Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944978 | ... | ... | 41.500 | -0.250 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| 0.943809 | ... | ... | 40.500 | -0.250 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.942664 | ... | ... | 39.500 | -0.250 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| 0.941541 | ... | ... | 38.500 | -0.250 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001749 |
| 0.940438 | ... | ... | 37.500 | -0.250 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| 0.939354 | ... | ... | 36.500 | -0.250 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| 0.938288 | ... | ... | 35.500 | -0.250 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| 0.937238 | ... | ... | 34.500 | -0.250 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| 0.936204 | ... | ... | 33.500 | -0.250 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002173 |
| 0.935185 | ... | ... | 32.500 | -0.250 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.934179 | ... | ... | 31.500 | -0.250 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| 0.933187 | ... | ... | 30.500 | -0.250 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| 0.932207 | ... | ... | 29.500 | -0.250 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| 0.931238 | ... | ... | 28.500 | -0.250 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| 0.930281 | ... | ... | 27.500 | -0.250 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
| 0.929335 | ... | ... | 26.500 | -0.250 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002969 |
| 0.928399 | ... | ... | 25.500 | -0.250 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| 0.927473 | ... | ... | 24.500 | -0.250 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003263 |
| 0.926556 | ... | ... | 23.500 | -0.250 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| 0.925647 | ... | ... | 22.500 | -0.250 | 22.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
| 0.924748 | ... | ... | 21.500 | -0.250 | 21.250 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.006594 |
| 0.923857 | ... | ... | 20.500 | -0.250 | 20.250 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.006945 |
| 0.922974 | ... | ... | 19.500 | -0.250 | 19.250 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.007325 |
| 0.922098 | ... | ... | 18.500 | -0.250 | 18.250 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.013204 |
| 0.92123 | ... | ... | 17.500 | -0.250 | 17.250 | 430000 | 0.075 | 0 | 0.075 | ... | ... | -0.01889 |
| 0.920369 | ... | ... | 16.500 | -0.250 | 16.250 | 440000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.028885 |
| 0.916768 | ... | ... | 15.525 | -0.250 | 15.275 | 450000 | 0.150 | 0 | 0.150 | ... | ... | -0.03476 |
| 0.910041 | ... | ... | 14.575 | -0.250 | 14.325 | 460000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.048496 |
| 0.900028 | ... | ... | 13.625 | -0.225 | 13.400 | 470000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.062035 |
| 0.886767 | ... | ... | 12.725 | -0.225 | 12.500 | 480000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.078799 |
| 0.872821 | ... | ... | 11.825 | -0.225 | 11.600 | 490000 | 0.500 | 0 | 0.500 | ... | ... | -0.095711 |
| 0.853386 | ... | ... | 10.975 | -0.225 | 10.750 | 500000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.118122 |
| 0.831253 | ... | ... | 10.150 | -0.225 | 9.925 | 510000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.142783 |
| 0.804822 | ... | ... | 9.350 | -0.200 | 9.150 | 520000 | 1.025 | 0.050 | 0.975 | ... | ... | -0.169515 |
| 0.776496 | ... | ... | 8.600 | -0.200 | 8.400 | 530000 | 1.250 | 0.050 | 1.200 | ... | ... | -0.198181 |
| 0.746379 | ... | ... | 7.875 | -0.200 | 7.675 | 540000 | 1.525 | 0.050 | 1.475 | ... | ... | -0.230018 |
| 0.713494 | ... | ... | 7.175 | -0.175 | 7 | 550000 | 1.825 | 0.050 | 1.775 | ... | ... | -0.263125 |
| 0.679407 | ... | ... | 6.525 | -0.175 | 6.350 | 560000 | 2.175 | 0.075 | 2.100 | ... | ... | -0.298303 |
| 0.643567 | ... | ... | 5.900 | -0.150 | 5.750 | 570000 | 2.550 | 0.075 | 2.475 | ... | ... | -0.334238 |
| 0.607014 | ... | ... | 5.350 | -0.175 | 5.175 | 580000 | 2.975 | 0.100 | 2.875 | ... | ... | -0.37127 |
| 0.569649 | ... | ... | 4.800 | -0.150 | 4.650 | 590000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.408614 |
| 0.532169 | ... | ... | 4.300 | -0.125 | 4.175 | 600000 | 3.925 | 0.100 | 3.825 | ... | ... | -0.446134 |
| 0.494883 | ... | ... | 3.850 | -0.125 | 3.725 | 610000 | 4.450 | 0.100 | 4.350 | ... | ... | -0.483519 |
| 0.4578 | ... | ... | 3.425 | -0.125 | 3.300 | 620000 | 5.025 | 0.125 | 4.900 | ... | ... | -0.520153 |
| 0.421783 | ... | ... | 3.050 | -0.125 | 2.925 | 630000 | 5.625 | 0.125 | 5.500 | ... | ... | -0.556162 |
| 0.387556 | ... | ... | 2.700 | -0.100 | 2.600 | 640000 | 6.275 | 0.150 | 6.125 | ... | ... | -0.590442 |
| 0.353315 | ... | ... | 2.375 | -0.100 | 2.275 | 650000 | 6.950 | 0.150 | 6.800 | ... | ... | -0.623527 |
| 0.321488 | ... | ... | 2.100 | -0.100 | 2 | 660000 | 7.650 | 0.150 | 7.500 | ... | ... | -0.655308 |
| 0.29116 | ... | ... | 1.825 | -0.075 | 1.750 | 670000 | 8.400 | 0.175 | 8.225 | ... | ... | -0.683979 |
| 0.2625 | ... | ... | 1.600 | -0.075 | 1.525 | 680000 | 9.150 | 0.175 | 8.975 | ... | ... | -0.712497 |
| 0.235711 | ... | ... | 1.400 | -0.075 | 1.325 | 690000 | 9.950 | 0.200 | 9.750 | ... | ... | -0.737153 |
| 0.211022 | ... | ... | 1.200 | -0.050 | 1.150 | 700000 | 10.750 | 0.175 | 10.575 | ... | ... | -0.761626 |
| 0.188692 | ... | ... | 1.050 | -0.050 | 1 | 710000 | 11.600 | 0.200 | 11.400 | ... | ... | -0.781424 |
| 0.166296 | ... | ... | 0.900 | -0.050 | 0.850 | 720000 | 12.450 | 0.200 | 12.250 | ... | ... | -0.800904 |
| 0.149365 | ... | ... | 0.775 | -0.025 | 0.750 | 730000 | 13.325 | 0.225 | 13.100 | ... | ... | -0.817596 |
| 0.129533 | ... | ... | 0.675 | -0.050 | 0.625 | 740000 | 14.200 | 0.200 | 14 | ... | ... | -0.834062 |
| 0.115854 | ... | ... | 0.575 | -0.025 | 0.550 | 750000 | 15.100 | 0.200 | 14.900 | ... | ... | -0.847509 |
| 0.102321 | ... | ... | 0.500 | -0.025 | 0.475 | 760000 | 16.025 | 0.225 | 15.800 | ... | ... | -0.85771 |
| 0.088783 | ... | ... | 0.425 | -0.025 | 0.400 | 770000 | 16.950 | 0.225 | 16.725 | ... | ... | -0.867593 |
| 0.075067 | ... | ... | 0.350 | -0.025 | 0.325 | 780000 | 17.900 | 0.225 | 17.675 | ... | ... | -0.874097 |
| 0.065085 | ... | ... | 0.300 | -0.025 | 0.275 | 790000 | 18.850 | 0.225 | 18.625 | ... | ... | -0.880308 |
| 0.059252 | ... | ... | 0.250 | 0 | 0.250 | 800000 | 19.800 | 0.225 | 19.575 | ... | ... | -0.886266 |
| 0.049285 | ... | ... | 0.225 | -0.025 | 0.200 | 810000 | 20.775 | 0.225 | 20.550 | ... | ... | -0.888873 |
| 0.04363 | ... | ... | 0.175 | 0 | 0.175 | 820000 | 21.775 | 0.250 | 21.525 | ... | ... | -0.888291 |
| 0.038032 | ... | ... | 0.150 | 0 | 0.150 | 830000 | 22.750 | 0.250 | 22.500 | ... | ... | -0.890613 |
| 0.032444 | ... | ... | 0.125 | 0 | 0.125 | 840000 | 23.750 | 0.250 | 23.500 | ... | ... | -0.88992 |
| 0.026807 | ... | ... | 0.100 | 0 | 0.100 | 850000 | 24.750 | 0.250 | 24.500 | ... | ... | -0.88923 |
| 0.02104 | ... | ... | 0.100 | -0.025 | 0.075 | 860000 | 25.750 | 0.250 | 25.500 | ... | ... | -0.888543 |
| 0.020575 | ... | ... | 0.075 | 0 | 0.075 | 870000 | 26.750 | 0.250 | 26.500 | ... | ... | -0.887858 |
| 0.014685 | ... | ... | 0.075 | -0.025 | 0.050 | 880000 | 27.750 | 0.250 | 27.500 | ... | ... | -0.887175 |
| 0.014379 | ... | ... | 0.050 | 0 | 0.050 | 890000 | 28.750 | 0.250 | 28.500 | ... | ... | -0.886495 |
| 0.01409 | ... | ... | 0.050 | 0 | 0.050 | 900000 | 29.750 | 0.250 | 29.500 | ... | ... | -0.885817 |
| 0.007933 | ... | ... | 0.050 | -0.025 | 0.025 | 910000 | 30.750 | 0.250 | 30.500 | ... | ... | -0.885142 |
| 0.00778 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 31.750 | 0.250 | 31.500 | ... | ... | -0.884469 |
| 0.007635 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 32.750 | 0.250 | 32.500 | ... | ... | -0.883798 |
| 0.007498 | ... | ... | 0.025 | 0 | 0.025 | 940000 | 33.750 | 0.250 | 33.500 | ... | ... | -0.883129 |
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.