Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945027 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001552 |
| 0.943581 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| 0.942171 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.940796 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| 0.939451 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.938135 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002005 |
| 0.936844 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| 0.935578 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| 0.934334 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| 0.93311 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| 0.931907 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| 0.930721 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| 0.929553 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002835 |
| 0.928401 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| 0.927264 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| 0.926141 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| 0.925033 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003491 |
| 0.923937 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
| 0.922854 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003898 |
| 0.921782 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004128 |
| 0.920722 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| 0.919673 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004656 |
| 0.918634 | ... | ... | 16 | 0 | 16 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.008583 |
| 0.917605 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.00916 |
| 0.916585 | ... | ... | 14 | 0 | 14 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.016614 |
| 0.915575 | ... | ... | 13 | 0 | 13 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.02398 |
| 0.911111 | ... | ... | 12.025 | 0 | 12.025 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.036932 |
| 0.906075 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.175 | 0 | 0.175 | ... | ... | -0.049878 |
| 0.893055 | ... | ... | 10.125 | 0 | 10.125 | 430000 | 0.250 | 0 | 0.250 | ... | ... | -0.067707 |
| 0.875493 | ... | ... | 9.225 | 0 | 9.225 | 440000 | 0.350 | 0 | 0.350 | ... | ... | -0.089847 |
| 0.85051 | ... | ... | 8.375 | 0 | 8.375 | 450000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.115895 |
| 0.821882 | ... | ... | 7.550 | 0 | 7.550 | 460000 | 0.650 | 0 | 0.650 | ... | ... | -0.148444 |
| 0.789714 | ... | ... | 6.775 | -0.025 | 6.750 | 470000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.183704 |
| 0.750281 | ... | ... | 6.025 | 0 | 6.025 | 480000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.223678 |
| 0.708704 | ... | ... | 5.350 | -0.025 | 5.325 | 490000 | 1.400 | 0 | 1.400 | ... | ... | -0.267258 |
| 0.662722 | ... | ... | 4.700 | 0 | 4.700 | 500000 | 1.750 | 0 | 1.750 | ... | ... | -0.313462 |
| 0.615627 | ... | ... | 4.100 | 0 | 4.100 | 510000 | 2.150 | 0 | 2.150 | ... | ... | -0.361407 |
| 0.566693 | ... | ... | 3.575 | 0 | 3.575 | 520000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.410097 |
| 0.517482 | ... | ... | 3.075 | 0 | 3.075 | 530000 | 3.075 | 0 | 3.075 | ... | ... | -0.459463 |
| 0.46888 | ... | ... | 2.650 | 0 | 2.650 | 540000 | 3.625 | 0 | 3.625 | ... | ... | -0.508114 |
| 0.420871 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 4.225 | 0 | 4.225 | ... | ... | -0.555214 |
| 0.374593 | ... | ... | 1.925 | -0.025 | 1.900 | 560000 | 4.850 | 0 | 4.850 | ... | ... | -0.601274 |
| 0.331012 | ... | ... | 1.625 | -0.025 | 1.600 | 570000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.644704 |
| 0.29116 | ... | ... | 1.350 | 0 | 1.350 | 580000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.684478 |
| 0.253617 | ... | ... | 1.125 | 0 | 1.125 | 590000 | 7.025 | 0 | 7.025 | ... | ... | -0.719531 |
| 0.218483 | ... | ... | 0.925 | 0 | 0.925 | 600000 | 7.800 | -0.025 | 7.825 | ... | ... | -0.754326 |
| 0.18918 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.783425 |
| 0.159915 | ... | ... | 0.625 | 0 | 0.625 | 620000 | 9.500 | 0 | 9.500 | ... | ... | -0.805681 |
| 0.133919 | ... | ... | 0.500 | 0 | 0.500 | 630000 | 10.375 | 0 | 10.375 | ... | ... | -0.827228 |
| 0.111662 | ... | ... | 0.425 | -0.025 | 0.400 | 640000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.848455 |
| 0.093691 | ... | ... | 0.325 | 0 | 0.325 | 650000 | 12.175 | 0 | 12.175 | ... | ... | -0.861662 |
| 0.080555 | ... | ... | 0.275 | 0 | 0.275 | 660000 | 13.125 | 0 | 13.125 | ... | ... | -0.870294 |
| 0.067651 | ... | ... | 0.225 | 0 | 0.225 | 670000 | 14.075 | 0 | 14.075 | ... | ... | -0.878353 |
| 0.054745 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 15.025 | 0 | 15.025 | ... | ... | -0.885939 |
| 0.041534 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 16 | 0 | 16 | ... | ... | -0.889161 |
| 0.034066 | ... | ... | 0.100 | 0 | 0.100 | 700000 | 17 | 0 | 17 | ... | ... | -0.888324 |
| 0.026578 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 18 | 0 | 18 | ... | ... | -0.887492 |
| 0.025734 | ... | ... | 0.075 | 0 | 0.075 | 720000 | 19 | 0 | 19 | ... | ... | -0.886663 |
| 0.0183 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 20 | 0 | 20 | ... | ... | -0.885837 |
| 0.017765 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 21 | 0 | 21 | ... | ... | -0.885016 |
| 0.009996 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | -0.884197 |
| 0.009722 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | -0.883382 |
| 0.009468 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 24 | 0 | 24 | ... | ... | -0.882571 |
| 0.009232 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 25 | 0 | 25 | ... | ... | -0.881763 |
| 0.005123 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | -0.880958 |
| 0.005002 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | -0.880156 |
| 0.00489 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | -0.879358 |
| 0.004785 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | -0.878562 |
| 0.004685 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | -0.87777 |
| 0.004591 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | -0.87698 |
| 0.004503 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | -0.876193 |
| 0.00442 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | -0.87541 |
| 0.004342 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | -0.874629 |
| 0.004267 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | -0.87385 |
| 0.004195 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | -0.873075 |
| 0.004128 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | -0.872302 |
| 0.004063 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | -0.871532 |
| 0.004002 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | -0.870765 |
| 0.003943 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | -0.869999 |
| 0.003887 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | -0.869237 |
| 0.003834 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | -0.868477 |
| 0.003782 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | -0.867719 |
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.