Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.948591 | ... | ... | 44.775 | 1.225 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001349 |
| 0.947514 | ... | ... | 43.775 | 1.225 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
| 0.946459 | ... | ... | 42.775 | 1.225 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| 0.945425 | ... | ... | 41.775 | 1.225 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
| 0.944409 | ... | ... | 40.775 | 1.225 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.943412 | ... | ... | 39.775 | 1.225 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
| 0.94243 | ... | ... | 38.775 | 1.225 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
| 0.941465 | ... | ... | 37.775 | 1.225 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| 0.940513 | ... | ... | 36.775 | 1.225 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001875 |
| 0.939576 | ... | ... | 35.775 | 1.225 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| 0.938651 | ... | ... | 34.775 | 1.225 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.937739 | ... | ... | 33.775 | 1.225 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
| 0.936838 | ... | ... | 32.775 | 1.225 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| 0.935948 | ... | ... | 31.775 | 1.225 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| 0.935069 | ... | ... | 30.775 | 1.225 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| 0.9342 | ... | ... | 29.775 | 1.225 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
| 0.93334 | ... | ... | 28.775 | 1.225 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| 0.932489 | ... | ... | 27.775 | 1.225 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| 0.931647 | ... | ... | 26.775 | 1.225 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| 0.930813 | ... | ... | 25.775 | 1.225 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| 0.929988 | ... | ... | 24.775 | 1.225 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003091 |
| 0.92917 | ... | ... | 23.775 | 1.225 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| 0.928359 | ... | ... | 22.775 | 1.225 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| 0.927555 | ... | ... | 21.775 | 1.225 | 23 | 420000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003552 |
| 0.926759 | ... | ... | 20.775 | 1.225 | 22 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.006494 |
| 0.925969 | ... | ... | 19.775 | 1.225 | 21 | 440000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006822 |
| 0.925185 | ... | ... | 18.775 | 1.225 | 20 | 450000 | 0.050 | 0 | 0.050 | ... | ... | -0.012274 |
| 0.924407 | ... | ... | 17.775 | 1.225 | 19 | 460000 | 0.075 | 0 | 0.075 | ... | ... | -0.01751 |
| 0.923636 | ... | ... | 16.775 | 1.225 | 18 | 470000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.022768 |
| 0.92287 | ... | ... | 15.800 | 1.200 | 17 | 480000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.028176 |
| 0.919403 | ... | ... | 14.850 | 1.175 | 16.025 | 490000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.037616 |
| 0.912889 | ... | ... | 13.925 | 1.150 | 15.075 | 500000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.047121 |
| 0.903204 | ... | ... | 13 | 1.150 | 14.150 | 510000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.060161 |
| 0.890416 | ... | ... | 12.125 | 1.125 | 13.250 | 520000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.07628 |
| 0.877058 | ... | ... | 11.275 | 1.075 | 12.350 | 530000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.095074 |
| 0.858454 | ... | ... | 10.450 | 1.050 | 11.500 | 540000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.113886 |
| 0.837359 | ... | ... | 9.650 | 1.025 | 10.675 | 550000 | 0.800 | -0.200 | 1 | ... | ... | -0.13529 |
| 0.813974 | ... | ... | 8.875 | 1 | 9.875 | 560000 | 1 | -0.225 | 1.225 | ... | ... | -0.160952 |
| 0.788473 | ... | ... | 8.150 | 0.950 | 9.100 | 570000 | 1.225 | -0.250 | 1.475 | ... | ... | -0.188325 |
| 0.759645 | ... | ... | 7.450 | 0.925 | 8.375 | 580000 | 1.475 | -0.300 | 1.775 | ... | ... | -0.217293 |
| 0.729377 | ... | ... | 6.800 | 0.875 | 7.675 | 590000 | 1.750 | -0.350 | 2.100 | ... | ... | -0.247762 |
| 0.697743 | ... | ... | 6.175 | 0.825 | 7 | 600000 | 2.075 | -0.375 | 2.450 | ... | ... | -0.280587 |
| 0.664117 | ... | ... | 5.600 | 0.775 | 6.375 | 610000 | 2.450 | -0.400 | 2.850 | ... | ... | -0.315033 |
| 0.629649 | ... | ... | 5.050 | 0.725 | 5.775 | 620000 | 2.825 | -0.475 | 3.300 | ... | ... | -0.349486 |
| 0.594123 | ... | ... | 4.550 | 0.675 | 5.225 | 630000 | 3.275 | -0.500 | 3.775 | ... | ... | -0.385315 |
| 0.558208 | ... | ... | 4.075 | 0.650 | 4.725 | 640000 | 3.725 | -0.575 | 4.300 | ... | ... | -0.42113 |
| 0.52237 | ... | ... | 3.625 | 0.625 | 4.250 | 650000 | 4.250 | -0.600 | 4.850 | ... | ... | -0.456985 |
| 0.486633 | ... | ... | 3.250 | 0.550 | 3.800 | 660000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.492793 |
| 0.451645 | ... | ... | 2.875 | 0.525 | 3.400 | 670000 | 5.350 | -0.700 | 6.050 | ... | ... | -0.527922 |
| 0.417267 | ... | ... | 2.550 | 0.475 | 3.025 | 680000 | 5.975 | -0.725 | 6.700 | ... | ... | -0.561701 |
| 0.383572 | ... | ... | 2.250 | 0.425 | 2.675 | 690000 | 6.625 | -0.750 | 7.375 | ... | ... | -0.594464 |
| 0.351875 | ... | ... | 1.975 | 0.400 | 2.375 | 700000 | 7.300 | -0.800 | 8.100 | ... | ... | -0.626117 |
| 0.321479 | ... | ... | 1.725 | 0.375 | 2.100 | 710000 | 8 | -0.850 | 8.850 | ... | ... | -0.656539 |
| 0.292527 | ... | ... | 1.525 | 0.325 | 1.850 | 720000 | 8.725 | -0.900 | 9.625 | ... | ... | -0.685585 |
| 0.265191 | ... | ... | 1.325 | 0.300 | 1.625 | 730000 | 9.500 | -0.900 | 10.400 | ... | ... | -0.71132 |
| 0.239666 | ... | ... | 1.150 | 0.275 | 1.425 | 740000 | 10.275 | -0.950 | 11.225 | ... | ... | -0.736891 |
| 0.214004 | ... | ... | 1 | 0.225 | 1.225 | 750000 | 11.075 | -0.975 | 12.050 | ... | ... | -0.760504 |
| 0.192609 | ... | ... | 0.875 | 0.200 | 1.075 | 760000 | 11.925 | -1 | 12.925 | ... | ... | -0.779662 |
| 0.171219 | ... | ... | 0.750 | 0.175 | 0.925 | 770000 | 12.775 | -1.025 | 13.800 | ... | ... | -0.798493 |
| 0.152304 | ... | ... | 0.650 | 0.150 | 0.800 | 780000 | 13.625 | -1.050 | 14.675 | ... | ... | -0.817196 |
| 0.136173 | ... | ... | 0.550 | 0.150 | 0.700 | 790000 | 14.500 | -1.075 | 15.575 | ... | ... | -0.833259 |
| 0.120084 | ... | ... | 0.475 | 0.125 | 0.600 | 800000 | 15.400 | -1.100 | 16.500 | ... | ... | -0.84642 |
| 0.10709 | ... | ... | 0.400 | 0.125 | 0.525 | 810000 | 16.325 | -1.100 | 17.425 | ... | ... | -0.85647 |
| 0.094154 | ... | ... | 0.350 | 0.100 | 0.450 | 820000 | 17.250 | -1.125 | 18.375 | ... | ... | -0.866206 |
| 0.081131 | ... | ... | 0.300 | 0.075 | 0.375 | 830000 | 18.175 | -1.150 | 19.325 | ... | ... | -0.875695 |
| 0.07164 | ... | ... | 0.250 | 0.075 | 0.325 | 840000 | 19.125 | -1.175 | 20.300 | ... | ... | -0.881928 |
| 0.062168 | ... | ... | 0.200 | 0.075 | 0.275 | 850000 | 20.075 | -1.175 | 21.250 | ... | ... | -0.887914 |
| 0.052612 | ... | ... | 0.175 | 0.050 | 0.225 | 860000 | 21.050 | -1.200 | 22.250 | ... | ... | -0.890632 |
| 0.047153 | ... | ... | 0.150 | 0.050 | 0.200 | 870000 | 22.025 | -1.200 | 23.225 | ... | ... | -0.893176 |
| 0.041777 | ... | ... | 0.125 | 0.050 | 0.175 | 880000 | 23 | -1.225 | 24.225 | ... | ... | -0.895566 |
| 0.036442 | ... | ... | 0.100 | 0.050 | 0.150 | 890000 | 24 | -1.225 | 25.225 | ... | ... | -0.894944 |
| 0.031106 | ... | ... | 0.100 | 0.025 | 0.125 | 900000 | 25 | -1.225 | 26.225 | ... | ... | -0.894324 |
| 0.025714 | ... | ... | 0.075 | 0.025 | 0.100 | 910000 | 26 | -1.225 | 27.225 | ... | ... | -0.893707 |
| 0.020189 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 27 | -1.225 | 28.225 | ... | ... | -0.893091 |
| 0.019758 | ... | ... | 0.050 | 0.025 | 0.075 | 930000 | 28 | -1.225 | 29.225 | ... | ... | -0.892477 |
| 0.014105 | ... | ... | 0.050 | 0 | 0.050 | 940000 | 29 | -1.225 | 30.225 | ... | ... | -0.891866 |
| 0.013819 | ... | ... | ... | ... | 0.050 | 950000 | 30 | ... | ... | ... | ... | -0.891257 |
| 0.01355 | ... | ... | ... | ... | 0.050 | 960000 | 31 | ... | ... | ... | ... | -0.890649 |
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.