Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940067 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001529 |
| 0.938794 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.937547 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.936323 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.935121 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.933941 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.932779 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
| 0.931636 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00208 |
| 0.930509 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002172 |
| 0.929398 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| 0.928303 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.927222 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.926154 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| 0.9251 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| 0.924057 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| 0.923026 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
| 0.922006 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
| 0.920997 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003261 |
| 0.919998 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003424 |
| 0.919009 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.006266 |
| 0.91803 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.00659 |
| 0.917059 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.011863 |
| 0.916097 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.012501 |
| 0.915143 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.017863 |
| 0.914197 | ... | ... | 17.250 | 0 | 17.250 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.027292 |
| 0.910874 | ... | ... | 16.275 | 0 | 16.275 | 440000 | 0.175 | 0 | 0.175 | ... | ... | -0.036456 |
| 0.907246 | ... | ... | 15.325 | -0.025 | 15.300 | 450000 | 0.225 | 0 | 0.225 | ... | ... | -0.04569 |
| 0.898271 | ... | ... | 14.375 | 0 | 14.375 | 460000 | 0.300 | 0 | 0.300 | ... | ... | -0.058358 |
| 0.88634 | ... | ... | 13.475 | 0 | 13.475 | 470000 | 0.400 | 0 | 0.400 | ... | ... | -0.074019 |
| 0.873798 | ... | ... | 12.575 | 0 | 12.575 | 480000 | 0.500 | 0 | 0.500 | ... | ... | -0.089736 |
| 0.856225 | ... | ... | 11.725 | 0 | 11.725 | 490000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.108242 |
| 0.838102 | ... | ... | 10.875 | 0 | 10.875 | 500000 | 0.800 | 0 | 0.800 | ... | ... | -0.131368 |
| 0.815597 | ... | ... | 10.075 | 0 | 10.075 | 510000 | 0.975 | -0.025 | 1 | ... | ... | -0.154466 |
| 0.790984 | ... | ... | 9.325 | -0.025 | 9.300 | 520000 | 1.200 | 0 | 1.200 | ... | ... | -0.181299 |
| 0.763075 | ... | ... | 8.575 | 0 | 8.575 | 530000 | 1.450 | 0 | 1.450 | ... | ... | -0.209653 |
| 0.733728 | ... | ... | 7.875 | 0 | 7.875 | 540000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.239434 |
| 0.703022 | ... | ... | 7.225 | -0.025 | 7.200 | 550000 | 2.050 | 0 | 2.050 | ... | ... | -0.271489 |
| 0.67034 | ... | ... | 6.575 | 0 | 6.575 | 560000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.304405 |
| 0.636364 | ... | ... | 6 | 0 | 6 | 570000 | 2.800 | 0 | 2.800 | ... | ... | -0.338624 |
| 0.602266 | ... | ... | 5.450 | -0.025 | 5.425 | 580000 | 3.225 | 0 | 3.225 | ... | ... | -0.37322 |
| 0.567309 | ... | ... | 4.925 | 0 | 4.925 | 590000 | 3.700 | 0 | 3.700 | ... | ... | -0.408219 |
| 0.532287 | ... | ... | 4.450 | -0.025 | 4.425 | 600000 | 4.200 | 0 | 4.200 | ... | ... | -0.443133 |
| 0.497705 | ... | ... | 4 | 0 | 4 | 610000 | 4.725 | 0 | 4.725 | ... | ... | -0.477929 |
| 0.463141 | ... | ... | 3.575 | 0 | 3.575 | 620000 | 5.300 | 0 | 5.300 | ... | ... | -0.512001 |
| 0.429573 | ... | ... | 3.200 | 0 | 3.200 | 630000 | 5.900 | 0 | 5.900 | ... | ... | -0.545446 |
| 0.396721 | ... | ... | 2.850 | 0 | 2.850 | 640000 | 6.525 | -0.025 | 6.550 | ... | ... | -0.578185 |
| 0.365823 | ... | ... | 2.550 | 0 | 2.550 | 650000 | 7.200 | 0 | 7.200 | ... | ... | -0.608985 |
| 0.334923 | ... | ... | 2.250 | 0 | 2.250 | 660000 | 7.900 | 0 | 7.900 | ... | ... | -0.63848 |
| 0.306619 | ... | ... | 2 | 0 | 2 | 670000 | 8.625 | 0 | 8.625 | ... | ... | -0.666528 |
| 0.278254 | ... | ... | 1.775 | -0.025 | 1.750 | 680000 | 9.375 | 0 | 9.375 | ... | ... | -0.692966 |
| 0.253218 | ... | ... | 1.550 | 0 | 1.550 | 690000 | 10.150 | 0 | 10.150 | ... | ... | -0.717611 |
| 0.22816 | ... | ... | 1.375 | -0.025 | 1.350 | 700000 | 10.950 | 0 | 10.950 | ... | ... | -0.740263 |
| 0.207238 | ... | ... | 1.200 | 0 | 1.200 | 710000 | 11.775 | 0 | 11.775 | ... | ... | -0.760714 |
| 0.186432 | ... | ... | 1.050 | 0 | 1.050 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.780996 |
| 0.165505 | ... | ... | 0.925 | -0.025 | 0.900 | 730000 | 13.450 | 0 | 13.450 | ... | ... | -0.798909 |
| 0.149701 | ... | ... | 0.800 | 0 | 0.800 | 740000 | 14.325 | 0 | 14.325 | ... | ... | -0.814212 |
| 0.134034 | ... | ... | 0.700 | 0 | 0.700 | 750000 | 15.225 | 0 | 15.225 | ... | ... | -0.826693 |
| 0.118343 | ... | ... | 0.600 | 0 | 0.600 | 760000 | 16.125 | 0 | 16.125 | ... | ... | -0.838868 |
| 0.105675 | ... | ... | 0.525 | 0 | 0.525 | 770000 | 17.050 | 0 | 17.050 | ... | ... | -0.848061 |
| 0.093016 | ... | ... | 0.450 | 0 | 0.450 | 780000 | 17.975 | 0 | 17.975 | ... | ... | -0.856953 |
| 0.080231 | ... | ... | 0.400 | -0.025 | 0.375 | 790000 | 18.900 | 0 | 18.900 | ... | ... | -0.865602 |
| 0.070924 | ... | ... | 0.325 | 0 | 0.325 | 800000 | 19.850 | 0 | 19.850 | ... | ... | -0.871161 |
| 0.061608 | ... | ... | 0.275 | 0 | 0.275 | 810000 | 20.825 | 0 | 20.825 | ... | ... | -0.873636 |
| 0.056212 | ... | ... | 0.250 | 0 | 0.250 | 820000 | 21.800 | 0 | 21.800 | ... | ... | -0.875939 |
| 0.04682 | ... | ... | 0.200 | 0 | 0.200 | 830000 | 22.775 | 0 | 22.775 | ... | ... | -0.878085 |
| 0.041521 | ... | ... | 0.175 | 0 | 0.175 | 840000 | 23.750 | 0 | 23.750 | ... | ... | -0.880092 |
| 0.036252 | ... | ... | 0.150 | 0 | 0.150 | 850000 | 24.750 | 0 | 24.750 | ... | ... | -0.879341 |
| 0.030969 | ... | ... | 0.125 | 0 | 0.125 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.878592 |
| 0.025618 | ... | ... | 0.100 | 0 | 0.100 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.877846 |
| 0.025088 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.877102 |
| 0.019717 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.876361 |
| 0.019333 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.875623 |
| 0.01381 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.874887 |
| 0.013553 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.874154 |
| 0.01331 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.873423 |
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.