Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964735 | ... | ... | 41 | 1 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.963988 | ... | ... | 40 | 1 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00157 |
| 0.963257 | ... | ... | 39 | 1 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| 0.962539 | ... | ... | 38 | 1 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001714 |
| 0.961835 | ... | ... | 37 | 1 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.961142 | ... | ... | 36 | 1 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| 0.960461 | ... | ... | 35 | 1 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
| 0.95979 | ... | ... | 34 | 1 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| 0.959129 | ... | ... | 33 | 1 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| 0.958478 | ... | ... | 32 | 1 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| 0.957835 | ... | ... | 31 | 1 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| 0.957201 | ... | ... | 30 | 1 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.956575 | ... | ... | 29 | 1 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| 0.955956 | ... | ... | 28 | 1 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00264 |
| 0.955345 | ... | ... | 27 | 1 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
| 0.95474 | ... | ... | 26 | 1 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| 0.954142 | ... | ... | 25 | 1 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003024 |
| 0.95355 | ... | ... | 24 | 1 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| 0.952964 | ... | ... | 23 | 1 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| 0.952384 | ... | ... | 22 | 1 | 23 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| 0.951809 | ... | ... | 21 | 1 | 22 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003668 |
| 0.95124 | ... | ... | 20 | 1 | 21 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| 0.950675 | ... | ... | 19 | 1 | 20 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| 0.950116 | ... | ... | 18 | 1 | 19 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
| 0.949561 | ... | ... | 17 | 1 | 18 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004547 |
| 0.949011 | ... | ... | 16 | 1 | 17 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.948465 | ... | ... | 15 | 1 | 16 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.008873 |
| 0.947924 | ... | ... | 14 | 1 | 15 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.009446 |
| 0.947386 | ... | ... | 13 | 1 | 14 | 470000 | 0.050 | 0 | 0.050 | ... | ... | -0.01711 |
| 0.946853 | ... | ... | 12.025 | 0.975 | 13 | 480000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.024656 |
| 0.941544 | ... | ... | 11.075 | 0.950 | 12.025 | 490000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.032462 |
| 0.930993 | ... | ... | 10.125 | 0.950 | 11.075 | 500000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.04615 |
| 0.915324 | ... | ... | 9.225 | 0.925 | 10.150 | 510000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.064889 |
| 0.894914 | ... | ... | 8.350 | 0.900 | 9.250 | 520000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.087994 |
| 0.870136 | ... | ... | 7.500 | 0.875 | 8.375 | 530000 | 0.425 | -0.150 | 0.575 | ... | ... | -0.111431 |
| 0.841254 | ... | ... | 6.700 | 0.825 | 7.525 | 540000 | 0.600 | -0.150 | 0.750 | ... | ... | -0.145714 |
| 0.805793 | ... | ... | 5.950 | 0.775 | 6.725 | 550000 | 0.775 | -0.225 | 1 | ... | ... | -0.179978 |
| 0.76505 | ... | ... | 5.225 | 0.750 | 5.975 | 560000 | 1.025 | -0.250 | 1.275 | ... | ... | -0.222161 |
| 0.720188 | ... | ... | 4.575 | 0.700 | 5.275 | 570000 | 1.300 | -0.300 | 1.600 | ... | ... | -0.266362 |
| 0.673374 | ... | ... | 3.975 | 0.625 | 4.600 | 580000 | 1.650 | -0.350 | 2 | ... | ... | -0.315314 |
| 0.622745 | ... | ... | 3.425 | 0.575 | 4 | 590000 | 2.025 | -0.400 | 2.425 | ... | ... | -0.365319 |
| 0.570755 | ... | ... | 2.925 | 0.525 | 3.450 | 600000 | 2.475 | -0.450 | 2.925 | ... | ... | -0.417405 |
| 0.518198 | ... | ... | 2.475 | 0.475 | 2.950 | 610000 | 2.950 | -0.525 | 3.475 | ... | ... | -0.469837 |
| 0.466514 | ... | ... | 2.075 | 0.450 | 2.525 | 620000 | 3.500 | -0.575 | 4.075 | ... | ... | -0.521856 |
| 0.415679 | ... | ... | 1.750 | 0.375 | 2.125 | 630000 | 4.100 | -0.600 | 4.700 | ... | ... | -0.572401 |
| 0.366786 | ... | ... | 1.450 | 0.325 | 1.775 | 640000 | 4.750 | -0.650 | 5.400 | ... | ... | -0.620595 |
| 0.320803 | ... | ... | 1.175 | 0.300 | 1.475 | 650000 | 5.450 | -0.700 | 6.150 | ... | ... | -0.665485 |
| 0.278785 | ... | ... | 0.975 | 0.250 | 1.225 | 660000 | 6.175 | -0.750 | 6.925 | ... | ... | -0.708339 |
| 0.239153 | ... | ... | 0.775 | 0.225 | 1 | 670000 | 6.950 | -0.775 | 7.725 | ... | ... | -0.746516 |
| 0.201944 | ... | ... | 0.625 | 0.175 | 0.800 | 680000 | 7.750 | -0.825 | 8.575 | ... | ... | -0.781866 |
| 0.170901 | ... | ... | 0.500 | 0.150 | 0.650 | 690000 | 8.575 | -0.850 | 9.425 | ... | ... | -0.814216 |
| 0.143552 | ... | ... | 0.400 | 0.125 | 0.525 | 700000 | 9.450 | -0.875 | 10.325 | ... | ... | -0.839436 |
| 0.120292 | ... | ... | 0.325 | 0.100 | 0.425 | 710000 | 10.350 | -0.875 | 11.225 | ... | ... | -0.86031 |
| 0.096938 | ... | ... | 0.250 | 0.075 | 0.325 | 720000 | 11.250 | -0.925 | 12.175 | ... | ... | -0.8808 |
| 0.077998 | ... | ... | 0.200 | 0.050 | 0.250 | 730000 | 12.175 | -0.925 | 13.100 | ... | ... | -0.896667 |
| 0.064186 | ... | ... | 0.150 | 0.050 | 0.200 | 740000 | 13.125 | -0.950 | 14.075 | ... | ... | -0.907487 |
| 0.050372 | ... | ... | 0.125 | 0.025 | 0.150 | 750000 | 14.075 | -0.950 | 15.025 | ... | ... | -0.917866 |
| 0.042474 | ... | ... | 0.100 | 0.025 | 0.125 | 760000 | 15.050 | -0.975 | 16.025 | ... | ... | -0.922992 |
| 0.034747 | ... | ... | 0.075 | 0.025 | 0.100 | 770000 | 16.025 | -0.975 | 17 | ... | ... | -0.927766 |
| 0.027049 | ... | ... | 0.050 | 0.025 | 0.075 | 780000 | 17 | -1 | 18 | ... | ... | -0.932242 |
| 0.019181 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 18 | -1 | 19 | ... | ... | -0.931791 |
| 0.018538 | ... | ... | 0.025 | 0.025 | 0.050 | 800000 | 19 | -1 | 20 | ... | ... | -0.931341 |
| 0.010414 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 20 | -1 | 21 | ... | ... | -0.930894 |
| 0.010089 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 21 | -1 | 22 | ... | ... | -0.930448 |
| 0.00979 | ... | ... | 0.013 | 0.013 | 0.025 | 830000 | 22 | -1 | 23 | ... | ... | -0.930004 |
| 0.009514 | ... | ... | 0.013 | 0.013 | 0.025 | 840000 | 23 | -1 | 24 | ... | ... | -0.929561 |
| 0.005272 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24 | -1 | 25 | ... | ... | -0.929121 |
| 0.005133 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25 | -1 | 26 | ... | ... | -0.928681 |
| 0.005003 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26 | -1 | 27 | ... | ... | -0.928244 |
| 0.004882 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27 | -1 | 28 | ... | ... | -0.927808 |
| 0.004769 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28 | -1 | 29 | ... | ... | -0.927374 |
| 0.004663 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29 | -1 | 30 | ... | ... | -0.926941 |
| 0.004563 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30 | -1 | 31 | ... | ... | -0.92651 |
| 0.004469 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31 | -1 | 32 | ... | ... | -0.92608 |
| 0.004381 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32 | -1 | 33 | ... | ... | -0.925651 |
| 0.004297 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33 | -1 | 34 | ... | ... | -0.925224 |
| 0.004218 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34 | -1 | 35 | ... | ... | -0.924799 |
| 0.004143 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35 | -1 | 36 | ... | ... | -0.924375 |
| 0.004071 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 36 | -1 | 37 | ... | ... | -0.923952 |
| 0.004003 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 37 | -1 | 38 | ... | ... | -0.92353 |
| 0.003938 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 38 | -1 | 39 | ... | ... | -0.92311 |
| 0.003877 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 39 | -1 | 40 | ... | ... | -0.922691 |
| 0.003818 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 40 | -1 | 41 | ... | ... | -0.922274 |
| 0.003762 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 41 | -1 | 42 | ... | ... | -0.921858 |
| 0.003708 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 42 | -1 | 43 | ... | ... | -0.921443 |
| 0.003656 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 43 | -1 | 44 | ... | ... | -0.921029 |
| 0.003607 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 44 | -1 | 45 | ... | ... | -0.920616 |
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.