Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964604 | ... | ... | 39 | 0 | 39 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001509 |
| 0.963677 | ... | ... | 38 | 0 | 38 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| 0.962774 | ... | ... | 37 | 0 | 37 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| 0.961893 | ... | ... | 36 | 0 | 36 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.961031 | ... | ... | 35 | 0 | 35 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.960187 | ... | ... | 34 | 0 | 34 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.95936 | ... | ... | 33 | 0 | 33 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| 0.958549 | ... | ... | 32 | 0 | 32 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
| 0.957751 | ... | ... | 31 | 0 | 31 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| 0.956967 | ... | ... | 30 | 0 | 30 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| 0.956196 | ... | ... | 29 | 0 | 29 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| 0.955436 | ... | ... | 28 | 0 | 28 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
| 0.954687 | ... | ... | 27 | 0 | 27 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002729 |
| 0.953949 | ... | ... | 26 | 0 | 26 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| 0.95322 | ... | ... | 25 | 0 | 25 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003015 |
| 0.952501 | ... | ... | 24 | 0 | 24 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003172 |
| 0.95179 | ... | ... | 23 | 0 | 23 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
| 0.951088 | ... | ... | 22 | 0 | 22 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003522 |
| 0.950394 | ... | ... | 21 | 0 | 21 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003717 |
| 0.949707 | ... | ... | 20 | 0 | 20 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| 0.949028 | ... | ... | 19 | 0 | 19 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004159 |
| 0.948355 | ... | ... | 18 | 0 | 18 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
| 0.94769 | ... | ... | 17 | 0 | 17 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.94703 | ... | ... | 16 | 0 | 16 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004993 |
| 0.946377 | ... | ... | 15 | 0 | 15 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
| 0.94573 | ... | ... | 14 | 0 | 14 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.945088 | ... | ... | 13 | 0 | 13 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.010594 |
| 0.944451 | ... | ... | 12 | 0 | 12 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.011423 |
| 0.94382 | ... | ... | 11 | 0 | 11 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.020856 |
| 0.937591 | ... | ... | 10.025 | 0 | 10.025 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.030383 |
| 0.925041 | ... | ... | 9.075 | 0 | 9.075 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.047197 |
| 0.911188 | ... | ... | 8.150 | -0.025 | 8.125 | 460000 | 0.200 | 0 | 0.200 | ... | ... | -0.070196 |
| 0.88125 | ... | ... | 7.250 | 0 | 7.250 | 470000 | 0.300 | 0 | 0.300 | ... | ... | -0.098696 |
| 0.850488 | ... | ... | 6.400 | -0.025 | 6.375 | 480000 | 0.450 | 0 | 0.450 | ... | ... | -0.13645 |
| 0.807224 | ... | ... | 5.575 | 0 | 5.575 | 490000 | 0.625 | 0 | 0.625 | ... | ... | -0.178183 |
| 0.757564 | ... | ... | 4.825 | 0 | 4.825 | 500000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.226998 |
| 0.702705 | ... | ... | 4.125 | 0 | 4.125 | 510000 | 1.150 | 0 | 1.150 | ... | ... | -0.283533 |
| 0.643564 | ... | ... | 3.500 | -0.025 | 3.475 | 520000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.343621 |
| 0.579954 | ... | ... | 2.925 | 0 | 2.925 | 530000 | 1.925 | 0 | 1.925 | ... | ... | -0.407033 |
| 0.515828 | ... | ... | 2.425 | -0.025 | 2.400 | 540000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.471383 |
| 0.452432 | ... | ... | 1.975 | 0 | 1.975 | 550000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.535215 |
| 0.391264 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 3.575 | 0 | 3.575 | ... | ... | -0.595912 |
| 0.333113 | ... | ... | 1.275 | 0 | 1.275 | 570000 | 4.250 | 0 | 4.250 | ... | ... | -0.652943 |
| 0.278984 | ... | ... | 1.025 | -0.025 | 1 | 580000 | 4.975 | 0 | 4.975 | ... | ... | -0.705314 |
| 0.230133 | ... | ... | 0.800 | -0.025 | 0.775 | 590000 | 5.725 | -0.025 | 5.750 | ... | ... | -0.755165 |
| 0.188084 | ... | ... | 0.600 | 0 | 0.600 | 600000 | 6.550 | 0 | 6.550 | ... | ... | -0.794859 |
| 0.149947 | ... | ... | 0.475 | -0.025 | 0.450 | 610000 | 7.400 | 0 | 7.400 | ... | ... | -0.830025 |
| 0.121216 | ... | ... | 0.350 | 0 | 0.350 | 620000 | 8.275 | 0 | 8.275 | ... | ... | -0.86043 |
| 0.092452 | ... | ... | 0.275 | -0.025 | 0.250 | 630000 | 9.200 | 0 | 9.200 | ... | ... | -0.880251 |
| 0.075418 | ... | ... | 0.200 | 0 | 0.200 | 640000 | 10.125 | 0 | 10.125 | ... | ... | -0.899259 |
| 0.058783 | ... | ... | 0.150 | 0 | 0.150 | 650000 | 11.075 | 0 | 11.075 | ... | ... | -0.912028 |
| 0.041962 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 12.025 | 0 | 12.025 | ... | ... | -0.92421 |
| 0.032412 | ... | ... | 0.075 | 0 | 0.075 | 670000 | 13 | 0 | 13 | ... | ... | -0.929889 |
| 0.022848 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 14 | 0 | 14 | ... | ... | -0.929349 |
| 0.012785 | ... | ... | 0.050 | -0.025 | 0.025 | 690000 | 15 | 0 | 15 | ... | ... | -0.92881 |
| 0.012254 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 16 | 0 | 16 | ... | ... | -0.928275 |
| 0.011778 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 17 | 0 | 17 | ... | ... | -0.927741 |
| 0.006501 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 18 | 0 | 18 | ... | ... | -0.927211 |
| 0.006271 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19 | 0 | 19 | ... | ... | -0.926682 |
| 0.006061 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20 | 0 | 20 | ... | ... | -0.926156 |
| 0.00587 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21 | 0 | 21 | ... | ... | -0.925632 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22 | 0 | 22 | ... | ... | -0.92511 |
| 0.005532 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23 | 0 | 23 | ... | ... | -0.924591 |
| 0.005382 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24 | 0 | 24 | ... | ... | -0.924073 |
| 0.005243 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25 | 0 | 25 | ... | ... | -0.923558 |
| 0.005114 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26 | 0 | 26 | ... | ... | -0.923044 |
| 0.004993 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27 | 0 | 27 | ... | ... | -0.922533 |
| 0.00488 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28 | 0 | 28 | ... | ... | -0.922024 |
| 0.004775 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29 | 0 | 29 | ... | ... | -0.921516 |
| 0.004675 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30 | 0 | 30 | ... | ... | -0.921011 |
| 0.004581 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31 | 0 | 31 | ... | ... | -0.920507 |
| 0.004493 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32 | 0 | 32 | ... | ... | -0.920005 |
| 0.00441 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33 | 0 | 33 | ... | ... | -0.919505 |
| 0.004331 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34 | 0 | 34 | ... | ... | -0.919007 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35 | 0 | 35 | ... | ... | -0.91851 |
| 0.004184 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36 | 0 | 36 | ... | ... | -0.918016 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37 | 0 | 37 | ... | ... | -0.917522 |
| 0.004052 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38 | 0 | 38 | ... | ... | -0.917031 |
| 0.00399 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39 | 0 | 39 | ... | ... | -0.916541 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40 | 0 | 40 | ... | ... | -0.916053 |
| 0.003875 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41 | 0 | 41 | ... | ... | -0.915566 |
| 0.003822 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42 | 0 | 42 | ... | ... | -0.915081 |
| 0.00377 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43 | 0 | 43 | ... | ... | -0.914598 |
| 0.003721 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44 | 0 | 44 | ... | ... | -0.914116 |
| 0.003673 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45 | 0 | 45 | ... | ... | -0.913635 |
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.