Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.952821 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001553 |
| 0.95158 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.950371 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| 0.949191 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.948037 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| 0.946908 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| 0.945801 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| 0.944714 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| 0.943647 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.942597 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002444 |
| 0.941564 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| 0.940547 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| 0.939545 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| 0.938556 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| 0.93758 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| 0.936617 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
| 0.935666 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| 0.934725 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003689 |
| 0.933796 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003901 |
| 0.932876 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| 0.931967 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004383 |
| 0.931066 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
| 0.930175 | ... | ... | 16 | 0 | 16 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| 0.929291 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.009169 |
| 0.928416 | ... | ... | 14 | 0 | 14 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.009815 |
| 0.92755 | ... | ... | 13 | 0 | 13 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.017836 |
| 0.92669 | ... | ... | 12 | 0 | 12 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.02581 |
| 0.917556 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.125 | 0 | 0.125 | ... | ... | -0.039845 |
| 0.907486 | ... | ... | 10.100 | 0 | 10.100 | 430000 | 0.200 | 0 | 0.200 | ... | ... | -0.05887 |
| 0.892349 | ... | ... | 9.200 | -0.025 | 9.175 | 440000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.077942 |
| 0.868639 | ... | ... | 8.300 | 0 | 8.300 | 450000 | 0.400 | 0 | 0.400 | ... | ... | -0.105627 |
| 0.837635 | ... | ... | 7.475 | 0 | 7.475 | 460000 | 0.550 | 0 | 0.550 | ... | ... | -0.136844 |
| 0.803289 | ... | ... | 6.675 | 0 | 6.675 | 470000 | 0.750 | 0 | 0.750 | ... | ... | -0.17421 |
| 0.765547 | ... | ... | 5.925 | -0.025 | 5.900 | 480000 | 0.975 | 0 | 0.975 | ... | ... | -0.214206 |
| 0.72091 | ... | ... | 5.200 | 0 | 5.200 | 490000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.258785 |
| 0.672962 | ... | ... | 4.550 | 0 | 4.550 | 500000 | 1.600 | 0 | 1.600 | ... | ... | -0.308081 |
| 0.622611 | ... | ... | 3.950 | 0 | 3.950 | 510000 | 1.975 | -0.025 | 2 | ... | ... | -0.358371 |
| 0.570695 | ... | ... | 3.425 | -0.025 | 3.400 | 520000 | 2.425 | 0 | 2.425 | ... | ... | -0.410681 |
| 0.518255 | ... | ... | 2.925 | 0 | 2.925 | 530000 | 2.925 | 0 | 2.925 | ... | ... | -0.463066 |
| 0.466078 | ... | ... | 2.475 | 0 | 2.475 | 540000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.515415 |
| 0.414797 | ... | ... | 2.100 | -0.025 | 2.075 | 550000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.565967 |
| 0.366884 | ... | ... | 1.750 | 0 | 1.750 | 560000 | 4.700 | 0 | 4.700 | ... | ... | -0.614062 |
| 0.320651 | ... | ... | 1.450 | 0 | 1.450 | 570000 | 5.400 | 0 | 5.400 | ... | ... | -0.658726 |
| 0.278311 | ... | ... | 1.200 | 0 | 1.200 | 580000 | 6.125 | 0 | 6.125 | ... | ... | -0.701259 |
| 0.238246 | ... | ... | 1 | -0.025 | 0.975 | 590000 | 6.900 | 0 | 6.900 | ... | ... | -0.738946 |
| 0.20375 | ... | ... | 0.800 | 0 | 0.800 | 600000 | 7.700 | 0 | 7.700 | ... | ... | -0.773671 |
| 0.172607 | ... | ... | 0.650 | 0 | 0.650 | 610000 | 8.550 | 0 | 8.550 | ... | ... | -0.801762 |
| 0.14513 | ... | ... | 0.525 | 0 | 0.525 | 620000 | 9.400 | -0.025 | 9.425 | ... | ... | -0.829485 |
| 0.121732 | ... | ... | 0.425 | 0 | 0.425 | 630000 | 10.300 | 0 | 10.300 | ... | ... | -0.849267 |
| 0.098187 | ... | ... | 0.325 | 0 | 0.325 | 640000 | 11.200 | -0.025 | 11.225 | ... | ... | -0.868523 |
| 0.079073 | ... | ... | 0.275 | -0.025 | 0.250 | 650000 | 12.150 | 0 | 12.150 | ... | ... | -0.87866 |
| 0.065129 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 13.075 | 0 | 13.075 | ... | ... | -0.8926 |
| 0.051155 | ... | ... | 0.175 | -0.025 | 0.150 | 670000 | 14.050 | 0 | 14.050 | ... | ... | -0.897078 |
| 0.043173 | ... | ... | 0.125 | 0 | 0.125 | 680000 | 15.025 | 0 | 15.025 | ... | ... | -0.901151 |
| 0.035348 | ... | ... | 0.100 | 0 | 0.100 | 690000 | 16 | 0 | 16 | ... | ... | -0.904882 |
| 0.027538 | ... | ... | 0.075 | 0 | 0.075 | 700000 | 17 | 0 | 17 | ... | ... | -0.904164 |
| 0.019542 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 18 | 0 | 18 | ... | ... | -0.90345 |
| 0.018902 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 19 | 0 | 19 | ... | ... | -0.902738 |
| 0.010625 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 20 | 0 | 20 | ... | ... | -0.90203 |
| 0.010302 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 21 | 0 | 21 | ... | ... | -0.901325 |
| 0.010005 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | -0.900622 |
| 0.00973 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | -0.899923 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24 | 0 | 24 | ... | ... | -0.899227 |
| 0.005256 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25 | 0 | 25 | ... | ... | -0.898533 |
| 0.005127 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | -0.897843 |
| 0.005006 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | -0.897155 |
| 0.004894 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | -0.896469 |
| 0.004788 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | -0.895787 |
| 0.004689 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | -0.895106 |
| 0.004595 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | -0.894429 |
| 0.004507 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | -0.893754 |
| 0.004424 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | -0.893081 |
| 0.004345 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | -0.892411 |
| 0.00427 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | -0.891743 |
| 0.004198 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | -0.891078 |
| 0.004131 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | -0.890414 |
| 0.004066 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | -0.889754 |
| 0.004005 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | -0.889095 |
| 0.003946 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | -0.888438 |
| 0.00389 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | -0.887784 |
| 0.003836 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | -0.887132 |
| 0.003785 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | -0.886481 |
| 0.003736 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 44 | 0 | 44 | ... | ... | -0.885833 |
| 0.003689 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 45 | 0 | 45 | ... | ... | -0.885187 |
| 0.003643 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 46 | 0 | 46 | ... | ... | -0.884543 |
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.