Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.955835 | ... | ... | 44 | 0 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001421 |
| 0.954905 | ... | ... | 43 | 0 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
| 0.953994 | ... | ... | 42 | 0 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00155 |
| 0.953101 | ... | ... | 41 | 0 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| 0.952223 | ... | ... | 40 | 0 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.951361 | ... | ... | 39 | 0 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.950513 | ... | ... | 38 | 0 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
| 0.949679 | ... | ... | 37 | 0 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
| 0.948856 | ... | ... | 36 | 0 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| 0.948046 | ... | ... | 35 | 0 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
| 0.947247 | ... | ... | 34 | 0 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| 0.946458 | ... | ... | 33 | 0 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| 0.945679 | ... | ... | 32 | 0 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002355 |
| 0.944909 | ... | ... | 31 | 0 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| 0.944149 | ... | ... | 30 | 0 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| 0.943397 | ... | ... | 29 | 0 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
| 0.942653 | ... | ... | 28 | 0 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| 0.941917 | ... | ... | 27 | 0 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| 0.941188 | ... | ... | 26 | 0 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| 0.940467 | ... | ... | 25 | 0 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003203 |
| 0.939753 | ... | ... | 24 | 0 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
| 0.939045 | ... | ... | 23 | 0 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003522 |
| 0.938343 | ... | ... | 22 | 0 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| 0.937648 | ... | ... | 21 | 0 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003892 |
| 0.936958 | ... | ... | 20 | 0 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| 0.936275 | ... | ... | 19 | 0 | 19 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.007516 |
| 0.935596 | ... | ... | 18 | 0 | 18 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.00794 |
| 0.934923 | ... | ... | 17 | 0 | 17 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.014322 |
| 0.934255 | ... | ... | 16 | 0 | 16 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.020514 |
| 0.93036 | ... | ... | 15.025 | 0 | 15.025 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.026806 |
| 0.926074 | ... | ... | 14.050 | 0 | 14.050 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.037858 |
| 0.917996 | ... | ... | 13.100 | 0 | 13.100 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.048943 |
| 0.906036 | ... | ... | 12.175 | 0 | 12.175 | 510000 | 0.275 | 0 | 0.275 | ... | ... | -0.06417 |
| 0.890335 | ... | ... | 11.275 | 0 | 11.275 | 520000 | 0.375 | 0 | 0.375 | ... | ... | -0.083011 |
| 0.871136 | ... | ... | 10.400 | 0 | 10.400 | 530000 | 0.500 | 0 | 0.500 | ... | ... | -0.105035 |
| 0.84869 | ... | ... | 9.550 | 0 | 9.550 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.129919 |
| 0.823212 | ... | ... | 8.725 | 0 | 8.725 | 550000 | 0.825 | 0 | 0.825 | ... | ... | -0.15744 |
| 0.792939 | ... | ... | 7.950 | 0 | 7.950 | 560000 | 1.050 | 0 | 1.050 | ... | ... | -0.189394 |
| 0.75886 | ... | ... | 7.225 | 0 | 7.225 | 570000 | 1.300 | 0 | 1.300 | ... | ... | -0.223128 |
| 0.72319 | ... | ... | 6.525 | 0 | 6.525 | 580000 | 1.575 | 0 | 1.575 | ... | ... | -0.258645 |
| 0.685894 | ... | ... | 5.875 | -0.025 | 5.850 | 590000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.296984 |
| 0.645534 | ... | ... | 5.250 | 0 | 5.250 | 600000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.337309 |
| 0.604565 | ... | ... | 4.675 | 0 | 4.675 | 610000 | 2.700 | 0 | 2.700 | ... | ... | -0.378824 |
| 0.562777 | ... | ... | 4.150 | 0 | 4.150 | 620000 | 3.150 | 0 | 3.150 | ... | ... | -0.420676 |
| 0.520724 | ... | ... | 3.650 | 0 | 3.650 | 630000 | 3.650 | 0 | 3.650 | ... | ... | -0.462788 |
| 0.478788 | ... | ... | 3.225 | -0.025 | 3.200 | 640000 | 4.200 | 0 | 4.200 | ... | ... | -0.504405 |
| 0.437741 | ... | ... | 2.825 | -0.025 | 2.800 | 650000 | 4.775 | -0.025 | 4.800 | ... | ... | -0.545527 |
| 0.39837 | ... | ... | 2.450 | 0 | 2.450 | 660000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.585165 |
| 0.360166 | 5.600 | 5.600 | 2.125 | 0 | 2.125 | 670000 | 6.075 | 0 | 6.075 | ... | ... | -0.622511 |
| 0.323159 | ... | ... | 1.825 | 0 | 1.825 | 680000 | 6.775 | 0 | 6.775 | ... | ... | -0.658307 |
| 0.289281 | ... | ... | 1.575 | 0 | 1.575 | 690000 | 7.500 | 0 | 7.500 | ... | ... | -0.692473 |
| 0.257337 | ... | ... | 1.350 | 0 | 1.350 | 700000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.724882 |
| 0.227501 | ... | ... | 1.150 | 0 | 1.150 | 710000 | 9.050 | 0 | 9.050 | ... | ... | -0.753021 |
| 0.2 | ... | ... | 0.975 | 0 | 0.975 | 720000 | 9.875 | 0 | 9.875 | ... | ... | -0.778518 |
| 0.175106 | ... | ... | 0.825 | 0 | 0.825 | 730000 | 10.700 | 0 | 10.700 | ... | ... | -0.803891 |
| 0.153135 | ... | ... | 0.700 | 0 | 0.700 | 740000 | 11.575 | 0 | 11.575 | ... | ... | -0.823532 |
| 0.131077 | ... | ... | 0.575 | 0 | 0.575 | 750000 | 12.450 | 0 | 12.450 | ... | ... | -0.842878 |
| 0.112204 | ... | ... | 0.500 | -0.025 | 0.475 | 760000 | 13.350 | 0 | 13.350 | ... | ... | -0.858829 |
| 0.09697 | ... | ... | 0.400 | 0 | 0.400 | 770000 | 14.275 | 0 | 14.275 | ... | ... | -0.871087 |
| 0.081716 | ... | ... | 0.350 | -0.025 | 0.325 | 780000 | 15.200 | 0 | 15.200 | ... | ... | -0.882993 |
| 0.070586 | ... | ... | 0.275 | 0 | 0.275 | 790000 | 16.150 | 0 | 16.150 | ... | ... | -0.890995 |
| 0.059504 | ... | ... | 0.225 | 0 | 0.225 | 800000 | 17.100 | 0 | 17.100 | ... | ... | -0.89866 |
| 0.053079 | ... | ... | 0.200 | 0 | 0.200 | 810000 | 18.050 | 0 | 18.050 | ... | ... | -0.906049 |
| 0.041921 | ... | ... | 0.150 | 0 | 0.150 | 820000 | 19.025 | 0 | 19.025 | ... | ... | -0.909465 |
| 0.035628 | ... | ... | 0.125 | 0 | 0.125 | 830000 | 20 | 0 | 20 | ... | ... | -0.912668 |
| 0.029342 | ... | ... | 0.100 | 0 | 0.100 | 840000 | 21 | 0 | 21 | ... | ... | -0.912119 |
| 0.022968 | ... | ... | 0.075 | 0 | 0.075 | 850000 | 22 | 0 | 22 | ... | ... | -0.911572 |
| 0.02236 | ... | ... | 0.075 | 0 | 0.075 | 860000 | 23 | 0 | 23 | ... | ... | -0.911027 |
| 0.015931 | ... | ... | 0.050 | 0 | 0.050 | 870000 | 24 | 0 | 24 | ... | ... | -0.910484 |
| 0.015537 | ... | ... | 0.050 | 0 | 0.050 | 880000 | 25 | 0 | 25 | ... | ... | -0.909943 |
| 0.008744 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 26 | 0 | 26 | ... | ... | -0.909404 |
| 0.008538 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 27 | 0 | 27 | ... | ... | -0.908867 |
| 0.008345 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 28 | 0 | 28 | ... | ... | -0.908331 |
| 0.008164 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 29 | 0 | 29 | ... | ... | -0.907798 |
| 0.007993 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 30 | 0 | 30 | ... | ... | -0.907266 |
| 0.004438 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 0 | 31 | ... | ... | -0.906736 |
| 0.004349 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 0 | 32 | ... | ... | -0.906208 |
| 0.004266 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 0 | 33 | ... | ... | -0.905682 |
| 0.004186 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 0 | 34 | ... | ... | -0.905157 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 0 | 35 | ... | ... | -0.904634 |
| 0.00404 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 0 | 36 | ... | ... | -0.904112 |
| 0.003972 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 0 | 37 | ... | ... | -0.903593 |
| 0.003907 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 0 | 38 | ... | ... | -0.903075 |
| 0.003846 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 0 | 39 | ... | ... | -0.902558 |
| 0.003787 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 0 | 40 | ... | ... | -0.902043 |
| 0.003731 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 41 | 0 | 41 | ... | ... | -0.90153 |
| 0.003677 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 42 | 0 | 42 | ... | ... | -0.901018 |
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.