Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963827 | ... | ... | 51 | 0 | 51 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001102 |
| 0.962913 | ... | ... | 50 | 0 | 50 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
| 0.962024 | ... | ... | 49 | 0 | 49 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| 0.961157 | ... | ... | 48 | 0 | 48 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001262 |
| 0.96031 | ... | ... | 47 | 0 | 47 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.959482 | ... | ... | 46 | 0 | 46 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001374 |
| 0.95867 | ... | ... | 45 | 0 | 45 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.957874 | ... | ... | 44 | 0 | 44 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001493 |
| 0.957093 | ... | ... | 43 | 0 | 43 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.956326 | ... | ... | 42 | 0 | 42 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001619 |
| 0.955571 | ... | ... | 41 | 0 | 41 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| 0.954828 | ... | ... | 40 | 0 | 40 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001753 |
| 0.954096 | ... | ... | 39 | 0 | 39 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.953375 | ... | ... | 38 | 0 | 38 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| 0.952664 | ... | ... | 37 | 0 | 37 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| 0.951962 | ... | ... | 36 | 0 | 36 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| 0.951269 | ... | ... | 35 | 0 | 35 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| 0.950584 | ... | ... | 34 | 0 | 34 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
| 0.949908 | ... | ... | 33 | 0 | 33 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| 0.949239 | ... | ... | 32 | 0 | 32 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002412 |
| 0.948578 | ... | ... | 31 | 0 | 31 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
| 0.947923 | ... | ... | 30 | 0 | 30 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002619 |
| 0.947276 | ... | ... | 29 | 0 | 29 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002731 |
| 0.946634 | ... | ... | 28 | 0 | 28 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
| 0.945999 | ... | ... | 27 | 0 | 27 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.94537 | ... | ... | 26 | 0 | 26 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| 0.944746 | ... | ... | 25 | 0 | 25 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| 0.944128 | ... | ... | 24 | 0 | 24 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| 0.943516 | ... | ... | 23 | 0 | 23 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| 0.942908 | ... | ... | 22 | 0 | 22 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| 0.942305 | ... | ... | 21 | 0 | 21 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
| 0.941707 | ... | ... | 20 | 0 | 20 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004148 |
| 0.941114 | ... | ... | 19 | 0 | 19 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.0076 |
| 0.940525 | ... | ... | 18 | 0 | 18 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.008023 |
| 0.93994 | ... | ... | 17 | 0 | 17 | 490000 | 0.050 | 0 | 0.050 | ... | ... | -0.014466 |
| 0.93936 | ... | ... | 16 | 0 | 16 | 500000 | 0.050 | 0 | 0.050 | ... | ... | -0.015319 |
| 0.938784 | ... | ... | 15 | 0 | 15 | 510000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.021965 |
| 0.934477 | ... | ... | 14.050 | -0.025 | 14.025 | 520000 | 0.125 | 0 | 0.125 | ... | ... | -0.033648 |
| 0.926045 | ... | ... | 13.075 | 0 | 13.075 | 530000 | 0.175 | 0 | 0.175 | ... | ... | -0.045127 |
| 0.913492 | ... | ... | 12.150 | 0 | 12.150 | 540000 | 0.250 | 0 | 0.250 | ... | ... | -0.060854 |
| 0.897068 | ... | ... | 11.250 | 0 | 11.250 | 550000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.076677 |
| 0.880036 | ... | ... | 10.350 | 0 | 10.350 | 560000 | 0.450 | 0 | 0.450 | ... | ... | -0.099631 |
| 0.856523 | ... | ... | 9.500 | 0 | 9.500 | 570000 | 0.600 | 0 | 0.600 | ... | ... | -0.125387 |
| 0.830006 | ... | ... | 8.675 | 0 | 8.675 | 580000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.151281 |
| 0.798604 | ... | ... | 7.900 | 0 | 7.900 | 590000 | 0.975 | 0 | 0.975 | ... | ... | -0.184507 |
| 0.765089 | ... | ... | 7.150 | 0 | 7.150 | 600000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.21765 |
| 0.729473 | ... | ... | 6.425 | 0 | 6.425 | 610000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.254579 |
| 0.690628 | ... | ... | 5.775 | -0.025 | 5.750 | 620000 | 1.800 | -0.025 | 1.825 | ... | ... | -0.294366 |
| 0.649412 | ... | ... | 5.150 | -0.025 | 5.125 | 630000 | 2.175 | 0 | 2.175 | ... | ... | -0.33614 |
| 0.606642 | ... | ... | 4.575 | -0.025 | 4.550 | 640000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.378649 |
| 0.563107 | ... | ... | 4.025 | 0 | 4.025 | 650000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.422187 |
| 0.519388 | ... | ... | 3.550 | -0.025 | 3.525 | 660000 | 3.525 | -0.025 | 3.550 | ... | ... | -0.465979 |
| 0.47632 | ... | ... | 3.100 | 0 | 3.100 | 670000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.509251 |
| 0.433205 | ... | ... | 2.700 | -0.025 | 2.675 | 680000 | 4.650 | -0.025 | 4.675 | ... | ... | -0.552024 |
| 0.39234 | ... | ... | 2.325 | 0 | 2.325 | 690000 | 5.300 | 0 | 5.300 | ... | ... | -0.592201 |
| 0.352672 | ... | ... | 2 | 0 | 2 | 700000 | 5.950 | -0.025 | 5.975 | ... | ... | -0.63222 |
| 0.31588 | ... | ... | 1.725 | 0 | 1.725 | 710000 | 6.650 | -0.025 | 6.675 | ... | ... | -0.669609 |
| 0.278952 | ... | ... | 1.475 | -0.025 | 1.450 | 720000 | 7.400 | 0 | 7.400 | ... | ... | -0.703453 |
| 0.247901 | ... | ... | 1.250 | 0 | 1.250 | 730000 | 8.175 | 0 | 8.175 | ... | ... | -0.735034 |
| 0.217 | ... | ... | 1.050 | 0 | 1.050 | 740000 | 8.950 | -0.025 | 8.975 | ... | ... | -0.766653 |
| 0.188443 | ... | ... | 0.900 | -0.025 | 0.875 | 750000 | 9.775 | -0.025 | 9.800 | ... | ... | -0.793397 |
| 0.162517 | ... | ... | 0.750 | -0.025 | 0.725 | 760000 | 10.625 | -0.025 | 10.650 | ... | ... | -0.817205 |
| 0.142914 | ... | ... | 0.625 | 0 | 0.625 | 770000 | 11.500 | 0 | 11.500 | ... | ... | -0.837771 |
| 0.119992 | ... | ... | 0.525 | -0.025 | 0.500 | 780000 | 12.400 | 0 | 12.400 | ... | ... | -0.854779 |
| 0.104208 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 13.300 | 0 | 13.300 | ... | ... | -0.87148 |
| 0.08855 | ... | ... | 0.350 | 0 | 0.350 | 800000 | 14.225 | 0 | 14.225 | ... | ... | -0.884344 |
| 0.072748 | ... | ... | 0.300 | -0.025 | 0.275 | 810000 | 15.175 | 0 | 15.175 | ... | ... | -0.893105 |
| 0.061228 | ... | ... | 0.225 | 0 | 0.225 | 820000 | 16.100 | -0.025 | 16.125 | ... | ... | -0.905381 |
| 0.054515 | ... | ... | 0.200 | 0 | 0.200 | 830000 | 17.075 | 0 | 17.075 | ... | ... | -0.909546 |
| 0.043007 | ... | ... | 0.150 | 0 | 0.150 | 840000 | 18.050 | 0 | 18.050 | ... | ... | -0.91343 |
| 0.036498 | ... | ... | 0.125 | 0 | 0.125 | 850000 | 19.025 | 0 | 19.025 | ... | ... | -0.917069 |
| 0.030021 | ... | ... | 0.100 | 0 | 0.100 | 860000 | 20 | 0 | 20 | ... | ... | -0.920495 |
| 0.023474 | ... | ... | 0.075 | 0 | 0.075 | 870000 | 21 | 0 | 21 | ... | ... | -0.920013 |
| 0.022815 | ... | ... | 0.075 | 0 | 0.075 | 880000 | 22 | 0 | 22 | ... | ... | -0.919533 |
| 0.016244 | ... | ... | 0.050 | 0 | 0.050 | 890000 | 23 | 0 | 23 | ... | ... | -0.919055 |
| 0.015818 | ... | ... | 0.050 | 0 | 0.050 | 900000 | 24 | 0 | 24 | ... | ... | -0.918578 |
| 0.0089 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 25 | 0 | 25 | ... | ... | -0.918104 |
| 0.008679 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 26 | 0 | 26 | ... | ... | -0.91763 |
| 0.008472 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 27 | 0 | 27 | ... | ... | -0.917159 |
| 0.008279 | ... | ... | 0.025 | 0 | 0.025 | 940000 | 28 | 0 | 28 | ... | ... | -0.916689 |
| 0.004594 | ... | ... | 0.025 | -0.013 | 0.013 | 950000 | 29 | 0 | 29 | ... | ... | -0.916221 |
| 0.004495 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 30 | 0 | 30 | ... | ... | -0.915754 |
| 0.004401 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 31 | 0 | 31 | ... | ... | -0.915288 |
| 0.004312 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 32 | 0 | 32 | ... | ... | -0.914824 |
| 0.004228 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 33 | 0 | 33 | ... | ... | -0.914362 |
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.