Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959126 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| 0.95828 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001277 |
| 0.957451 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| 0.956638 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001384 |
| 0.955841 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| 0.955057 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001496 |
| 0.954287 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.953528 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001616 |
| 0.952782 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.952046 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| 0.95132 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| 0.950604 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| 0.949897 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.949199 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002029 |
| 0.948509 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| 0.947827 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| 0.947153 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002276 |
| 0.946486 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| 0.945825 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
| 0.945172 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| 0.944524 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| 0.943883 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| 0.943248 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
| 0.942618 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| 0.941994 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003156 |
| 0.941375 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| 0.940761 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003452 |
| 0.940151 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003615 |
| 0.939547 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| 0.938947 | ... | ... | 21 | 0 | 21 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.006933 |
| 0.938352 | ... | ... | 20 | 0 | 20 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.007287 |
| 0.93776 | ... | ... | 19 | 0 | 19 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.007673 |
| 0.937173 | ... | ... | 18 | 0 | 18 | 510000 | 0.050 | 0 | 0.050 | ... | ... | -0.013816 |
| 0.93659 | ... | ... | 17 | 0 | 17 | 520000 | 0.075 | 0 | 0.075 | ... | ... | -0.019741 |
| 0.936011 | ... | ... | 16 | 0 | 16 | 530000 | 0.100 | 0 | 0.100 | ... | ... | -0.025724 |
| 0.928827 | ... | ... | 15.050 | 0 | 15.050 | 540000 | 0.150 | 0 | 0.150 | ... | ... | -0.036248 |
| 0.924372 | ... | ... | 14.100 | -0.025 | 14.075 | 550000 | 0.200 | 0 | 0.200 | ... | ... | -0.046729 |
| 0.912939 | ... | ... | 13.150 | 0 | 13.150 | 560000 | 0.275 | 0 | 0.275 | ... | ... | -0.061108 |
| 0.897969 | ... | ... | 12.250 | 0 | 12.250 | 570000 | 0.350 | 0 | 0.350 | ... | ... | -0.0756 |
| 0.882484 | ... | ... | 11.350 | 0 | 11.350 | 580000 | 0.475 | 0 | 0.475 | ... | ... | -0.096619 |
| 0.861068 | ... | ... | 10.500 | 0 | 10.500 | 590000 | 0.600 | 0 | 0.600 | ... | ... | -0.11757 |
| 0.839219 | ... | ... | 9.675 | -0.025 | 9.650 | 600000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.141419 |
| 0.812358 | ... | ... | 8.875 | -0.025 | 8.850 | 610000 | 0.950 | 0 | 0.950 | ... | ... | -0.170028 |
| 0.781439 | ... | ... | 8.100 | 0 | 8.100 | 620000 | 1.175 | 0 | 1.175 | ... | ... | -0.200587 |
| 0.748838 | ... | ... | 7.375 | 0 | 7.375 | 630000 | 1.450 | 0 | 1.450 | ... | ... | -0.234491 |
| 0.714591 | ... | ... | 6.675 | 0 | 6.675 | 640000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.268491 |
| 0.677807 | ... | ... | 6.025 | 0 | 6.025 | 650000 | 2.075 | 0 | 2.075 | ... | ... | -0.306152 |
| 0.639275 | ... | ... | 5.425 | 0 | 5.425 | 660000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.344588 |
| 0.600099 | ... | ... | 4.850 | 0 | 4.850 | 670000 | 2.875 | 0 | 2.875 | ... | ... | -0.384218 |
| 0.560131 | ... | ... | 4.325 | 0 | 4.325 | 680000 | 3.325 | -0.025 | 3.350 | ... | ... | -0.424221 |
| 0.519919 | ... | ... | 3.850 | -0.025 | 3.825 | 690000 | 3.825 | -0.025 | 3.850 | ... | ... | -0.464484 |
| 0.479849 | ... | ... | 3.400 | -0.025 | 3.375 | 700000 | 4.375 | 0 | 4.375 | ... | ... | -0.504279 |
| 0.440661 | ... | ... | 3 | -0.025 | 2.975 | 710000 | 4.950 | -0.025 | 4.975 | ... | ... | -0.543569 |
| 0.402152 | ... | ... | 2.625 | -0.025 | 2.600 | 720000 | 5.575 | 0 | 5.575 | ... | ... | -0.581421 |
| 0.365544 | ... | ... | 2.300 | -0.025 | 2.275 | 730000 | 6.225 | -0.025 | 6.250 | ... | ... | -0.618265 |
| 0.330179 | ... | ... | 2 | -0.025 | 1.975 | 740000 | 6.925 | 0 | 6.925 | ... | ... | -0.652609 |
| 0.29784 | ... | ... | 1.725 | 0 | 1.725 | 750000 | 7.650 | 0 | 7.650 | ... | ... | -0.685319 |
| 0.265518 | ... | ... | 1.500 | -0.025 | 1.475 | 760000 | 8.400 | 0 | 8.400 | ... | ... | -0.716264 |
| 0.237002 | ... | ... | 1.275 | 0 | 1.275 | 770000 | 9.175 | 0 | 9.175 | ... | ... | -0.745274 |
| 0.208402 | ... | ... | 1.100 | -0.025 | 1.075 | 780000 | 9.975 | -0.025 | 10 | ... | ... | -0.772141 |
| 0.184554 | ... | ... | 0.925 | 0 | 0.925 | 790000 | 10.825 | 0 | 10.825 | ... | ... | -0.794061 |
| 0.160693 | ... | ... | 0.800 | -0.025 | 0.775 | 800000 | 11.675 | 0 | 11.675 | ... | ... | -0.815665 |
| 0.142657 | ... | ... | 0.675 | 0 | 0.675 | 810000 | 12.550 | 0 | 12.550 | ... | ... | -0.834323 |
| 0.121529 | ... | ... | 0.575 | -0.025 | 0.550 | 820000 | 13.425 | 0 | 13.425 | ... | ... | -0.852835 |
| 0.106977 | ... | ... | 0.475 | 0 | 0.475 | 830000 | 14.325 | -0.025 | 14.350 | ... | ... | -0.868135 |
| 0.092557 | ... | ... | 0.400 | 0 | 0.400 | 840000 | 15.250 | 0 | 15.250 | ... | ... | -0.879906 |
| 0.078065 | ... | ... | 0.325 | 0 | 0.325 | 850000 | 16.200 | 0 | 16.200 | ... | ... | -0.88793 |
| 0.0675 | ... | ... | 0.275 | 0 | 0.275 | 860000 | 17.125 | 0 | 17.125 | ... | ... | -0.899137 |
| 0.056948 | ... | ... | 0.225 | 0 | 0.225 | 870000 | 18.100 | 0 | 18.100 | ... | ... | -0.902985 |
| 0.050849 | ... | ... | 0.200 | 0 | 0.200 | 880000 | 19.050 | 0 | 19.050 | ... | ... | -0.910133 |
| 0.040178 | ... | ... | 0.150 | 0 | 0.150 | 890000 | 20.025 | 0 | 20.025 | ... | ... | -0.913469 |
| 0.03417 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 21 | -0.025 | 21.025 | ... | ... | -0.916612 |
| 0.028158 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 22 | 0 | 22 | ... | ... | -0.916129 |
| 0.02205 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 23 | 0 | 23 | ... | ... | -0.915648 |
| 0.021484 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 24 | 0 | 24 | ... | ... | -0.915168 |
| 0.01531 | ... | ... | 0.050 | 0 | 0.050 | 940000 | 25 | 0 | 25 | ... | ... | -0.91469 |
| 0.014941 | ... | ... | 0.050 | 0 | 0.050 | 950000 | 26 | 0 | 26 | ... | ... | -0.914214 |
| 0.008408 | ... | ... | 0.050 | -0.025 | 0.025 | 960000 | 27 | 0 | 27 | ... | ... | -0.913739 |
| 0.008215 | ... | ... | 0.025 | 0 | 0.025 | 970000 | 28 | 0 | 28 | ... | ... | -0.913266 |
| 0.008033 | ... | ... | 0.025 | 0 | 0.025 | 980000 | 29 | 0 | 29 | ... | ... | -0.912794 |
| 0.007863 | ... | ... | 0.025 | 0 | 0.025 | 990000 | 30 | 0 | 30 | ... | ... | -0.912324 |
| 0.007702 | ... | ... | 0.025 | 0 | 0.025 | 1000000 | 31 | 0 | 31 | ... | ... | -0.911856 |
| 0.00755 | ... | ... | 0.025 | 0 | 0.025 | 1010000 | 32 | 0 | 32 | ... | ... | -0.911389 |
| 0.004192 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.910923 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.910459 |
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.