Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94014 | ... | ... | 42 | 0 | 42 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.938585 | ... | ... | 41 | 0 | 41 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
| 0.93707 | ... | ... | 40 | 0 | 40 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| 0.935591 | ... | ... | 39 | 0 | 39 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001601 |
| 0.934147 | ... | ... | 38 | 0 | 38 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001679 |
| 0.932734 | ... | ... | 37 | 0 | 37 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| 0.931348 | ... | ... | 36 | 0 | 36 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.92999 | ... | ... | 35 | 0 | 35 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.928655 | ... | ... | 34 | 0 | 34 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| 0.927343 | ... | ... | 33 | 0 | 33 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| 0.926053 | ... | ... | 32 | 0 | 32 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
| 0.924782 | ... | ... | 31 | 0 | 31 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| 0.92353 | ... | ... | 30 | 0 | 30 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002429 |
| 0.922295 | ... | ... | 29 | 0 | 29 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002544 |
| 0.921078 | ... | ... | 28 | 0 | 28 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| 0.919875 | ... | ... | 27 | 0 | 27 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| 0.918688 | ... | ... | 26 | 0 | 26 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
| 0.917515 | ... | ... | 25 | 0 | 25 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| 0.916356 | ... | ... | 24 | 0 | 24 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003233 |
| 0.915209 | ... | ... | 23 | 0 | 23 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| 0.914074 | ... | ... | 22 | 0 | 22 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003579 |
| 0.912952 | ... | ... | 21 | 0 | 21 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003773 |
| 0.91184 | ... | ... | 20 | 0 | 20 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003983 |
| 0.910739 | ... | ... | 19 | 0 | 19 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004211 |
| 0.909649 | ... | ... | 18 | 0 | 18 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
| 0.908568 | ... | ... | 17 | 0 | 17 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004735 |
| 0.907497 | ... | ... | 16 | 0 | 16 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.008719 |
| 0.906435 | ... | ... | 15 | 0 | 15 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.009293 |
| 0.905382 | ... | ... | 14 | 0 | 14 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.016837 |
| 0.904338 | ... | ... | 13 | 0 | 13 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.024274 |
| 0.903302 | ... | ... | 12 | 0 | 12 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.037348 |
| 0.895244 | ... | ... | 11.050 | 0 | 11.050 | 460000 | 0.175 | 0 | 0.175 | ... | ... | -0.050388 |
| 0.882853 | ... | ... | 10.125 | 0 | 10.125 | 470000 | 0.250 | 0 | 0.250 | ... | ... | -0.068331 |
| 0.866022 | ... | ... | 9.225 | 0 | 9.225 | 480000 | 0.350 | 0 | 0.350 | ... | ... | -0.090587 |
| 0.844796 | ... | ... | 8.350 | 0 | 8.350 | 490000 | 0.500 | 0 | 0.500 | ... | ... | -0.120014 |
| 0.816615 | ... | ... | 7.525 | 0 | 7.525 | 500000 | 0.650 | 0 | 0.650 | ... | ... | -0.14939 |
| 0.782572 | ... | ... | 6.750 | 0 | 6.750 | 510000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.184705 |
| 0.745644 | ... | ... | 6 | 0 | 6 | 520000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.224697 |
| 0.702841 | ... | ... | 5.325 | 0 | 5.325 | 530000 | 1.400 | 0 | 1.400 | ... | ... | -0.268239 |
| 0.658391 | ... | ... | 4.675 | 0 | 4.675 | 540000 | 1.750 | 0 | 1.750 | ... | ... | -0.314338 |
| 0.611373 | ... | ... | 4.100 | -0.025 | 4.075 | 550000 | 2.125 | 0 | 2.125 | ... | ... | -0.361505 |
| 0.562452 | ... | ... | 3.550 | 0 | 3.550 | 560000 | 2.575 | 0 | 2.575 | ... | ... | -0.410507 |
| 0.513242 | ... | ... | 3.075 | -0.025 | 3.050 | 570000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.459733 |
| 0.464599 | ... | ... | 2.625 | 0 | 2.625 | 580000 | 3.600 | 0 | 3.600 | ... | ... | -0.508326 |
| 0.416542 | ... | ... | 2.250 | -0.025 | 2.225 | 590000 | 4.200 | 0 | 4.200 | ... | ... | -0.555262 |
| 0.371595 | ... | ... | 1.900 | 0 | 1.900 | 600000 | 4.825 | 0 | 4.825 | ... | ... | -0.601042 |
| 0.328311 | ... | ... | 1.600 | 0 | 1.600 | 610000 | 5.500 | 0 | 5.500 | ... | ... | -0.644093 |
| 0.286588 | ... | ... | 1.325 | 0 | 1.325 | 620000 | 6.225 | 0 | 6.225 | ... | ... | -0.683394 |
| 0.248942 | ... | ... | 1.100 | 0 | 1.100 | 630000 | 6.975 | 0 | 6.975 | ... | ... | -0.720333 |
| 0.213687 | ... | ... | 0.925 | -0.025 | 0.900 | 640000 | 7.775 | 0 | 7.775 | ... | ... | -0.752019 |
| 0.184273 | ... | ... | 0.750 | 0 | 0.750 | 650000 | 8.600 | 0 | 8.600 | ... | ... | -0.780395 |
| 0.154851 | ... | ... | 0.625 | -0.025 | 0.600 | 660000 | 9.450 | 0 | 9.450 | ... | ... | -0.805211 |
| 0.132642 | ... | ... | 0.500 | 0 | 0.500 | 670000 | 10.325 | 0 | 10.325 | ... | ... | -0.826173 |
| 0.110567 | ... | ... | 0.400 | 0 | 0.400 | 680000 | 11.225 | 0 | 11.225 | ... | ... | -0.842985 |
| 0.092745 | ... | ... | 0.325 | 0 | 0.325 | 690000 | 12.150 | 0 | 12.150 | ... | ... | -0.855419 |
| 0.074829 | ... | ... | 0.250 | 0 | 0.250 | 700000 | 13.075 | -0.025 | 13.100 | ... | ... | -0.867232 |
| 0.061751 | ... | ... | 0.200 | 0 | 0.200 | 710000 | 14.050 | 0 | 14.050 | ... | ... | -0.870787 |
| 0.048576 | ... | ... | 0.150 | 0 | 0.150 | 720000 | 15.025 | 0 | 15.025 | ... | ... | -0.87396 |
| 0.041067 | ... | ... | 0.125 | 0 | 0.125 | 730000 | 16 | 0 | 16 | ... | ... | -0.876811 |
| 0.033673 | ... | ... | 0.100 | 0 | 0.100 | 740000 | 17 | 0 | 17 | ... | ... | -0.875935 |
| 0.026264 | ... | ... | 0.075 | 0 | 0.075 | 750000 | 18 | 0 | 18 | ... | ... | -0.875062 |
| 0.018656 | ... | ... | 0.050 | 0 | 0.050 | 760000 | 19 | 0 | 19 | ... | ... | -0.874193 |
| 0.018072 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 20 | 0 | 20 | ... | ... | -0.873328 |
| 0.010163 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 21 | 0 | 21 | ... | ... | -0.872466 |
| 0.009866 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 22 | 0 | 22 | ... | ... | -0.871607 |
| 0.009592 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 23 | 0 | 23 | ... | ... | -0.870752 |
| 0.009338 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 24 | 0 | 24 | ... | ... | -0.869901 |
| 0.009102 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 25 | 0 | 25 | ... | ... | -0.869053 |
| 0.00505 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26 | 0 | 26 | ... | ... | -0.868208 |
| 0.00493 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27 | 0 | 27 | ... | ... | -0.867366 |
| 0.004817 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28 | 0 | 28 | ... | ... | -0.866527 |
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.