Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951467 | ... | ... | 41.100 | 1.900 | 43 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.950442 | ... | ... | 40.100 | 1.900 | 42 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| 0.949438 | ... | ... | 39.100 | 1.900 | 41 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001593 |
| 0.948453 | ... | ... | 38.100 | 1.900 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
| 0.947486 | ... | ... | 37.100 | 1.900 | 39 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.946535 | ... | ... | 36.100 | 1.900 | 38 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001811 |
| 0.9456 | ... | ... | 35.100 | 1.900 | 37 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001889 |
| 0.94468 | ... | ... | 34.100 | 1.900 | 36 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| 0.943773 | ... | ... | 33.100 | 1.900 | 35 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| 0.942879 | ... | ... | 32.100 | 1.900 | 34 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002144 |
| 0.941998 | ... | ... | 31.100 | 1.900 | 33 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| 0.941128 | ... | ... | 30.100 | 1.900 | 32 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002333 |
| 0.940269 | ... | ... | 29.100 | 1.900 | 31 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| 0.93942 | ... | ... | 28.100 | 1.900 | 30 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| 0.938581 | ... | ... | 27.100 | 1.900 | 29 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002656 |
| 0.937752 | ... | ... | 26.100 | 1.900 | 28 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002776 |
| 0.936932 | ... | ... | 25.100 | 1.900 | 27 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| 0.93612 | ... | ... | 24.100 | 1.900 | 26 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| 0.935317 | ... | ... | 23.100 | 1.900 | 25 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003183 |
| 0.934521 | ... | ... | 22.100 | 1.900 | 24 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003338 |
| 0.933733 | ... | ... | 21.100 | 1.900 | 23 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
| 0.932952 | ... | ... | 20.100 | 1.900 | 22 | 400000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003681 |
| 0.932178 | ... | ... | 19.100 | 1.900 | 21 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.006738 |
| 0.931411 | ... | ... | 18.100 | 1.900 | 20 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.007096 |
| 0.930651 | ... | ... | 17.100 | 1.900 | 19 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.007484 |
| 0.929896 | ... | ... | 16.100 | 1.900 | 18 | 440000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01349 |
| 0.929148 | ... | ... | 15.125 | 1.875 | 17 | 450000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.019298 |
| 0.928405 | ... | ... | 14.150 | 1.850 | 16 | 460000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.025179 |
| 0.924622 | ... | ... | 13.200 | 1.825 | 15.025 | 470000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.035515 |
| 0.917411 | ... | ... | 12.275 | 1.800 | 14.075 | 480000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.045835 |
| 0.906665 | ... | ... | 11.400 | 1.750 | 13.150 | 490000 | 0.275 | -0.150 | 0.425 | ... | ... | -0.059996 |
| 0.895274 | ... | ... | 10.525 | 1.700 | 12.225 | 500000 | 0.375 | -0.175 | 0.550 | ... | ... | -0.077482 |
| 0.877696 | ... | ... | 9.675 | 1.675 | 11.350 | 510000 | 0.475 | -0.225 | 0.700 | ... | ... | -0.095036 |
| 0.857142 | ... | ... | 8.875 | 1.625 | 10.500 | 520000 | 0.625 | -0.275 | 0.900 | ... | ... | -0.118313 |
| 0.83385 | ... | ... | 8.125 | 1.550 | 9.675 | 530000 | 0.800 | -0.325 | 1.125 | ... | ... | -0.143891 |
| 0.808013 | ... | ... | 7.375 | 1.500 | 8.875 | 540000 | 1 | -0.375 | 1.375 | ... | ... | -0.171595 |
| 0.778147 | ... | ... | 6.700 | 1.425 | 8.125 | 550000 | 1.225 | -0.450 | 1.675 | ... | ... | -0.2013 |
| 0.746488 | ... | ... | 6.025 | 1.375 | 7.400 | 560000 | 1.500 | -0.500 | 2 | ... | ... | -0.234301 |
| 0.711991 | ... | ... | 5.425 | 1.300 | 6.725 | 570000 | 1.800 | -0.575 | 2.375 | ... | ... | -0.268642 |
| 0.67628 | ... | ... | 4.850 | 1.225 | 6.075 | 580000 | 2.125 | -0.675 | 2.800 | ... | ... | -0.304325 |
| 0.638769 | ... | ... | 4.325 | 1.150 | 5.475 | 590000 | 2.525 | -0.725 | 3.250 | ... | ... | -0.342517 |
| 0.600507 | ... | ... | 3.850 | 1.050 | 4.900 | 600000 | 2.950 | -0.800 | 3.750 | ... | ... | -0.381066 |
| 0.561347 | ... | ... | 3.400 | 1 | 4.400 | 610000 | 3.400 | -0.875 | 4.275 | ... | ... | -0.420032 |
| 0.52216 | ... | ... | 3 | 0.900 | 3.900 | 620000 | 3.900 | -0.975 | 4.875 | ... | ... | -0.459256 |
| 0.483511 | ... | ... | 2.625 | 0.850 | 3.475 | 630000 | 4.450 | -1.025 | 5.475 | ... | ... | -0.498021 |
| 0.445475 | ... | ... | 2.300 | 0.775 | 3.075 | 640000 | 5.025 | -1.125 | 6.150 | ... | ... | -0.536298 |
| 0.408056 | ... | ... | 2 | 0.700 | 2.700 | 650000 | 5.650 | -1.175 | 6.825 | ... | ... | -0.573146 |
| 0.372464 | ... | ... | 1.725 | 0.650 | 2.375 | 660000 | 6.300 | -1.250 | 7.550 | ... | ... | -0.608984 |
| 0.338071 | ... | ... | 1.500 | 0.575 | 2.075 | 670000 | 7 | -1.300 | 8.300 | ... | ... | -0.642343 |
| 0.30498 | ... | ... | 1.300 | 0.500 | 1.800 | 680000 | 7.725 | -1.350 | 9.075 | ... | ... | -0.674063 |
| 0.275197 | ... | ... | 1.100 | 0.475 | 1.575 | 690000 | 8.475 | -1.400 | 9.875 | ... | ... | -0.704004 |
| 0.245401 | ... | ... | 0.950 | 0.400 | 1.350 | 700000 | 9.250 | -1.475 | 10.725 | ... | ... | -0.731994 |
| 0.219754 | ... | ... | 0.800 | 0.375 | 1.175 | 710000 | 10.050 | -1.525 | 11.575 | ... | ... | -0.757826 |
| 0.194109 | ... | ... | 0.675 | 0.325 | 1 | 720000 | 10.875 | -1.550 | 12.425 | ... | ... | -0.781265 |
| 0.170835 | ... | ... | 0.575 | 0.275 | 0.850 | 730000 | 11.725 | -1.600 | 13.325 | ... | ... | -0.802053 |
| 0.150254 | ... | ... | 0.500 | 0.225 | 0.725 | 740000 | 12.575 | -1.650 | 14.225 | ... | ... | -0.822716 |
| 0.132709 | ... | ... | 0.425 | 0.200 | 0.625 | 750000 | 13.475 | -1.675 | 15.150 | ... | ... | -0.837556 |
| 0.115182 | ... | ... | 0.350 | 0.175 | 0.525 | 760000 | 14.375 | -1.700 | 16.075 | ... | ... | -0.852041 |
| 0.101035 | ... | ... | 0.300 | 0.150 | 0.450 | 770000 | 15.275 | -1.750 | 17.025 | ... | ... | -0.866319 |
| 0.086893 | ... | ... | 0.250 | 0.125 | 0.375 | 780000 | 16.200 | -1.775 | 17.975 | ... | ... | -0.877177 |
| 0.076561 | ... | ... | 0.200 | 0.125 | 0.325 | 790000 | 17.150 | -1.800 | 18.950 | ... | ... | -0.884411 |
| 0.066315 | ... | ... | 0.175 | 0.100 | 0.275 | 800000 | 18.100 | -1.825 | 19.925 | ... | ... | -0.891336 |
| 0.056034 | ... | ... | 0.150 | 0.075 | 0.225 | 810000 | 19.075 | -1.825 | 20.900 | ... | ... | -0.894616 |
| 0.050122 | ... | ... | 0.125 | 0.075 | 0.200 | 820000 | 20.025 | -1.875 | 21.900 | ... | ... | -0.901019 |
| 0.039648 | ... | ... | 0.100 | 0.050 | 0.150 | 830000 | 21.025 | -1.875 | 22.900 | ... | ... | -0.900544 |
| 0.033769 | ... | ... | 0.075 | 0.050 | 0.125 | 840000 | 22 | -1.900 | 23.900 | ... | ... | -0.90324 |
| 0.027862 | ... | ... | 0.075 | 0.025 | 0.100 | 850000 | 23 | -1.900 | 24.900 | ... | ... | -0.902636 |
| 0.027177 | ... | ... | 0.050 | 0.050 | 0.100 | 860000 | 24 | -1.900 | 25.900 | ... | ... | -0.902034 |
| 0.021318 | ... | ... | 0.050 | 0.025 | 0.075 | 870000 | 25 | -1.900 | 26.900 | ... | ... | -0.901435 |
| 0.015204 | ... | ... | 0.025 | 0.025 | 0.050 | 880000 | 26 | -1.900 | 27.900 | ... | ... | -0.900838 |
| 0.014861 | ... | ... | 0.025 | 0.025 | 0.050 | 890000 | 27 | -1.900 | 28.900 | ... | ... | -0.900242 |
| 0.014539 | ... | ... | 0.025 | 0.025 | 0.050 | 900000 | 28 | -1.900 | 29.900 | ... | ... | -0.899649 |
| 0.008185 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 29 | -1.900 | 30.900 | ... | ... | -0.899059 |
| 0.008015 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 30 | -1.900 | 31.900 | ... | ... | -0.89847 |
| 0.007854 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 31 | -1.900 | 32.900 | ... | ... | -0.897883 |
| 0.007703 | ... | ... | 0.013 | 0.013 | 0.025 | 940000 | 32 | -1.900 | 33.900 | ... | ... | -0.897298 |
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.