Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944348 | ... | ... | 33.250 | -0.250 | 33 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.942857 | ... | ... | 32.250 | -0.250 | 32 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| 0.941404 | ... | ... | 31.250 | -0.250 | 31 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| 0.939985 | ... | ... | 30.250 | -0.250 | 30 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00216 |
| 0.938597 | ... | ... | 29.250 | -0.250 | 29 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| 0.937238 | ... | ... | 28.250 | -0.250 | 28 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| 0.935905 | ... | ... | 27.250 | -0.250 | 27 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| 0.934596 | ... | ... | 26.250 | -0.250 | 26 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002685 |
| 0.93331 | ... | ... | 25.250 | -0.250 | 25 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002836 |
| 0.932046 | ... | ... | 24.250 | -0.250 | 24 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002997 |
| 0.930801 | ... | ... | 23.250 | -0.250 | 23 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| 0.929574 | ... | ... | 22.250 | -0.250 | 22 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003353 |
| 0.928365 | ... | ... | 21.250 | -0.250 | 21 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003551 |
| 0.927172 | ... | ... | 20.250 | -0.250 | 20 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| 0.925995 | ... | ... | 19.250 | -0.250 | 19 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
| 0.924833 | ... | ... | 18.250 | -0.250 | 18 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004252 |
| 0.923684 | ... | ... | 17.250 | -0.250 | 17 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004531 |
| 0.922549 | ... | ... | 16.250 | -0.250 | 16 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004839 |
| 0.921426 | ... | ... | 15.250 | -0.250 | 15 | 330000 | 0.025 | 0 | 0.025 | ... | ... | -0.00895 |
| 0.920316 | ... | ... | 14.250 | -0.250 | 14 | 340000 | 0.025 | 0 | 0.025 | ... | ... | -0.0096 |
| 0.919217 | ... | ... | 13.250 | -0.250 | 13 | 350000 | 0.050 | 0 | 0.050 | ... | ... | -0.017468 |
| 0.918128 | ... | ... | 12.250 | -0.250 | 12 | 360000 | 0.100 | 0 | 0.100 | ... | ... | -0.031047 |
| 0.909566 | ... | ... | 11.275 | -0.225 | 11.050 | 370000 | 0.150 | 0 | 0.150 | ... | ... | -0.044257 |
| 0.900037 | ... | ... | 10.325 | -0.225 | 10.100 | 380000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.062378 |
| 0.882227 | ... | ... | 9.425 | -0.225 | 9.200 | 390000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.084778 |
| 0.85995 | ... | ... | 8.550 | -0.225 | 8.325 | 400000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.111051 |
| 0.830592 | ... | ... | 7.700 | -0.200 | 7.500 | 410000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.140973 |
| 0.797713 | ... | ... | 6.900 | -0.200 | 6.700 | 420000 | 0.800 | 0.050 | 0.750 | ... | ... | -0.17693 |
| 0.759335 | ... | ... | 6.150 | -0.200 | 5.950 | 430000 | 1.050 | 0.050 | 1 | ... | ... | -0.217629 |
| 0.715059 | ... | ... | 5.450 | -0.175 | 5.275 | 440000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.260455 |
| 0.669248 | ... | ... | 4.800 | -0.175 | 4.625 | 450000 | 1.675 | 0.075 | 1.600 | ... | ... | -0.307879 |
| 0.620894 | ... | ... | 4.200 | -0.175 | 4.025 | 460000 | 2.075 | 0.100 | 1.975 | ... | ... | -0.357052 |
| 0.570673 | ... | ... | 3.650 | -0.150 | 3.500 | 470000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.407157 |
| 0.520156 | ... | ... | 3.150 | -0.150 | 3 | 480000 | 3 | 0.100 | 2.900 | ... | ... | -0.457656 |
| 0.470257 | ... | ... | 2.700 | -0.125 | 2.575 | 490000 | 3.550 | 0.100 | 3.450 | ... | ... | -0.507632 |
| 0.421979 | ... | ... | 2.300 | -0.100 | 2.200 | 500000 | 4.150 | 0.125 | 4.025 | ... | ... | -0.556076 |
| 0.374741 | ... | ... | 1.950 | -0.100 | 1.850 | 510000 | 4.800 | 0.150 | 4.650 | ... | ... | -0.602093 |
| 0.330203 | ... | ... | 1.650 | -0.100 | 1.550 | 520000 | 5.475 | 0.150 | 5.325 | ... | ... | -0.646579 |
| 0.28943 | ... | ... | 1.375 | -0.075 | 1.300 | 530000 | 6.225 | 0.175 | 6.050 | ... | ... | -0.685176 |
| 0.250927 | ... | ... | 1.150 | -0.075 | 1.075 | 540000 | 6.975 | 0.175 | 6.800 | ... | ... | -0.723426 |
| 0.2178 | ... | ... | 0.950 | -0.050 | 0.900 | 550000 | 7.775 | 0.175 | 7.600 | ... | ... | -0.756438 |
| 0.184626 | ... | ... | 0.775 | -0.050 | 0.725 | 560000 | 8.600 | 0.200 | 8.400 | ... | ... | -0.786232 |
| 0.158081 | ... | ... | 0.650 | -0.050 | 0.600 | 570000 | 9.450 | 0.200 | 9.250 | ... | ... | -0.812519 |
| 0.131458 | ... | ... | 0.525 | -0.050 | 0.475 | 580000 | 10.350 | 0.225 | 10.125 | ... | ... | -0.831182 |
| 0.113063 | ... | ... | 0.425 | -0.025 | 0.400 | 590000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.849162 |
| 0.094918 | ... | ... | 0.350 | -0.025 | 0.325 | 600000 | 12.175 | 0.225 | 11.950 | ... | ... | -0.862649 |
| 0.076639 | ... | ... | 0.275 | -0.025 | 0.250 | 610000 | 13.100 | 0.225 | 12.875 | ... | ... | -0.875602 |
| 0.063297 | ... | ... | 0.225 | -0.025 | 0.200 | 620000 | 14.050 | 0.225 | 13.825 | ... | ... | -0.883894 |
| 0.049829 | ... | ... | 0.175 | -0.025 | 0.150 | 630000 | 15.025 | 0.250 | 14.775 | ... | ... | -0.887533 |
| 0.042164 | ... | ... | 0.150 | -0.025 | 0.125 | 640000 | 16 | 0.250 | 15.750 | ... | ... | -0.890838 |
| 0.034601 | ... | ... | 0.100 | 0 | 0.100 | 650000 | 17 | 0.250 | 16.750 | ... | ... | -0.889947 |
| 0.027008 | ... | ... | 0.075 | 0 | 0.075 | 660000 | 18 | 0.250 | 17.750 | ... | ... | -0.88906 |
| 0.019196 | ... | ... | 0.075 | -0.025 | 0.050 | 670000 | 19 | 0.250 | 18.750 | ... | ... | -0.888177 |
| 0.018615 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 20 | 0.250 | 19.750 | ... | ... | -0.887298 |
| 0.018082 | ... | ... | 0.050 | 0 | 0.050 | 690000 | 21 | 0.250 | 20.750 | ... | ... | -0.886424 |
| 0.010176 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 22 | 0.250 | 21.750 | ... | ... | -0.885553 |
| 0.009903 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 23 | 0.250 | 22.750 | ... | ... | -0.884686 |
| 0.00965 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 24 | 0.250 | 23.750 | ... | ... | -0.883823 |
| 0.009415 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 25 | 0.250 | 24.750 | ... | ... | -0.882964 |
| 0.005225 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26 | 0.250 | 25.750 | ... | ... | -0.882109 |
| 0.005105 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27 | 0.250 | 26.750 | ... | ... | -0.881257 |
| 0.004993 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28 | 0.250 | 27.750 | ... | ... | -0.880408 |
| 0.004888 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29 | 0.250 | 28.750 | ... | ... | -0.879564 |
| 0.004788 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30 | 0.250 | 29.750 | ... | ... | -0.878722 |
| 0.004695 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31 | 0.250 | 30.750 | ... | ... | -0.877884 |
| 0.004607 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32 | 0.250 | 31.750 | ... | ... | -0.877049 |
| 0.004524 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33 | 0.250 | 32.750 | ... | ... | -0.876217 |
| 0.004445 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34 | 0.250 | 33.750 | ... | ... | -0.875388 |
| 0.00437 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35 | 0.250 | 34.750 | ... | ... | -0.874563 |
| 0.004299 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36 | 0.250 | 35.750 | ... | ... | -0.873741 |
| 0.004232 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37 | 0.250 | 36.750 | ... | ... | -0.872921 |
| 0.004168 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38 | 0.250 | 37.750 | ... | ... | -0.872105 |
| 0.004106 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39 | 0.250 | 38.750 | ... | ... | -0.871291 |
| 0.004047 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40 | 0.250 | 39.750 | ... | ... | -0.87048 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41 | 0.250 | 40.750 | ... | ... | -0.869672 |
| 0.003938 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42 | 0.250 | 41.750 | ... | ... | -0.868867 |
| 0.003886 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43 | 0.250 | 42.750 | ... | ... | -0.868065 |
| 0.003837 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44 | 0.250 | 43.750 | ... | ... | -0.867265 |
| 0.00379 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45 | 0.250 | 44.750 | ... | ... | -0.866467 |
| 0.003745 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46 | 0.250 | 45.750 | ... | ... | -0.865673 |
| 0.003701 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47 | 0.250 | 46.750 | ... | ... | -0.864881 |
| 0.003659 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48 | 0.250 | 47.750 | ... | ... | -0.864091 |
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.