Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964534 | ... | ... | 41 | 0 | 41 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001543 |
| 0.963781 | ... | ... | 40 | 0 | 40 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001615 |
| 0.963043 | ... | ... | 39 | 0 | 39 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
| 0.962319 | ... | ... | 38 | 0 | 38 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| 0.961609 | ... | ... | 37 | 0 | 37 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.96091 | ... | ... | 36 | 0 | 36 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001926 |
| 0.960222 | ... | ... | 35 | 0 | 35 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| 0.959546 | ... | ... | 34 | 0 | 34 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002102 |
| 0.958879 | ... | ... | 33 | 0 | 33 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002195 |
| 0.958221 | ... | ... | 32 | 0 | 32 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| 0.957573 | ... | ... | 31 | 0 | 31 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002396 |
| 0.956933 | ... | ... | 30 | 0 | 30 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.956301 | ... | ... | 29 | 0 | 29 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| 0.955676 | ... | ... | 28 | 0 | 28 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| 0.955059 | ... | ... | 27 | 0 | 27 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| 0.954449 | ... | ... | 26 | 0 | 26 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003004 |
| 0.953845 | ... | ... | 25 | 0 | 25 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.953247 | ... | ... | 24 | 0 | 24 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| 0.952656 | ... | ... | 23 | 0 | 23 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
| 0.95207 | ... | ... | 22 | 0 | 22 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003649 |
| 0.95149 | ... | ... | 21 | 0 | 21 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003842 |
| 0.950915 | ... | ... | 20 | 0 | 20 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| 0.950345 | ... | ... | 19 | 0 | 19 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| 0.94978 | ... | ... | 18 | 0 | 18 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004529 |
| 0.94922 | ... | ... | 17 | 0 | 17 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
| 0.948665 | ... | ... | 16 | 0 | 16 | 440000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005107 |
| 0.948114 | ... | ... | 15 | 0 | 15 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.009417 |
| 0.947567 | ... | ... | 14 | 0 | 14 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.010059 |
| 0.947024 | ... | ... | 13 | 0 | 13 | 470000 | 0.050 | 0 | 0.050 | ... | ... | -0.018257 |
| 0.941717 | ... | ... | 12.025 | 0 | 12.025 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.032382 |
| 0.931178 | ... | ... | 11.075 | 0 | 11.075 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.046044 |
| 0.919808 | ... | ... | 10.150 | -0.025 | 10.125 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.060043 |
| 0.899027 | ... | ... | 9.225 | 0 | 9.225 | 510000 | 0.300 | 0 | 0.300 | ... | ... | -0.083709 |
| 0.873864 | ... | ... | 8.350 | 0 | 8.350 | 520000 | 0.425 | 0 | 0.425 | ... | ... | -0.111229 |
| 0.8446 | ... | ... | 7.525 | -0.025 | 7.500 | 530000 | 0.575 | 0 | 0.575 | ... | ... | -0.142369 |
| 0.808695 | ... | ... | 6.725 | -0.025 | 6.700 | 540000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.177045 |
| 0.767493 | ... | ... | 5.950 | 0 | 5.950 | 550000 | 1 | 0 | 1 | ... | ... | -0.219724 |
| 0.723832 | ... | ... | 5.250 | -0.025 | 5.225 | 560000 | 1.275 | 0 | 1.275 | ... | ... | -0.264368 |
| 0.674931 | ... | ... | 4.600 | -0.025 | 4.575 | 570000 | 1.600 | -0.025 | 1.625 | ... | ... | -0.312603 |
| 0.623848 | ... | ... | 3.975 | 0 | 3.975 | 580000 | 2 | 0 | 2 | ... | ... | -0.364235 |
| 0.571408 | ... | ... | 3.425 | 0 | 3.425 | 590000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.416524 |
| 0.518401 | ... | ... | 2.925 | 0 | 2.925 | 600000 | 2.925 | 0 | 2.925 | ... | ... | -0.469651 |
| 0.465619 | ... | ... | 2.500 | -0.025 | 2.475 | 610000 | 3.475 | 0 | 3.475 | ... | ... | -0.522118 |
| 0.41389 | ... | ... | 2.100 | -0.025 | 2.075 | 620000 | 4.075 | 0 | 4.075 | ... | ... | -0.573108 |
| 0.365648 | ... | ... | 1.750 | 0 | 1.750 | 630000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.623274 |
| 0.319219 | ... | ... | 1.450 | 0 | 1.450 | 640000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.669006 |
| 0.274381 | ... | ... | 1.200 | -0.025 | 1.175 | 650000 | 6.150 | 0 | 6.150 | ... | ... | -0.710357 |
| 0.236692 | ... | ... | 0.975 | 0 | 0.975 | 660000 | 6.925 | 0 | 6.925 | ... | ... | -0.748952 |
| 0.199005 | ... | ... | 0.800 | -0.025 | 0.775 | 670000 | 7.725 | 0 | 7.725 | ... | ... | -0.784735 |
| 0.167543 | ... | ... | 0.650 | -0.025 | 0.625 | 680000 | 8.575 | 0 | 8.575 | ... | ... | -0.813996 |
| 0.139781 | ... | ... | 0.500 | 0 | 0.500 | 690000 | 9.425 | 0 | 9.425 | ... | ... | -0.843095 |
| 0.116134 | ... | ... | 0.400 | 0 | 0.400 | 700000 | 10.325 | 0 | 10.325 | ... | ... | -0.864263 |
| 0.097104 | ... | ... | 0.325 | 0 | 0.325 | 710000 | 11.225 | -0.025 | 11.250 | ... | ... | -0.885118 |
| 0.078137 | ... | ... | 0.250 | 0 | 0.250 | 720000 | 12.175 | 0 | 12.175 | ... | ... | -0.896554 |
| 0.064307 | ... | ... | 0.200 | 0 | 0.200 | 730000 | 13.100 | 0 | 13.100 | ... | ... | -0.912234 |
| 0.050471 | ... | ... | 0.150 | 0 | 0.150 | 740000 | 14.075 | 0 | 14.075 | ... | ... | -0.917788 |
| 0.042561 | ... | ... | 0.125 | 0 | 0.125 | 750000 | 15.025 | 0 | 15.025 | ... | ... | -0.92789 |
| 0.034821 | ... | ... | 0.100 | 0 | 0.100 | 760000 | 16.025 | 0 | 16.025 | ... | ... | -0.927702 |
| 0.027108 | ... | ... | 0.075 | 0 | 0.075 | 770000 | 17 | 0 | 17 | ... | ... | -0.932186 |
| 0.019224 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 18 | 0 | 18 | ... | ... | -0.931728 |
| 0.018581 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 19 | 0 | 19 | ... | ... | -0.931272 |
| 0.010439 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 20 | 0 | 20 | ... | ... | -0.930818 |
| 0.010114 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 21 | 0 | 21 | ... | ... | -0.930366 |
| 0.009816 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 22 | 0 | 22 | ... | ... | -0.929916 |
| 0.005436 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23 | 0 | 23 | ... | ... | -0.929467 |
| 0.005286 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24 | 0 | 24 | ... | ... | -0.92902 |
| 0.005147 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25 | 0 | 25 | ... | ... | -0.928575 |
| 0.005018 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26 | 0 | 26 | ... | ... | -0.928131 |
| 0.004896 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27 | 0 | 27 | ... | ... | -0.927689 |
| 0.004783 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28 | 0 | 28 | ... | ... | -0.927249 |
| 0.004677 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29 | 0 | 29 | ... | ... | -0.92681 |
| 0.004578 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30 | 0 | 30 | ... | ... | -0.926373 |
| 0.004484 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31 | 0 | 31 | ... | ... | -0.925937 |
| 0.004395 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32 | 0 | 32 | ... | ... | -0.925502 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33 | 0 | 33 | ... | ... | -0.92507 |
| 0.004233 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34 | 0 | 34 | ... | ... | -0.924638 |
| 0.004157 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35 | 0 | 35 | ... | ... | -0.924208 |
| 0.004086 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36 | 0 | 36 | ... | ... | -0.92378 |
| 0.004018 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37 | 0 | 37 | ... | ... | -0.923352 |
| 0.003953 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38 | 0 | 38 | ... | ... | -0.922926 |
| 0.003892 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39 | 0 | 39 | ... | ... | -0.922502 |
| 0.003833 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 40 | 0 | 40 | ... | ... | -0.922079 |
| 0.003777 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 41 | 0 | 41 | ... | ... | -0.921657 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 42 | 0 | 42 | ... | ... | -0.921236 |
| 0.003671 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 43 | 0 | 43 | ... | ... | -0.920817 |
| 0.003622 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 44 | 0 | 44 | ... | ... | -0.920399 |
| 0.003574 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 45 | 0 | 45 | ... | ... | -0.919982 |
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.