Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971129 | ... | ... | 31.650 | -1.650 | 30 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.970348 | ... | ... | 30.650 | -1.650 | 29 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002167 |
| 0.969586 | ... | ... | 29.650 | -1.650 | 28 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.968841 | ... | ... | 28.650 | -1.650 | 27 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| 0.968113 | ... | ... | 27.650 | -1.650 | 26 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| 0.967399 | ... | ... | 26.650 | -1.650 | 25 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| 0.966699 | ... | ... | 25.650 | -1.650 | 24 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002899 |
| 0.966011 | ... | ... | 24.650 | -1.650 | 23 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| 0.965335 | ... | ... | 23.650 | -1.650 | 22 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| 0.96467 | ... | ... | 22.650 | -1.650 | 21 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| 0.964016 | ... | ... | 21.650 | -1.650 | 20 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
| 0.96337 | ... | ... | 20.650 | -1.650 | 19 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
| 0.962734 | ... | ... | 19.650 | -1.650 | 18 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004171 |
| 0.962107 | ... | ... | 18.650 | -1.650 | 17 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004453 |
| 0.961487 | ... | ... | 17.650 | -1.650 | 16 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004764 |
| 0.960875 | ... | ... | 16.650 | -1.650 | 15 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005109 |
| 0.960271 | ... | ... | 15.650 | -1.650 | 14 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005496 |
| 0.959673 | ... | ... | 14.650 | -1.650 | 13 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005933 |
| 0.959082 | ... | ... | 13.650 | -1.650 | 12 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006431 |
| 0.958497 | ... | ... | 12.650 | -1.650 | 11 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007005 |
| 0.957918 | ... | ... | 11.650 | -1.650 | 10 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.007675 |
| 0.957345 | ... | ... | 10.650 | -1.650 | 9 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008472 |
| 0.956777 | ... | ... | 9.650 | -1.650 | 8 | 370000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.016082 |
| 0.946974 | ... | ... | 8.650 | -1.625 | 7.025 | 380000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.030017 |
| 0.935327 | ... | ... | 7.650 | -1.600 | 6.050 | 390000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.045096 |
| 0.903945 | ... | ... | 6.675 | -1.550 | 5.125 | 400000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.088986 |
| 0.849357 | ... | ... | 5.750 | -1.475 | 4.275 | 410000 | 0.300 | 0.175 | 0.125 | ... | ... | -0.139294 |
| 0.783141 | ... | ... | 4.850 | -1.375 | 3.475 | 420000 | 0.500 | 0.250 | 0.250 | ... | ... | -0.207739 |
| 0.702825 | ... | ... | 4.025 | -1.275 | 2.750 | 430000 | 0.775 | 0.375 | 0.400 | ... | ... | -0.289154 |
| 0.610576 | ... | ... | 3.250 | -1.125 | 2.125 | 440000 | 1.125 | 0.500 | 0.625 | ... | ... | -0.380123 |
| 0.513354 | ... | ... | 2.575 | -0.975 | 1.600 | 450000 | 1.600 | 0.650 | 0.950 | ... | ... | -0.477798 |
| 0.417603 | ... | ... | 2 | -0.825 | 1.175 | 460000 | 2.150 | 0.800 | 1.350 | ... | ... | -0.574708 |
| 0.326721 | ... | ... | 1.500 | -0.675 | 0.825 | 470000 | 2.800 | 0.950 | 1.850 | ... | ... | -0.665397 |
| 0.248532 | ... | ... | 1.100 | -0.525 | 0.575 | 480000 | 3.550 | 1.100 | 2.450 | ... | ... | -0.742329 |
| 0.179398 | ... | ... | 0.775 | -0.400 | 0.375 | 490000 | 4.350 | 1.225 | 3.125 | ... | ... | -0.809183 |
| 0.128443 | ... | ... | 0.550 | -0.300 | 0.250 | 500000 | 5.225 | 1.350 | 3.875 | ... | ... | -0.857031 |
| 0.084876 | ... | ... | 0.375 | -0.225 | 0.150 | 510000 | 6.125 | 1.425 | 4.700 | ... | ... | -0.896434 |
| 0.059212 | ... | ... | 0.250 | -0.150 | 0.100 | 520000 | 7.050 | 1.500 | 5.550 | ... | ... | -0.927209 |
| 0.033334 | ... | ... | 0.150 | -0.100 | 0.050 | 530000 | 8.025 | 1.550 | 6.475 | ... | ... | -0.938103 |
| 0.018343 | ... | ... | 0.100 | -0.075 | 0.025 | 540000 | 9 | 1.600 | 7.400 | ... | ... | -0.947794 |
| 0.017099 | ... | ... | 0.050 | -0.025 | 0.025 | 550000 | 10 | 1.625 | 8.375 | ... | ... | -0.947297 |
| 0.009298 | ... | ... | 0.025 | -0.013 | 0.013 | 560000 | 11 | 1.650 | 9.350 | ... | ... | -0.946804 |
| 0.008763 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 12 | 1.650 | 10.350 | ... | ... | -0.946313 |
| 0.008301 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 13 | 1.650 | 11.350 | ... | ... | -0.945825 |
| 0.007897 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 14 | 1.650 | 12.350 | ... | ... | -0.945339 |
| 0.007543 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 15 | 1.650 | 13.350 | ... | ... | -0.944856 |
| 0.007228 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 16 | 1.650 | 14.350 | ... | ... | -0.944376 |
| 0.006946 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 17 | 1.650 | 15.350 | ... | ... | -0.943898 |
| 0.006693 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 18 | 1.650 | 16.350 | ... | ... | -0.943423 |
| 0.006463 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 19 | 1.650 | 17.350 | ... | ... | -0.94295 |
| 0.006254 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 20 | 1.650 | 18.350 | ... | ... | -0.94248 |
| 0.006063 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 21 | 1.650 | 19.350 | ... | ... | -0.942011 |
| 0.005888 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 22 | 1.650 | 20.350 | ... | ... | -0.941545 |
| 0.005727 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 23 | 1.650 | 21.350 | ... | ... | -0.941081 |
| 0.005577 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 24 | 1.650 | 22.350 | ... | ... | -0.940619 |
| 0.005438 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 25 | 1.650 | 23.350 | ... | ... | -0.94016 |
| 0.005309 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 26 | 1.650 | 24.350 | ... | ... | -0.939702 |
| 0.005189 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 27 | 1.650 | 25.350 | ... | ... | -0.939246 |
| 0.005077 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 28 | 1.650 | 26.350 | ... | ... | -0.938792 |
| 0.004971 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 29 | 1.650 | 27.350 | ... | ... | -0.93834 |
| 0.004871 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 30 | 1.650 | 28.350 | ... | ... | -0.93789 |
| 0.004778 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 31 | 1.650 | 29.350 | ... | ... | -0.937442 |
| 0.00469 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 32 | 1.650 | 30.350 | ... | ... | -0.936996 |
| 0.004606 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 33 | 1.650 | 31.350 | ... | ... | -0.936551 |
| 0.004527 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 34 | 1.650 | 32.350 | ... | ... | -0.936109 |
| 0.004452 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 35 | 1.650 | 33.350 | ... | ... | -0.935667 |
| 0.004381 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 36 | 1.650 | 34.350 | ... | ... | -0.935228 |
| 0.004314 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 37 | 1.650 | 35.350 | ... | ... | -0.93479 |
| 0.004249 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 38 | 1.650 | 36.350 | ... | ... | -0.934354 |
| 0.004188 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 39 | 1.650 | 37.350 | ... | ... | -0.933919 |
| 0.004129 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 40 | 1.650 | 38.350 | ... | ... | -0.933486 |
| 0.004073 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 41 | 1.650 | 39.350 | ... | ... | -0.933055 |
| 0.004019 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 42 | 1.650 | 40.350 | ... | ... | -0.932625 |
| 0.003968 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 43 | 1.650 | 41.350 | ... | ... | -0.932196 |
| 0.003918 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 44 | 1.650 | 42.350 | ... | ... | -0.931769 |
| 0.003871 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 45 | 1.650 | 43.350 | ... | ... | -0.931343 |
| 0.003825 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 46 | 1.650 | 44.350 | ... | ... | -0.930919 |
| 0.003781 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 47 | 1.650 | 45.350 | ... | ... | -0.930496 |
| 0.003739 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 48 | 1.650 | 46.350 | ... | ... | -0.930075 |
| 0.003699 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 49 | 1.650 | 47.350 | ... | ... | -0.929655 |
| 0.00366 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 50 | 1.650 | 48.350 | ... | ... | -0.929236 |
| 0.003622 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 51 | 1.650 | 49.350 | ... | ... | -0.928819 |
| 0.003585 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 52 | 1.650 | 50.350 | ... | ... | -0.928403 |
| 0.00355 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 53 | 1.650 | 51.350 | ... | ... | -0.927988 |
| 0.003516 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 54 | 1.650 | 52.350 | ... | ... | -0.927574 |
| 0.003483 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 55 | 1.650 | 53.350 | ... | ... | -0.927162 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 56 | 1.650 | 54.350 | ... | ... | -0.92675 |
| 0.00342 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 57 | 1.650 | 55.350 | ... | ... | -0.92634 |
| 0.00339 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 58 | 1.650 | 56.350 | ... | ... | -0.925931 |
| 0.003361 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 59 | 1.650 | 57.350 | ... | ... | -0.925524 |
| 0.003333 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 60 | 1.650 | 58.350 | ... | ... | -0.925117 |
| 0.003306 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 61 | 1.650 | 59.350 | ... | ... | -0.924712 |
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.