Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959467 | ... | ... | 41.500 | 0 | 41.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.958607 | ... | ... | 40.500 | 0 | 40.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.957765 | ... | ... | 39.500 | 0 | 39.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
| 0.956939 | ... | ... | 38.500 | 0 | 38.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| 0.956127 | ... | ... | 37.500 | 0 | 37.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| 0.95533 | ... | ... | 36.500 | 0 | 36.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.954545 | ... | ... | 35.500 | 0 | 35.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00198 |
| 0.953773 | ... | ... | 34.500 | 0 | 34.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.953012 | ... | ... | 33.500 | 0 | 33.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.952262 | ... | ... | 32.500 | 0 | 32.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002254 |
| 0.951522 | ... | ... | 31.500 | 0 | 31.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
| 0.950792 | ... | ... | 30.500 | 0 | 30.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| 0.950071 | ... | ... | 29.500 | 0 | 29.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.949358 | ... | ... | 28.500 | 0 | 28.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| 0.948654 | ... | ... | 27.500 | 0 | 27.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| 0.947958 | ... | ... | 26.500 | 0 | 26.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002944 |
| 0.947269 | ... | ... | 25.500 | 0 | 25.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| 0.946587 | ... | ... | 24.500 | 0 | 24.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| 0.945913 | ... | ... | 23.500 | 0 | 23.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.945244 | ... | ... | 22.500 | 0 | 22.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003566 |
| 0.944582 | ... | ... | 21.500 | 0 | 21.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| 0.943927 | ... | ... | 20.500 | 0 | 20.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| 0.943277 | ... | ... | 19.500 | 0 | 19.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| 0.942632 | ... | ... | 18.500 | 0 | 18.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
| 0.941994 | ... | ... | 17.500 | 0 | 17.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.008099 |
| 0.94136 | ... | ... | 16.500 | 0 | 16.500 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.008589 |
| 0.940731 | ... | ... | 15.500 | 0 | 15.500 | 450000 | 0.050 | 0 | 0.050 | ... | ... | -0.015526 |
| 0.940108 | ... | ... | 14.500 | 0 | 14.500 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.01653 |
| 0.935627 | ... | ... | 13.525 | 0 | 13.525 | 470000 | 0.100 | 0 | 0.100 | ... | ... | -0.029252 |
| 0.930655 | ... | ... | 12.550 | 0 | 12.550 | 480000 | 0.125 | 0 | 0.125 | ... | ... | -0.036567 |
| 0.921159 | ... | ... | 11.600 | 0 | 11.600 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.053787 |
| 0.90708 | ... | ... | 10.675 | 0 | 10.675 | 500000 | 0.275 | 0 | 0.275 | ... | ... | -0.070792 |
| 0.885283 | ... | ... | 9.800 | 0 | 9.800 | 510000 | 0.375 | 0 | 0.375 | ... | ... | -0.09194 |
| 0.863012 | ... | ... | 8.925 | 0 | 8.925 | 520000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.116821 |
| 0.834237 | ... | ... | 8.100 | 0 | 8.100 | 530000 | 0.675 | 0 | 0.675 | ... | ... | -0.147917 |
| 0.802435 | ... | ... | 7.300 | 0 | 7.300 | 540000 | 0.875 | 0 | 0.875 | ... | ... | -0.181533 |
| 0.765753 | ... | ... | 6.550 | 0 | 6.550 | 550000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.217688 |
| 0.725255 | ... | ... | 5.850 | 0 | 5.850 | 560000 | 1.400 | 0 | 1.400 | ... | ... | -0.259517 |
| 0.683018 | ... | ... | 5.200 | -0.025 | 5.175 | 570000 | 1.725 | 0 | 1.725 | ... | ... | -0.302613 |
| 0.637345 | ... | ... | 4.575 | 0 | 4.575 | 580000 | 2.100 | 0 | 2.100 | ... | ... | -0.347982 |
| 0.590908 | ... | ... | 4.025 | -0.025 | 4 | 590000 | 2.525 | 0 | 2.525 | ... | ... | -0.394783 |
| 0.543439 | ... | ... | 3.500 | 0 | 3.500 | 600000 | 3 | 0 | 3 | ... | ... | -0.44221 |
| 0.496063 | ... | ... | 3.025 | 0 | 3.025 | 610000 | 3.525 | 0 | 3.525 | ... | ... | -0.489468 |
| 0.449245 | ... | ... | 2.625 | -0.025 | 2.600 | 620000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.536501 |
| 0.403828 | ... | ... | 2.225 | 0 | 2.225 | 630000 | 4.700 | 0 | 4.700 | ... | ... | -0.581335 |
| 0.360692 | ... | ... | 1.900 | 0 | 1.900 | 640000 | 5.350 | -0.025 | 5.375 | ... | ... | -0.624935 |
| 0.318976 | ... | ... | 1.600 | 0 | 1.600 | 650000 | 6.050 | 0 | 6.050 | ... | ... | -0.665619 |
| 0.280787 | ... | ... | 1.350 | 0 | 1.350 | 660000 | 6.800 | 0 | 6.800 | ... | ... | -0.702408 |
| 0.244721 | ... | ... | 1.125 | 0 | 1.125 | 670000 | 7.550 | -0.025 | 7.575 | ... | ... | -0.73912 |
| 0.213707 | ... | ... | 0.950 | 0 | 0.950 | 680000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.771086 |
| 0.182716 | ... | ... | 0.775 | 0 | 0.775 | 690000 | 9.200 | 0 | 9.200 | ... | ... | -0.797165 |
| 0.157932 | ... | ... | 0.650 | 0 | 0.650 | 700000 | 10.050 | 0 | 10.050 | ... | ... | -0.822839 |
| 0.133196 | ... | ... | 0.525 | 0 | 0.525 | 710000 | 10.925 | 0 | 10.925 | ... | ... | -0.84504 |
| 0.112044 | ... | ... | 0.425 | 0 | 0.425 | 720000 | 11.825 | 0 | 11.825 | ... | ... | -0.863393 |
| 0.094981 | ... | ... | 0.350 | 0 | 0.350 | 730000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.881532 |
| 0.077883 | ... | ... | 0.275 | 0 | 0.275 | 740000 | 13.675 | 0 | 13.675 | ... | ... | -0.891294 |
| 0.065414 | ... | ... | 0.225 | 0 | 0.225 | 750000 | 14.625 | 0 | 14.625 | ... | ... | -0.900571 |
| 0.052933 | ... | ... | 0.175 | 0 | 0.175 | 760000 | 15.575 | 0 | 15.575 | ... | ... | -0.909469 |
| 0.045777 | ... | ... | 0.150 | 0 | 0.150 | 770000 | 16.550 | 0 | 16.550 | ... | ... | -0.913765 |
| 0.038782 | ... | ... | 0.125 | 0 | 0.125 | 780000 | 17.525 | 0 | 17.525 | ... | ... | -0.917771 |
| 0.031854 | ... | ... | 0.100 | 0 | 0.100 | 790000 | 18.500 | 0 | 18.500 | ... | ... | -0.921524 |
| 0.024879 | ... | ... | 0.075 | 0 | 0.075 | 800000 | 19.500 | 0 | 19.500 | ... | ... | -0.921006 |
| 0.017687 | ... | ... | 0.050 | 0 | 0.050 | 810000 | 20.500 | 0 | 20.500 | ... | ... | -0.920491 |
| 0.017171 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 21.500 | 0 | 21.500 | ... | ... | -0.919977 |
| 0.009657 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 22.500 | 0 | 22.500 | ... | ... | -0.919465 |
| 0.009392 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 23.500 | 0 | 23.500 | ... | ... | -0.918956 |
| 0.009147 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 24.500 | 0 | 24.500 | ... | ... | -0.918448 |
| 0.008918 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 25.500 | 0 | 25.500 | ... | ... | -0.917942 |
| 0.004947 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26.500 | 0 | 26.500 | ... | ... | -0.917438 |
| 0.00483 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27.500 | 0 | 27.500 | ... | ... | -0.916936 |
| 0.00472 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28.500 | 0 | 28.500 | ... | ... | -0.916436 |
| 0.004617 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29.500 | 0 | 29.500 | ... | ... | -0.915937 |
| 0.004521 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30.500 | 0 | 30.500 | ... | ... | -0.91544 |
| 0.00443 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31.500 | 0 | 31.500 | ... | ... | -0.914945 |
| 0.004344 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.500 | 0 | 32.500 | ... | ... | -0.914451 |
| 0.004262 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.500 | 0 | 33.500 | ... | ... | -0.913959 |
| 0.004185 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34.500 | 0 | 34.500 | ... | ... | -0.913469 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35.500 | 0 | 35.500 | ... | ... | -0.91298 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 36.500 | 0 | 36.500 | ... | ... | -0.912493 |
| 0.003976 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 37.500 | 0 | 37.500 | ... | ... | -0.912008 |
| 0.003913 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 38.500 | 0 | 38.500 | ... | ... | -0.911524 |
| 0.003853 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 39.500 | 0 | 39.500 | ... | ... | -0.911041 |
| 0.003796 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 40.500 | 0 | 40.500 | ... | ... | -0.91056 |
| 0.003741 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 41.500 | 0 | 41.500 | ... | ... | -0.910081 |
| 0.003688 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 42.500 | 0 | 42.500 | ... | ... | -0.909603 |
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.