Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942427 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
| 0.941207 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001566 |
| 0.940011 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.938839 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00171 |
| 0.937687 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| 0.936556 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| 0.935443 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001946 |
| 0.934347 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.933268 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.932204 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| 0.931154 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.930118 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| 0.929096 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| 0.928085 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
| 0.927086 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002754 |
| 0.926099 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.925122 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| 0.924156 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| 0.923199 | ... | ... | 24 | 0 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
| 0.922251 | ... | ... | 23 | 0 | 23 | 380000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003482 |
| 0.921313 | ... | ... | 22 | 0 | 22 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.006371 |
| 0.920383 | ... | ... | 21 | 0 | 21 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.006701 |
| 0.919461 | ... | ... | 20 | 0 | 20 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.012063 |
| 0.918548 | ... | ... | 19 | 0 | 19 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.017222 |
| 0.917642 | ... | ... | 18 | 0 | 18 | 430000 | 0.100 | 0 | 0.100 | ... | ... | -0.022413 |
| 0.916744 | ... | ... | 17 | 0 | 17 | 440000 | 0.125 | 0 | 0.125 | ... | ... | -0.02776 |
| 0.913348 | ... | ... | 16.025 | 0 | 16.025 | 450000 | 0.175 | 0 | 0.175 | ... | ... | -0.037087 |
| 0.907101 | ... | ... | 15.075 | 0 | 15.075 | 460000 | 0.250 | 0 | 0.250 | ... | ... | -0.049826 |
| 0.897839 | ... | ... | 14.150 | 0 | 14.150 | 470000 | 0.325 | 0 | 0.325 | ... | ... | -0.062471 |
| 0.885576 | ... | ... | 13.250 | 0 | 13.250 | 480000 | 0.425 | 0 | 0.425 | ... | ... | -0.078145 |
| 0.872681 | ... | ... | 12.350 | 0 | 12.350 | 490000 | 0.525 | 0 | 0.525 | ... | ... | -0.093966 |
| 0.854688 | ... | ... | 11.500 | 0 | 11.500 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.114923 |
| 0.834188 | ... | ... | 10.675 | 0 | 10.675 | 510000 | 0.850 | 0 | 0.850 | ... | ... | -0.137973 |
| 0.811369 | ... | ... | 9.900 | -0.025 | 9.875 | 520000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.161139 |
| 0.784892 | ... | ... | 9.125 | 0 | 9.125 | 530000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.188067 |
| 0.756811 | ... | ... | 8.400 | 0 | 8.400 | 540000 | 1.525 | 0 | 1.525 | ... | ... | -0.217926 |
| 0.727224 | ... | ... | 7.700 | 0 | 7.700 | 550000 | 1.800 | -0.025 | 1.825 | ... | ... | -0.247763 |
| 0.695363 | ... | ... | 7.050 | 0 | 7.050 | 560000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.279921 |
| 0.662554 | ... | ... | 6.425 | 0 | 6.425 | 570000 | 2.500 | 0 | 2.500 | ... | ... | -0.313686 |
| 0.62842 | ... | ... | 5.850 | 0 | 5.850 | 580000 | 2.900 | 0 | 2.900 | ... | ... | -0.34795 |
| 0.593829 | ... | ... | 5.300 | 0 | 5.300 | 590000 | 3.325 | -0.025 | 3.350 | ... | ... | -0.382693 |
| 0.558809 | ... | ... | 4.800 | -0.025 | 4.775 | 600000 | 3.800 | 0 | 3.800 | ... | ... | -0.417894 |
| 0.523597 | ... | ... | 4.325 | -0.025 | 4.300 | 610000 | 4.300 | -0.025 | 4.325 | ... | ... | -0.453105 |
| 0.488846 | ... | ... | 3.875 | 0 | 3.875 | 620000 | 4.850 | -0.025 | 4.875 | ... | ... | -0.487884 |
| 0.454598 | 7 | 7 | 3.475 | 0 | 3.475 | 630000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.522186 |
| 0.420919 | ... | ... | 3.100 | 0 | 3.100 | 640000 | 6.050 | 0 | 6.050 | ... | ... | -0.555147 |
| 0.388887 | ... | ... | 2.775 | 0 | 2.775 | 650000 | 6.700 | 0 | 6.700 | ... | ... | -0.587097 |
| 0.356813 | ... | ... | 2.450 | 0 | 2.450 | 660000 | 7.375 | 0 | 7.375 | ... | ... | -0.617933 |
| 0.327003 | ... | ... | 2.175 | 0 | 2.175 | 670000 | 8.075 | 0 | 8.075 | ... | ... | -0.647531 |
| 0.29861 | ... | ... | 1.925 | 0 | 1.925 | 680000 | 8.800 | 0 | 8.800 | ... | ... | -0.67574 |
| 0.271807 | ... | ... | 1.700 | 0 | 1.700 | 690000 | 9.550 | 0 | 9.550 | ... | ... | -0.70239 |
| 0.246787 | ... | ... | 1.500 | 0 | 1.500 | 700000 | 10.325 | -0.025 | 10.350 | ... | ... | -0.727288 |
| 0.221673 | ... | ... | 1.325 | -0.025 | 1.300 | 710000 | 11.150 | 0 | 11.150 | ... | ... | -0.748194 |
| 0.200721 | ... | ... | 1.150 | 0 | 1.150 | 720000 | 11.975 | 0 | 11.975 | ... | ... | -0.768788 |
| 0.179825 | ... | ... | 1 | 0 | 1 | 730000 | 12.800 | 0 | 12.800 | ... | ... | -0.789291 |
| 0.161358 | ... | ... | 0.875 | 0 | 0.875 | 740000 | 13.675 | 0 | 13.675 | ... | ... | -0.804977 |
| 0.142838 | ... | ... | 0.750 | 0 | 0.750 | 750000 | 14.550 | 0 | 14.550 | ... | ... | -0.820374 |
| 0.127025 | ... | ... | 0.650 | 0 | 0.650 | 760000 | 15.450 | 0 | 15.450 | ... | ... | -0.832947 |
| 0.114246 | ... | ... | 0.575 | 0 | 0.575 | 770000 | 16.350 | 0 | 16.350 | ... | ... | -0.845249 |
| 0.101563 | ... | ... | 0.500 | 0 | 0.500 | 780000 | 17.275 | 0 | 17.275 | ... | ... | -0.854542 |
| 0.088852 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 18.200 | 0 | 18.200 | ... | ... | -0.863559 |
| 0.079567 | ... | ... | 0.375 | 0 | 0.375 | 800000 | 19.150 | 0 | 19.150 | ... | ... | -0.869451 |
| 0.070348 | ... | ... | 0.325 | 0 | 0.325 | 810000 | 20.100 | 0 | 20.100 | ... | ... | -0.875085 |
| 0.061116 | ... | ... | 0.275 | 0 | 0.275 | 820000 | 21.050 | 0 | 21.050 | ... | ... | -0.880495 |
| 0.051772 | ... | ... | 0.225 | 0 | 0.225 | 830000 | 22.025 | 0 | 22.025 | ... | ... | -0.882816 |
| 0.046458 | ... | ... | 0.200 | 0 | 0.200 | 840000 | 23.025 | 0 | 23.025 | ... | ... | -0.882193 |
| 0.041206 | ... | ... | 0.175 | 0 | 0.175 | 850000 | 24 | 0 | 24 | ... | ... | -0.884266 |
| 0.03598 | ... | ... | 0.150 | 0 | 0.150 | 860000 | 25 | 0 | 25 | ... | ... | -0.883549 |
| 0.03074 | ... | ... | 0.125 | 0 | 0.125 | 870000 | 26 | 0 | 26 | ... | ... | -0.882835 |
| 0.025431 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27 | 0 | 27 | ... | ... | -0.882123 |
| 0.024908 | ... | ... | 0.100 | 0 | 0.100 | 890000 | 28 | 0 | 28 | ... | ... | -0.881414 |
| 0.019577 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29 | 0 | 29 | ... | ... | -0.880707 |
| 0.019198 | ... | ... | 0.075 | 0 | 0.075 | 910000 | 30 | 0 | 30 | ... | ... | -0.880003 |
| 0.013713 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31 | 0 | 31 | ... | ... | -0.879301 |
| 0.01346 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32 | 0 | 32 | ... | ... | -0.878601 |
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.