Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957932 | ... | ... | 43 | 0 | 43 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00146 |
| 0.957044 | ... | ... | 42 | 0 | 42 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001526 |
| 0.956173 | ... | ... | 41 | 0 | 41 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
| 0.95532 | ... | ... | 40 | 0 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.954482 | ... | ... | 39 | 0 | 39 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| 0.953658 | ... | ... | 38 | 0 | 38 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.952848 | ... | ... | 37 | 0 | 37 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| 0.95205 | ... | ... | 36 | 0 | 36 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
| 0.951265 | ... | ... | 35 | 0 | 35 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
| 0.95049 | ... | ... | 34 | 0 | 34 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| 0.949726 | ... | ... | 33 | 0 | 33 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002238 |
| 0.948972 | ... | ... | 32 | 0 | 32 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| 0.948227 | ... | ... | 31 | 0 | 31 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| 0.947492 | ... | ... | 30 | 0 | 30 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| 0.946765 | ... | ... | 29 | 0 | 29 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.946046 | ... | ... | 28 | 0 | 28 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| 0.945335 | ... | ... | 27 | 0 | 27 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| 0.944632 | ... | ... | 26 | 0 | 26 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003041 |
| 0.943935 | ... | ... | 25 | 0 | 25 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| 0.943246 | ... | ... | 24 | 0 | 24 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| 0.942563 | ... | ... | 23 | 0 | 23 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003505 |
| 0.941886 | ... | ... | 22 | 0 | 22 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| 0.941215 | ... | ... | 21 | 0 | 21 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003876 |
| 0.94055 | ... | ... | 20 | 0 | 20 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004084 |
| 0.939891 | ... | ... | 19 | 0 | 19 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004311 |
| 0.939237 | ... | ... | 18 | 0 | 18 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.007914 |
| 0.938589 | ... | ... | 17 | 0 | 17 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.00838 |
| 0.937945 | ... | ... | 16 | 0 | 16 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.015134 |
| 0.937306 | ... | ... | 15 | 0 | 15 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.021715 |
| 0.933056 | ... | ... | 14.025 | 0 | 14.025 | 480000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.028439 |
| 0.924782 | ... | ... | 13.075 | 0 | 13.075 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.04024 |
| 0.915857 | ... | ... | 12.125 | 0 | 12.125 | 500000 | 0.225 | 0 | 0.225 | ... | ... | -0.056316 |
| 0.90273 | ... | ... | 11.200 | 0 | 11.200 | 510000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.072341 |
| 0.88246 | ... | ... | 10.325 | 0 | 10.325 | 520000 | 0.425 | 0 | 0.425 | ... | ... | -0.095598 |
| 0.861668 | ... | ... | 9.450 | 0 | 9.450 | 530000 | 0.550 | 0 | 0.550 | ... | ... | -0.118735 |
| 0.834793 | ... | ... | 8.625 | 0 | 8.625 | 540000 | 0.725 | 0 | 0.725 | ... | ... | -0.147677 |
| 0.805083 | ... | ... | 7.850 | -0.025 | 7.825 | 550000 | 0.925 | 0 | 0.925 | ... | ... | -0.179006 |
| 0.770816 | ... | ... | 7.100 | -0.025 | 7.075 | 560000 | 1.150 | 0 | 1.150 | ... | ... | -0.212668 |
| 0.733011 | ... | ... | 6.375 | 0 | 6.375 | 570000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.250145 |
| 0.69371 | ... | ... | 5.700 | 0 | 5.700 | 580000 | 1.750 | 0 | 1.750 | ... | ... | -0.29049 |
| 0.652004 | ... | ... | 5.075 | 0 | 5.075 | 590000 | 2.125 | 0 | 2.125 | ... | ... | -0.332822 |
| 0.608721 | ... | ... | 4.500 | 0 | 4.500 | 600000 | 2.525 | 0 | 2.525 | ... | ... | -0.375879 |
| 0.564653 | ... | ... | 3.975 | 0 | 3.975 | 610000 | 2.975 | 0 | 2.975 | ... | ... | -0.419974 |
| 0.520374 | ... | ... | 3.475 | 0 | 3.475 | 620000 | 3.475 | 0 | 3.475 | ... | ... | -0.464325 |
| 0.476227 | ... | ... | 3.050 | -0.025 | 3.025 | 630000 | 4.025 | 0 | 4.025 | ... | ... | -0.508155 |
| 0.433011 | ... | ... | 2.650 | -0.025 | 2.625 | 640000 | 4.600 | -0.025 | 4.625 | ... | ... | -0.551502 |
| 0.391548 | ... | ... | 2.275 | 0 | 2.275 | 650000 | 5.225 | -0.025 | 5.250 | ... | ... | -0.593338 |
| 0.351248 | ... | ... | 1.950 | 0 | 1.950 | 660000 | 5.900 | -0.025 | 5.925 | ... | ... | -0.632807 |
| 0.313845 | ... | ... | 1.675 | 0 | 1.675 | 670000 | 6.600 | -0.025 | 6.625 | ... | ... | -0.67075 |
| 0.278248 | ... | ... | 1.425 | 0 | 1.425 | 680000 | 7.350 | 0 | 7.350 | ... | ... | -0.705096 |
| 0.244571 | ... | ... | 1.200 | 0 | 1.200 | 690000 | 8.125 | 0 | 8.125 | ... | ... | -0.737172 |
| 0.215597 | ... | ... | 1.025 | 0 | 1.025 | 700000 | 8.925 | 0 | 8.925 | ... | ... | -0.766802 |
| 0.186647 | ... | ... | 0.850 | 0 | 0.850 | 710000 | 9.750 | 0 | 9.750 | ... | ... | -0.793755 |
| 0.160325 | ... | ... | 0.725 | -0.025 | 0.700 | 720000 | 10.600 | 0 | 10.600 | ... | ... | -0.817749 |
| 0.140444 | ... | ... | 0.600 | 0 | 0.600 | 730000 | 11.475 | 0 | 11.475 | ... | ... | -0.838464 |
| 0.120784 | ... | ... | 0.500 | 0 | 0.500 | 740000 | 12.375 | 0 | 12.375 | ... | ... | -0.855569 |
| 0.100993 | ... | ... | 0.400 | 0 | 0.400 | 750000 | 13.275 | 0 | 13.275 | ... | ... | -0.872392 |
| 0.084983 | ... | ... | 0.325 | 0 | 0.325 | 760000 | 14.200 | 0 | 14.200 | ... | ... | -0.885308 |
| 0.073294 | ... | ... | 0.275 | 0 | 0.275 | 770000 | 15.150 | 0 | 15.150 | ... | ... | -0.894034 |
| 0.061705 | ... | ... | 0.225 | 0 | 0.225 | 780000 | 16.100 | 0 | 16.100 | ... | ... | -0.902381 |
| 0.050029 | ... | ... | 0.175 | 0 | 0.175 | 790000 | 17.050 | 0 | 17.050 | ... | ... | -0.910429 |
| 0.043367 | ... | ... | 0.150 | 0 | 0.150 | 800000 | 18.025 | 0 | 18.025 | ... | ... | -0.914191 |
| 0.036814 | ... | ... | 0.125 | 0 | 0.125 | 810000 | 19.025 | 0 | 19.025 | ... | ... | -0.913836 |
| 0.030289 | ... | ... | 0.100 | 0 | 0.100 | 820000 | 20 | 0 | 20 | ... | ... | -0.917185 |
| 0.02369 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 21 | 0 | 21 | ... | ... | -0.916658 |
| 0.01686 | ... | ... | 0.050 | 0 | 0.050 | 840000 | 22 | 0 | 22 | ... | ... | -0.916133 |
| 0.016402 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 23 | 0 | 23 | ... | ... | -0.915609 |
| 0.015978 | ... | ... | 0.050 | 0 | 0.050 | 860000 | 24 | 0 | 24 | ... | ... | -0.915088 |
| 0.008991 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 25 | 0 | 25 | ... | ... | -0.914568 |
| 0.00877 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 26 | 0 | 26 | ... | ... | -0.91405 |
| 0.008564 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 27 | 0 | 27 | ... | ... | -0.913535 |
| 0.008371 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 28 | 0 | 28 | ... | ... | -0.913021 |
| 0.004646 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 29 | 0 | 29 | ... | ... | -0.912508 |
| 0.004546 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 30 | 0 | 30 | ... | ... | -0.911998 |
| 0.004452 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 31 | 0 | 31 | ... | ... | -0.911489 |
| 0.004364 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 32 | 0 | 32 | ... | ... | -0.910982 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 33 | 0 | 33 | ... | ... | -0.910477 |
| 0.004201 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 34 | 0 | 34 | ... | ... | -0.909973 |
| 0.004126 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 35 | 0 | 35 | ... | ... | -0.909471 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 36 | 0 | 36 | ... | ... | -0.908971 |
| 0.003986 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 37 | 0 | 37 | ... | ... | -0.908472 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 38 | 0 | 38 | ... | ... | -0.907975 |
| 0.00386 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 39 | 0 | 39 | ... | ... | -0.907479 |
| 0.003802 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 40 | 0 | 40 | ... | ... | -0.906984 |
| 0.003746 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 41 | 0 | 41 | ... | ... | -0.906492 |
| 0.003692 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 42 | 0 | 42 | ... | ... | -0.906 |
| 0.00364 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 43 | 0 | 43 | ... | ... | -0.905511 |
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.