Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954325 | ... | ... | 42 | 0 | 42 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| 0.953311 | ... | ... | 41 | 0 | 41 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
| 0.952319 | ... | ... | 40 | 0 | 40 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| 0.951347 | ... | ... | 39 | 0 | 39 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.950393 | ... | ... | 38 | 0 | 38 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| 0.949457 | ... | ... | 37 | 0 | 37 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| 0.948537 | ... | ... | 36 | 0 | 36 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.947632 | ... | ... | 35 | 0 | 35 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00201 |
| 0.946741 | ... | ... | 34 | 0 | 34 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| 0.945862 | ... | ... | 33 | 0 | 33 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.944997 | ... | ... | 32 | 0 | 32 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| 0.944143 | ... | ... | 31 | 0 | 31 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| 0.9433 | ... | ... | 30 | 0 | 30 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| 0.942468 | ... | ... | 29 | 0 | 29 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002616 |
| 0.941646 | ... | ... | 28 | 0 | 28 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| 0.940833 | ... | ... | 27 | 0 | 27 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002865 |
| 0.940029 | ... | ... | 26 | 0 | 26 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
| 0.939234 | ... | ... | 25 | 0 | 25 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003146 |
| 0.938448 | ... | ... | 24 | 0 | 24 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003301 |
| 0.937669 | ... | ... | 23 | 0 | 23 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| 0.936898 | ... | ... | 22 | 0 | 22 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003645 |
| 0.936134 | ... | ... | 21 | 0 | 21 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003838 |
| 0.935377 | ... | ... | 20 | 0 | 20 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| 0.934627 | ... | ... | 19 | 0 | 19 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.007425 |
| 0.933883 | ... | ... | 18 | 0 | 18 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.00785 |
| 0.933146 | ... | ... | 17 | 0 | 17 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008317 |
| 0.932414 | ... | ... | 16 | 0 | 16 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.015026 |
| 0.931689 | ... | ... | 15 | 0 | 15 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.021568 |
| 0.927572 | ... | ... | 14.025 | 0 | 14.025 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.033068 |
| 0.919628 | ... | ... | 13.075 | 0 | 13.075 | 470000 | 0.175 | 0 | 0.175 | ... | ... | -0.044392 |
| 0.911011 | ... | ... | 12.125 | 0 | 12.125 | 480000 | 0.250 | 0 | 0.250 | ... | ... | -0.059914 |
| 0.895163 | ... | ... | 11.225 | 0 | 11.225 | 490000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.075563 |
| 0.87575 | ... | ... | 10.350 | 0 | 10.350 | 500000 | 0.450 | 0 | 0.450 | ... | ... | -0.098256 |
| 0.853051 | ... | ... | 9.500 | 0 | 9.500 | 510000 | 0.600 | 0 | 0.600 | ... | ... | -0.123745 |
| 0.827293 | ... | ... | 8.675 | 0 | 8.675 | 520000 | 0.775 | 0 | 0.775 | ... | ... | -0.151818 |
| 0.79864 | ... | ... | 7.900 | -0.025 | 7.875 | 530000 | 0.975 | 0 | 0.975 | ... | ... | -0.182339 |
| 0.763814 | ... | ... | 7.150 | 0 | 7.150 | 540000 | 1.225 | 0 | 1.225 | ... | ... | -0.216945 |
| 0.72878 | ... | ... | 6.450 | -0.025 | 6.425 | 550000 | 1.500 | 0 | 1.500 | ... | ... | -0.25328 |
| 0.689434 | ... | ... | 5.775 | 0 | 5.775 | 560000 | 1.825 | 0 | 1.825 | ... | ... | -0.292458 |
| 0.64901 | ... | ... | 5.150 | 0 | 5.150 | 570000 | 2.200 | 0 | 2.200 | ... | ... | -0.333625 |
| 0.606967 | ... | ... | 4.575 | 0 | 4.575 | 580000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.375567 |
| 0.564086 | ... | ... | 4.050 | 0 | 4.050 | 590000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.418537 |
| 0.520929 | ... | ... | 3.575 | -0.025 | 3.550 | 600000 | 3.550 | -0.025 | 3.575 | ... | ... | -0.461762 |
| 0.478377 | ... | ... | 3.125 | 0 | 3.125 | 610000 | 4.100 | -0.025 | 4.125 | ... | ... | -0.50447 |
| 0.436498 | ... | ... | 2.725 | 0 | 2.725 | 620000 | 4.700 | 0 | 4.700 | ... | ... | -0.545885 |
| 0.395211 | ... | ... | 2.375 | -0.025 | 2.350 | 630000 | 5.325 | 0 | 5.325 | ... | ... | -0.586302 |
| 0.357256 | ... | ... | 2.050 | 0 | 2.050 | 640000 | 5.975 | -0.025 | 6 | ... | ... | -0.625752 |
| 0.319365 | ... | ... | 1.750 | 0 | 1.750 | 650000 | 6.675 | -0.025 | 6.700 | ... | ... | -0.662559 |
| 0.284647 | ... | ... | 1.500 | 0 | 1.500 | 660000 | 7.425 | 0 | 7.425 | ... | ... | -0.695819 |
| 0.251846 | ... | ... | 1.275 | 0 | 1.275 | 670000 | 8.200 | 0 | 8.200 | ... | ... | -0.726799 |
| 0.221139 | ... | ... | 1.100 | -0.025 | 1.075 | 680000 | 8.975 | -0.025 | 9 | ... | ... | -0.757746 |
| 0.195525 | ... | ... | 0.925 | 0 | 0.925 | 690000 | 9.800 | -0.025 | 9.825 | ... | ... | -0.783832 |
| 0.170043 | ... | ... | 0.775 | 0 | 0.775 | 700000 | 10.650 | 0 | 10.650 | ... | ... | -0.80697 |
| 0.147514 | ... | ... | 0.650 | 0 | 0.650 | 710000 | 11.525 | 0 | 11.525 | ... | ... | -0.82687 |
| 0.128313 | ... | ... | 0.550 | 0 | 0.550 | 720000 | 12.400 | -0.025 | 12.425 | ... | ... | -0.846525 |
| 0.109094 | ... | ... | 0.450 | 0 | 0.450 | 730000 | 13.325 | 0 | 13.325 | ... | ... | -0.859246 |
| 0.093572 | ... | ... | 0.375 | 0 | 0.375 | 740000 | 14.225 | 0 | 14.225 | ... | ... | -0.875058 |
| 0.077958 | ... | ... | 0.300 | 0 | 0.300 | 750000 | 15.175 | 0 | 15.175 | ... | ... | -0.883392 |
| 0.066574 | ... | ... | 0.250 | 0 | 0.250 | 760000 | 16.125 | 0 | 16.125 | ... | ... | -0.891321 |
| 0.055173 | ... | ... | 0.200 | 0 | 0.200 | 770000 | 17.075 | 0 | 17.075 | ... | ... | -0.898915 |
| 0.04862 | ... | ... | 0.175 | 0 | 0.175 | 780000 | 18.050 | 0 | 18.050 | ... | ... | -0.902482 |
| 0.042212 | ... | ... | 0.150 | 0 | 0.150 | 790000 | 19.025 | 0 | 19.025 | ... | ... | -0.905806 |
| 0.035883 | ... | ... | 0.125 | 0 | 0.125 | 800000 | 20 | 0 | 20 | ... | ... | -0.908918 |
| 0.029559 | ... | ... | 0.100 | 0 | 0.100 | 810000 | 21 | 0 | 21 | ... | ... | -0.908323 |
| 0.023142 | ... | ... | 0.075 | 0 | 0.075 | 820000 | 22 | 0 | 22 | ... | ... | -0.90773 |
| 0.016483 | ... | ... | 0.050 | 0 | 0.050 | 830000 | 23 | 0 | 23 | ... | ... | -0.907139 |
| 0.016059 | ... | ... | 0.050 | 0 | 0.050 | 840000 | 24 | 0 | 24 | ... | ... | -0.906551 |
| 0.015665 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 25 | 0 | 25 | ... | ... | -0.905965 |
| 0.008817 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 26 | 0 | 26 | ... | ... | -0.905381 |
| 0.008612 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 27 | 0 | 27 | ... | ... | -0.904799 |
| 0.008419 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 28 | 0 | 28 | ... | ... | -0.904219 |
| 0.008238 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 29 | 0 | 29 | ... | ... | -0.903641 |
| 0.008068 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 30 | 0 | 30 | ... | ... | -0.903065 |
| 0.00448 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31 | 0 | 31 | ... | ... | -0.902491 |
| 0.004391 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32 | 0 | 32 | ... | ... | -0.90192 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33 | 0 | 33 | ... | ... | -0.90135 |
| 0.004229 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34 | 0 | 34 | ... | ... | -0.900782 |
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.