Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959721 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| 0.958887 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001277 |
| 0.95807 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| 0.95727 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001384 |
| 0.956484 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| 0.955711 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001496 |
| 0.954952 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.954205 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001616 |
| 0.953469 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.952744 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| 0.952029 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| 0.951323 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| 0.950627 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.949939 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002029 |
| 0.949259 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| 0.948587 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| 0.947922 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| 0.947265 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002367 |
| 0.946614 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
| 0.94597 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| 0.945332 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002668 |
| 0.9447 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| 0.944074 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
| 0.943454 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| 0.942838 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| 0.942228 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| 0.941623 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003452 |
| 0.941023 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003616 |
| 0.940427 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| 0.939836 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003983 |
| 0.939249 | ... | ... | 20 | 0 | 20 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.007288 |
| 0.938667 | ... | ... | 19 | 0 | 19 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.007673 |
| 0.938088 | ... | ... | 18 | 0 | 18 | 510000 | 0.050 | 0 | 0.050 | ... | ... | -0.013817 |
| 0.937514 | ... | ... | 17 | 0 | 17 | 520000 | 0.075 | 0 | 0.075 | ... | ... | -0.019743 |
| 0.936943 | ... | ... | 16 | 0 | 16 | 530000 | 0.100 | 0 | 0.100 | ... | ... | -0.025727 |
| 0.932968 | ... | ... | 15.025 | 0 | 15.025 | 540000 | 0.125 | 0 | 0.125 | ... | ... | -0.031922 |
| 0.925235 | ... | ... | 14.075 | 0 | 14.075 | 550000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.042717 |
| 0.913737 | ... | ... | 13.150 | 0 | 13.150 | 560000 | 0.250 | 0 | 0.250 | ... | ... | -0.057481 |
| 0.901685 | ... | ... | 12.225 | 0 | 12.225 | 570000 | 0.350 | 0 | 0.350 | ... | ... | -0.075609 |
| 0.885971 | ... | ... | 11.350 | -0.025 | 11.325 | 580000 | 0.450 | 0 | 0.450 | ... | ... | -0.093654 |
| 0.864204 | ... | ... | 10.475 | 0 | 10.475 | 590000 | 0.575 | 0 | 0.575 | ... | ... | -0.114893 |
| 0.842076 | ... | ... | 9.650 | -0.025 | 9.625 | 600000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.139032 |
| 0.814875 | ... | ... | 8.850 | -0.025 | 8.825 | 610000 | 0.925 | 0 | 0.925 | ... | ... | -0.167973 |
| 0.783592 | ... | ... | 8.075 | 0 | 8.075 | 620000 | 1.150 | 0 | 1.150 | ... | ... | -0.198842 |
| 0.752135 | ... | ... | 7.350 | -0.025 | 7.325 | 630000 | 1.400 | 0 | 1.400 | ... | ... | -0.231569 |
| 0.716092 | ... | ... | 6.650 | 0 | 6.650 | 640000 | 1.700 | 0 | 1.700 | ... | ... | -0.267344 |
| 0.679905 | ... | ... | 6 | -0.025 | 5.975 | 650000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.304389 |
| 0.64077 | ... | ... | 5.375 | 0 | 5.375 | 660000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.343402 |
| 0.601019 | ... | ... | 4.825 | -0.025 | 4.800 | 670000 | 2.825 | -0.025 | 2.850 | ... | ... | -0.383609 |
| 0.560481 | ... | ... | 4.275 | 0 | 4.275 | 680000 | 3.275 | -0.025 | 3.300 | ... | ... | -0.424174 |
| 0.51971 | ... | ... | 3.800 | -0.025 | 3.775 | 690000 | 3.775 | -0.025 | 3.800 | ... | ... | -0.465 |
| 0.479535 | ... | ... | 3.350 | 0 | 3.350 | 700000 | 4.325 | -0.025 | 4.350 | ... | ... | -0.505349 |
| 0.439358 | ... | ... | 2.950 | -0.025 | 2.925 | 710000 | 4.900 | -0.025 | 4.925 | ... | ... | -0.545192 |
| 0.401284 | ... | ... | 2.575 | 0 | 2.575 | 720000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.583586 |
| 0.363185 | ... | ... | 2.250 | -0.025 | 2.225 | 730000 | 6.175 | -0.025 | 6.200 | ... | ... | -0.620976 |
| 0.328783 | ... | ... | 1.950 | 0 | 1.950 | 740000 | 6.875 | -0.025 | 6.900 | ... | ... | -0.655841 |
| 0.294484 | ... | ... | 1.675 | 0 | 1.675 | 750000 | 7.600 | 0 | 7.600 | ... | ... | -0.689073 |
| 0.263614 | ... | ... | 1.450 | 0 | 1.450 | 760000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.720545 |
| 0.232646 | ... | ... | 1.250 | -0.025 | 1.225 | 770000 | 9.150 | 0 | 9.150 | ... | ... | -0.747901 |
| 0.205991 | ... | ... | 1.050 | 0 | 1.050 | 780000 | 9.950 | 0 | 9.950 | ... | ... | -0.775058 |
| 0.18192 | ... | ... | 0.900 | 0 | 0.900 | 790000 | 10.775 | -0.025 | 10.800 | ... | ... | -0.799823 |
| 0.157796 | ... | ... | 0.775 | -0.025 | 0.750 | 800000 | 11.650 | 0 | 11.650 | ... | ... | -0.819085 |
| 0.139578 | ... | ... | 0.650 | 0 | 0.650 | 810000 | 12.525 | 0 | 12.525 | ... | ... | -0.837987 |
| 0.118155 | ... | ... | 0.550 | -0.025 | 0.525 | 820000 | 13.400 | -0.025 | 13.425 | ... | ... | -0.856784 |
| 0.103424 | ... | ... | 0.450 | 0 | 0.450 | 830000 | 14.325 | 0 | 14.325 | ... | ... | -0.868992 |
| 0.088784 | ... | ... | 0.375 | 0 | 0.375 | 840000 | 15.250 | 0 | 15.250 | ... | ... | -0.880827 |
| 0.074016 | ... | ... | 0.325 | -0.025 | 0.300 | 850000 | 16.175 | 0 | 16.175 | ... | ... | -0.892406 |
| 0.063254 | ... | ... | 0.275 | -0.025 | 0.250 | 860000 | 17.125 | 0 | 17.125 | ... | ... | -0.900184 |
| 0.056953 | ... | ... | 0.225 | 0 | 0.225 | 870000 | 18.075 | 0 | 18.075 | ... | ... | -0.907685 |
| 0.046254 | ... | ... | 0.175 | 0 | 0.175 | 880000 | 19.050 | 0 | 19.050 | ... | ... | -0.911275 |
| 0.040181 | ... | ... | 0.150 | 0 | 0.150 | 890000 | 20.025 | 0 | 20.025 | ... | ... | -0.914647 |
| 0.034173 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 21 | 0 | 21 | ... | ... | -0.917826 |
| 0.02816 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 22 | 0 | 22 | ... | ... | -0.91735 |
| 0.022052 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 23 | 0 | 23 | ... | ... | -0.916876 |
| 0.021485 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 24 | 0 | 24 | ... | ... | -0.916403 |
| 0.015311 | ... | ... | 0.050 | 0 | 0.050 | 940000 | 25 | 0 | 25 | ... | ... | -0.915932 |
| 0.014942 | ... | ... | 0.050 | 0 | 0.050 | 950000 | 26 | 0 | 26 | ... | ... | -0.915463 |
| 0.008409 | ... | ... | 0.025 | 0 | 0.025 | 960000 | 27 | 0 | 27 | ... | ... | -0.914995 |
| 0.008215 | ... | ... | 0.025 | 0 | 0.025 | 970000 | 28 | 0 | 28 | ... | ... | -0.914529 |
| 0.008034 | ... | ... | 0.025 | 0 | 0.025 | 980000 | 29 | 0 | 29 | ... | ... | -0.914064 |
| 0.007863 | ... | ... | 0.025 | 0 | 0.025 | 990000 | 30 | 0 | 30 | ... | ... | -0.913601 |
| 0.007702 | ... | ... | 0.025 | 0 | 0.025 | 1000000 | 31 | 0 | 31 | ... | ... | -0.913139 |
| 0.004276 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.912679 |
| 0.004192 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.91222 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.911762 |
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.