 | 4.575 | ... | ... | -0.465932 |
| 0.473796 | ... | ... | 1.650 | 1.100 | 2.750 | 680000 | 3.650 | -1.600 | 5.250 | ... | ... | -0.514672 |
| 0.42597 | ... | ... | 1.350 | 1 | 2.350 | 690000 | 4.225 | -1.750 | 5.975 | ... | ... | -0.562844 |
| 0.378841 | ... | ... | 1.125 | 0.850 | 1.975 | 700000 | 4.850 | -1.875 | 6.725 | ... | ... | -0.609437 |
| 0.335547 | ... | ... | 0.925 | 0.750 | 1.675 | 710000 | 5.525 | -2 | 7.525 | ... | ... | -0.65353 |
| 0.294103 | ... | ... | 0.750 | 0.650 | 1.400 | 720000 | 6.250 | -2.075 | 8.325 | ... | ... | -0.69414 |
| 0.254467 | ... | ... | 0.600 | 0.550 | 1.150 | 730000 | 7 | -2.175 | 9.175 | ... | ... | -0.732606 |
| 0.219471 | ... | ... | 0.475 | 0.475 | 0.950 | 740000 | 7.800 | -2.250 | 10.050 | ... | ... | -0.766131 |
| 0.18722 | ... | ... | 0.400 | 0.375 | 0.775 | 750000 | 8.625 | -2.325 | 10.950 | ... | ... | -0.7966 |
| 0.161434 | ... | ... | 0.300 | 0.350 | 0.650 | 760000 | 9.475 | -2.400 | 11.875 | ... | ... | -0.82377 |
| 0.135878 | ... | ... | 0.250 | 0.275 | 0.525 | 770000 | 10.350 | -2.450 | 12.800 | ... | ... | -0.847324 |
| 0.11408 | ... | ... | 0.200 | 0.225 | 0.425 | 780000 | 11.225 | -2.525 | 13.750 | ... | ... | -0.870829 |
| 0.092061 | ... | ... | 0.150 | 0.175 | 0.325 | 790000 | 12.150 | -2.575 | 14.725 | ... | ... | -0.886238 |
| 0.079015 | ... | ... | 0.125 | 0.150 | 0.275 | 800000 | 13.075 | -2.600 | 15.675 | ... | ... | -0.901265 |
| 0.061133 | ... | ... | 0.100 | 0.100 | 0.200 | 810000 | 14.025 | -2.650 | 16.675 | ... | ... | -0.911544 |
| 0.053531 | ... | ... | 0.075 | 0.100 | 0.175 | 820000 | 14.975 | -2.675 | 17.650 | ... | ... | -0.92146 |
| 0.040556 | ... | ... | 0.050 | 0.075 | 0.125 | 830000 | 15.950 | -2.700 | 18.650 | ... | ... | -0.926383 |
| 0.033215 | ... | ... | 0.050 | 0.050 | 0.100 | 840000 | 16.925 | -2.725 | 19.650 | ... | ... | -0.930995 |
| 0.025878 | ... | ... | 0.025 | 0.050 | 0.075 | 850000 | 17.900 | -2.750 | 20.650 | ... | ... | -0.935341 |
| 0.018363 | ... | ... | 0.025 | 0.025 | 0.050 | 860000 | 18.900 | -2.750 | 21.650 | ... | ... | -0.934947 |
| 0.017768 | ... | ... | 0.025 | 0.025 | 0.050 | 870000 | 19.900 | -2.750 | 22.650 | ... | ... | -0.934553 |
| 0.009983 | ... | ... | 0.013 | 0.013 | 0.025 | 880000 | 20.900 | -2.750 | 23.650 | ... | ... | -0.934162 |
| 0.009682 | ... | ... | 0.013 | 0.013 | 0.025 | 890000 | 21.900 | -2.750 | 24.650 | ... | ... | -0.933772 |
| 0.009402 | ... | ... | 0.013 | 0.013 | 0.025 | 900000 | 22.900 | -2.750 | 25.650 | ... | ... | -0.933383 |
| 0.009145 | ... | ... | 0.013 | 0.013 | 0.025 | 910000 | 23.900 | -2.750 | 26.650 | ... | ... | -0.932995 |
| 0.005068 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 24.900 | -2.750 | 27.650 | ... | ... | -0.932609 |
| 0.004937 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 25.900 | -2.750 | 28.650 | ... | ... | -0.932224 |
| 0.004815 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 26.900 | -2.750 | 29.650 | ... | ... | -0.931841 |
| 0.0047 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 27.900 | -2.750 | 30.650 | ... | ... | -0.931459 |
| 0.004593 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 28.900 | -2.750 | 31.650 | ... | ... | -0.931078 |
| 0.004493 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 29.900 | -2.750 | 32.650 | ... | ... | -0.930698 |
| 0.004399 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 30.900 | -2.750 | 33.650 | ... | ... | -0.930319 |
| 0.004309 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 31.900 | -2.750 | 34.650 | ... | ... | -0.929942 |
| 0.004225 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 32.900 | -2.750 | 35.650 | ... | ... | -0.929566 |
| 0.004145 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 33.900 | -2.750 | 36.650 | ... | ... | -0.929191 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 34.900 | -2.750 | 37.650 | ... | ... | -0.928817 |
| 0.003998 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 35.900 | -2.750 | 38.650 | ... | ... | -0.928445 |
| 0.003929 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 36.900 | -2.750 | 39.650 | ... | ... | -0.928073 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 37.900 | -2.750 | 40.650 | ... | ... | -0.927703 |
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.