Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960731 | ... | ... | 44.500 | -0.500 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| 0.959905 | ... | ... | 43.500 | -0.500 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
| 0.959095 | ... | ... | 42.500 | -0.500 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001551 |
| 0.958301 | ... | ... | 41.500 | -0.500 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| 0.957521 | ... | ... | 40.500 | -0.500 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
| 0.956754 | ... | ... | 39.500 | -0.500 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| 0.956001 | ... | ... | 38.500 | -0.500 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| 0.955259 | ... | ... | 37.500 | -0.500 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| 0.954528 | ... | ... | 36.500 | -0.500 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
| 0.953807 | ... | ... | 35.500 | -0.500 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| 0.953096 | ... | ... | 34.500 | -0.500 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002167 |
| 0.952395 | ... | ... | 33.500 | -0.500 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.951702 | ... | ... | 32.500 | -0.500 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002356 |
| 0.951018 | ... | ... | 31.500 | -0.500 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| 0.950342 | ... | ... | 30.500 | -0.500 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| 0.949673 | ... | ... | 29.500 | -0.500 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| 0.949012 | ... | ... | 28.500 | -0.500 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| 0.948358 | ... | ... | 27.500 | -0.500 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
| 0.94771 | ... | ... | 26.500 | -0.500 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| 0.947069 | ... | ... | 25.500 | -0.500 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
| 0.946434 | ... | ... | 24.500 | -0.500 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
| 0.945804 | ... | ... | 23.500 | -0.500 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003523 |
| 0.945181 | ... | ... | 22.500 | -0.500 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003701 |
| 0.944562 | ... | ... | 21.500 | -0.500 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| 0.943949 | ... | ... | 20.500 | -0.500 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| 0.943341 | ... | ... | 19.500 | -0.500 | 19 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004329 |
| 0.942738 | ... | ... | 18.500 | -0.500 | 18 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.007944 |
| 0.94214 | ... | ... | 17.500 | -0.500 | 17 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.00841 |
| 0.941546 | ... | ... | 16.500 | -0.500 | 16 | 470000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.015187 |
| 0.940957 | ... | ... | 15.500 | -0.500 | 15 | 480000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.021787 |
| 0.936608 | ... | ... | 14.500 | -0.475 | 14.025 | 490000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.028528 |
| 0.931803 | ... | ... | 13.525 | -0.475 | 13.050 | 500000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.04036 |
| 0.92263 | ... | ... | 12.575 | -0.475 | 12.100 | 510000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.052295 |
| 0.909058 | ... | ... | 11.650 | -0.475 | 11.175 | 520000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.068716 |
| 0.891308 | ... | ... | 10.750 | -0.475 | 10.275 | 530000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.089094 |
| 0.866709 | ... | ... | 9.850 | -0.425 | 9.425 | 540000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.113005 |
| 0.841753 | ... | ... | 9 | -0.425 | 8.575 | 550000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.140153 |
| 0.81107 | ... | ... | 8.200 | -0.425 | 7.775 | 560000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.172705 |
| 0.775792 | ... | ... | 7.425 | -0.400 | 7.025 | 570000 | 1.075 | 0.075 | 1 | ... | ... | -0.207494 |
| 0.73852 | ... | ... | 6.675 | -0.375 | 6.300 | 580000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.246147 |
| 0.697965 | ... | ... | 5.975 | -0.350 | 5.625 | 590000 | 1.650 | 0.125 | 1.525 | ... | ... | -0.286464 |
| 0.655867 | ... | ... | 5.325 | -0.350 | 4.975 | 600000 | 2.025 | 0.150 | 1.875 | ... | ... | -0.330332 |
| 0.611033 | ... | ... | 4.725 | -0.325 | 4.400 | 610000 | 2.425 | 0.175 | 2.250 | ... | ... | -0.37484 |
| 0.565467 | ... | ... | 4.175 | -0.300 | 3.875 | 620000 | 2.875 | 0.200 | 2.675 | ... | ... | -0.420387 |
| 0.519753 | ... | ... | 3.650 | -0.275 | 3.375 | 630000 | 3.375 | 0.225 | 3.150 | ... | ... | -0.466182 |
| 0.474198 | ... | ... | 3.175 | -0.250 | 2.925 | 640000 | 3.925 | 0.250 | 3.675 | ... | ... | -0.511436 |
| 0.429612 | ... | ... | 2.750 | -0.225 | 2.525 | 650000 | 4.500 | 0.250 | 4.250 | ... | ... | -0.556214 |
| 0.386834 | ... | ... | 2.375 | -0.200 | 2.175 | 660000 | 5.125 | 0.275 | 4.850 | ... | ... | -0.599474 |
| 0.345221 | ... | ... | 2.050 | -0.200 | 1.850 | 670000 | 5.800 | 0.300 | 5.500 | ... | ... | -0.640333 |
| 0.306575 | ... | ... | 1.750 | -0.175 | 1.575 | 680000 | 6.525 | 0.325 | 6.200 | ... | ... | -0.677876 |
| 0.269729 | ... | ... | 1.475 | -0.150 | 1.325 | 690000 | 7.275 | 0.350 | 6.925 | ... | ... | -0.713272 |
| 0.237245 | ... | ... | 1.250 | -0.125 | 1.125 | 700000 | 8.050 | 0.375 | 7.675 | ... | ... | -0.746414 |
| 0.20469 | ... | ... | 1.050 | -0.125 | 0.925 | 710000 | 8.850 | 0.375 | 8.475 | ... | ... | -0.777126 |
| 0.177537 | ... | ... | 0.875 | -0.100 | 0.775 | 720000 | 9.675 | 0.375 | 9.300 | ... | ... | -0.805168 |
| 0.153623 | ... | ... | 0.725 | -0.075 | 0.650 | 730000 | 10.550 | 0.425 | 10.125 | ... | ... | -0.826979 |
| 0.12967 | ... | ... | 0.600 | -0.075 | 0.525 | 740000 | 11.425 | 0.425 | 11 | ... | ... | -0.848447 |
| 0.109167 | ... | ... | 0.500 | -0.075 | 0.425 | 750000 | 12.325 | 0.425 | 11.900 | ... | ... | -0.866221 |
| 0.092617 | ... | ... | 0.400 | -0.050 | 0.350 | 760000 | 13.250 | 0.450 | 12.800 | ... | ... | -0.879942 |
| 0.080507 | ... | ... | 0.325 | -0.025 | 0.300 | 770000 | 14.175 | 0.450 | 13.725 | ... | ... | -0.89331 |
| 0.06387 | ... | ... | 0.275 | -0.050 | 0.225 | 780000 | 15.125 | 0.475 | 14.650 | ... | ... | -0.90234 |
| 0.056777 | ... | ... | 0.225 | -0.025 | 0.200 | 790000 | 16.075 | 0.475 | 15.600 | ... | ... | -0.911023 |
| 0.044751 | ... | ... | 0.175 | -0.025 | 0.150 | 800000 | 17.050 | 0.475 | 16.575 | ... | ... | -0.915225 |
| 0.037934 | ... | ... | 0.150 | -0.025 | 0.125 | 810000 | 18.025 | 0.500 | 17.525 | ... | ... | -0.919153 |
| 0.031171 | ... | ... | 0.125 | -0.025 | 0.100 | 820000 | 19 | 0.475 | 18.525 | ... | ... | -0.922843 |
| 0.024355 | ... | ... | 0.100 | -0.025 | 0.075 | 830000 | 20 | 0.500 | 19.500 | ... | ... | -0.922353 |
| 0.017319 | ... | ... | 0.075 | -0.025 | 0.050 | 840000 | 21 | 0.500 | 20.500 | ... | ... | -0.921865 |
| 0.016823 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 22 | 0.500 | 21.500 | ... | ... | -0.921378 |
| 0.016364 | ... | ... | 0.050 | 0 | 0.050 | 860000 | 23 | 0.500 | 22.500 | ... | ... | -0.920894 |
| 0.009206 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 24 | 0.500 | 23.500 | ... | ... | -0.920411 |
| 0.008969 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 25 | 0.500 | 24.500 | ... | ... | -0.91993 |
| 0.008748 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 26 | 0.500 | 25.500 | ... | ... | -0.91945 |
| 0.008542 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 27 | 0.500 | 26.500 | ... | ... | -0.918973 |
| 0.004739 | ... | ... | 0.025 | -0.013 | 0.013 | 910000 | 28 | 0.500 | 27.500 | ... | ... | -0.918497 |
| 0.004633 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29 | 0.500 | 28.500 | ... | ... | -0.918022 |
| 0.004534 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30 | 0.500 | 29.500 | ... | ... | -0.91755 |
| 0.00444 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 0.500 | 30.500 | ... | ... | -0.917079 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 0.500 | 31.500 | ... | ... | -0.916609 |
| 0.004267 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 0.500 | 32.500 | ... | ... | -0.916141 |
| 0.004188 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 0.500 | 33.500 | ... | ... | -0.915675 |
| 0.004113 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 0.500 | 34.500 | ... | ... | -0.915209 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 0.500 | 35.500 | ... | ... | -0.914746 |
| 0.003973 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 0.500 | 36.500 | ... | ... | -0.914284 |
| 0.003909 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 0.500 | 37.500 | ... | ... | -0.913823 |
| 0.003847 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 0.500 | 38.500 | ... | ... | -0.913364 |
| 0.003789 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 0.500 | 39.500 | ... | ... | -0.912906 |
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.