Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965957 | ... | ... | 46 | 0 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
| 0.965244 | ... | ... | 45 | 0 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.964547 | ... | ... | 44 | 0 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.963862 | ... | ... | 43 | 0 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001533 |
| 0.963191 | ... | ... | 42 | 0 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.962531 | ... | ... | 41 | 0 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.961881 | ... | ... | 40 | 0 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| 0.961242 | ... | ... | 39 | 0 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| 0.960613 | ... | ... | 38 | 0 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001879 |
| 0.959992 | ... | ... | 37 | 0 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.95938 | ... | ... | 36 | 0 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.958776 | ... | ... | 35 | 0 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.95818 | ... | ... | 34 | 0 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002207 |
| 0.957591 | ... | ... | 33 | 0 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002299 |
| 0.957009 | ... | ... | 32 | 0 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| 0.956433 | ... | ... | 31 | 0 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002496 |
| 0.955864 | ... | ... | 30 | 0 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| 0.955301 | ... | ... | 29 | 0 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
| 0.954744 | ... | ... | 28 | 0 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
| 0.954192 | ... | ... | 27 | 0 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
| 0.953645 | ... | ... | 26 | 0 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003096 |
| 0.953103 | ... | ... | 25 | 0 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
| 0.952567 | ... | ... | 24 | 0 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| 0.952035 | ... | ... | 23 | 0 | 23 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003558 |
| 0.951507 | ... | ... | 22 | 0 | 22 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003735 |
| 0.950984 | ... | ... | 21 | 0 | 21 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| 0.950465 | ... | ... | 20 | 0 | 20 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004135 |
| 0.949951 | ... | ... | 19 | 0 | 19 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
| 0.94944 | ... | ... | 18 | 0 | 18 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.948933 | ... | ... | 17 | 0 | 17 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.008467 |
| 0.948429 | ... | ... | 16 | 0 | 16 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.008981 |
| 0.94793 | ... | ... | 15 | 0 | 15 | 500000 | 0.050 | 0 | 0.050 | ... | ... | -0.016234 |
| 0.947433 | ... | ... | 14 | 0 | 14 | 510000 | 0.075 | 0 | 0.075 | ... | ... | -0.023325 |
| 0.942508 | ... | ... | 13.025 | 0 | 13.025 | 520000 | 0.100 | 0 | 0.100 | ... | ... | -0.030603 |
| 0.932763 | ... | ... | 12.075 | 0 | 12.075 | 530000 | 0.150 | 0 | 0.150 | ... | ... | -0.043373 |
| 0.922336 | ... | ... | 11.125 | 0 | 11.125 | 540000 | 0.200 | 0 | 0.200 | ... | ... | -0.056331 |
| 0.903265 | ... | ... | 10.225 | 0 | 10.225 | 550000 | 0.300 | 0 | 0.300 | ... | ... | -0.078282 |
| 0.883662 | ... | ... | 9.325 | 0 | 9.325 | 560000 | 0.400 | 0 | 0.400 | ... | ... | -0.100115 |
| 0.856703 | ... | ... | 8.475 | 0 | 8.475 | 570000 | 0.550 | 0 | 0.550 | ... | ... | -0.129089 |
| 0.826396 | ... | ... | 7.650 | 0 | 7.650 | 580000 | 0.725 | 0 | 0.725 | ... | ... | -0.160973 |
| 0.790596 | ... | ... | 6.875 | 0 | 6.875 | 590000 | 0.925 | 0 | 0.925 | ... | ... | -0.195716 |
| 0.752303 | ... | ... | 6.150 | -0.025 | 6.125 | 600000 | 1.175 | 0 | 1.175 | ... | ... | -0.235218 |
| 0.708535 | ... | ... | 5.450 | 0 | 5.450 | 610000 | 1.475 | 0 | 1.475 | ... | ... | -0.278399 |
| 0.66348 | ... | ... | 4.800 | 0 | 4.800 | 620000 | 1.825 | 0 | 1.825 | ... | ... | -0.32429 |
| 0.616209 | ... | ... | 4.200 | 0 | 4.200 | 630000 | 2.225 | 0 | 2.225 | ... | ... | -0.37201 |
| 0.567556 | ... | ... | 3.650 | 0 | 3.650 | 640000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.420536 |
| 0.518324 | ... | ... | 3.175 | -0.025 | 3.150 | 650000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.469863 |
| 0.469318 | ... | ... | 2.725 | -0.025 | 2.700 | 660000 | 3.700 | 0 | 3.700 | ... | ... | -0.518594 |
| 0.421364 | ... | ... | 2.325 | -0.025 | 2.300 | 670000 | 4.300 | 0 | 4.300 | ... | ... | -0.565915 |
| 0.375331 | ... | ... | 1.975 | -0.025 | 1.950 | 680000 | 4.925 | -0.025 | 4.950 | ... | ... | -0.612297 |
| 0.332139 | ... | ... | 1.650 | 0 | 1.650 | 690000 | 5.600 | -0.025 | 5.625 | ... | ... | -0.656235 |
| 0.290703 | ... | ... | 1.375 | 0 | 1.375 | 700000 | 6.325 | -0.025 | 6.350 | ... | ... | -0.696733 |
| 0.253434 | ... | ... | 1.150 | 0 | 1.150 | 710000 | 7.100 | 0 | 7.100 | ... | ... | -0.732743 |
| 0.21869 | ... | ... | 0.950 | 0 | 0.950 | 720000 | 7.875 | -0.025 | 7.900 | ... | ... | -0.768644 |
| 0.186641 | ... | ... | 0.775 | 0 | 0.775 | 730000 | 8.700 | -0.025 | 8.725 | ... | ... | -0.799115 |
| 0.157545 | ... | ... | 0.650 | -0.025 | 0.625 | 740000 | 9.550 | -0.025 | 9.575 | ... | ... | -0.826309 |
| 0.135581 | ... | ... | 0.525 | 0 | 0.525 | 750000 | 10.425 | -0.025 | 10.450 | ... | ... | -0.849893 |
| 0.113877 | ... | ... | 0.425 | 0 | 0.425 | 760000 | 11.325 | 0 | 11.325 | ... | ... | -0.869482 |
| 0.091927 | ... | ... | 0.325 | 0 | 0.325 | 770000 | 12.250 | 0 | 12.250 | ... | ... | -0.884688 |
| 0.078934 | ... | ... | 0.275 | 0 | 0.275 | 780000 | 13.175 | 0 | 13.175 | ... | ... | -0.899509 |
| 0.061088 | ... | ... | 0.225 | -0.025 | 0.200 | 790000 | 14.125 | 0 | 14.125 | ... | ... | -0.909623 |
| 0.053512 | ... | ... | 0.175 | 0 | 0.175 | 800000 | 15.075 | 0 | 15.075 | ... | ... | -0.91937 |
| 0.040552 | ... | ... | 0.125 | 0 | 0.125 | 810000 | 16.050 | 0 | 16.050 | ... | ... | -0.924186 |
| 0.033223 | ... | ... | 0.100 | 0 | 0.100 | 820000 | 17.025 | 0 | 17.025 | ... | ... | -0.928693 |
| 0.025891 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 18 | 0 | 18 | ... | ... | -0.932937 |
| 0.018376 | ... | ... | 0.050 | 0 | 0.050 | 840000 | 19 | 0 | 19 | ... | ... | -0.932518 |
| 0.017787 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 20 | 0 | 20 | ... | ... | -0.9321 |
| 0.009996 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 21 | 0 | 21 | ... | ... | -0.931683 |
| 0.009697 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 22 | 0 | 22 | ... | ... | -0.931268 |
| 0.00942 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 23 | 0 | 23 | ... | ... | -0.930855 |
| 0.009164 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 24 | 0 | 24 | ... | ... | -0.930443 |
| 0.005079 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25 | 0 | 25 | ... | ... | -0.930033 |
| 0.00495 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26 | 0 | 26 | ... | ... | -0.929624 |
| 0.004828 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27 | 0 | 27 | ... | ... | -0.929216 |
| 0.004715 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28 | 0 | 28 | ... | ... | -0.92881 |
| 0.004609 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29 | 0 | 29 | ... | ... | -0.928405 |
| 0.004509 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30 | 0 | 30 | ... | ... | -0.928001 |
| 0.004415 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31 | 0 | 31 | ... | ... | -0.927599 |
| 0.004326 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32 | 0 | 32 | ... | ... | -0.927199 |
| 0.004243 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33 | 0 | 33 | ... | ... | -0.926799 |
| 0.004163 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34 | 0 | 34 | ... | ... | -0.926401 |
| 0.004088 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35 | 0 | 35 | ... | ... | -0.926004 |
| 0.004017 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36 | 0 | 36 | ... | ... | -0.925608 |
| 0.003948 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37 | 0 | 37 | ... | ... | -0.925213 |
| 0.003884 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38 | 0 | 38 | ... | ... | -0.92482 |
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.