Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931812 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.930362 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.928942 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.92755 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| 0.926182 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.924838 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.923516 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.922215 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| 0.920933 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00217 |
| 0.919669 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| 0.918423 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
| 0.917192 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| 0.915977 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| 0.914777 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.913591 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| 0.912418 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| 0.911258 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| 0.910109 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.005679 |
| 0.908973 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.005959 |
| 0.907847 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006259 |
| 0.906733 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.011261 |
| 0.905628 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.016063 |
| 0.904533 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.100 | 0 | 0.100 | ... | ... | -0.020878 |
| 0.903448 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.150 | 0 | 0.150 | ... | ... | -0.029358 |
| 0.900373 | ... | ... | 17.275 | 0 | 17.275 | 430000 | 0.200 | 0 | 0.200 | ... | ... | -0.037734 |
| 0.895001 | ... | ... | 16.325 | 0 | 16.325 | 440000 | 0.250 | 0 | 0.250 | ... | ... | -0.04623 |
| 0.889186 | ... | ... | 15.375 | 0 | 15.375 | 450000 | 0.350 | 0 | 0.350 | ... | ... | -0.060633 |
| 0.878748 | ... | ... | 14.475 | 0 | 14.475 | 460000 | 0.425 | 0 | 0.425 | ... | ... | -0.072277 |
| 0.867725 | ... | ... | 13.575 | 0 | 13.575 | 470000 | 0.550 | 0 | 0.550 | ... | ... | -0.08909 |
| 0.852248 | ... | ... | 12.725 | 0 | 12.725 | 480000 | 0.675 | 0 | 0.675 | ... | ... | -0.105908 |
| 0.834516 | ... | ... | 11.900 | 0 | 11.900 | 490000 | 0.850 | 0 | 0.850 | ... | ... | -0.126919 |
| 0.816255 | ... | ... | 11.075 | 0 | 11.075 | 500000 | 1.025 | 0 | 1.025 | ... | ... | -0.147893 |
| 0.794355 | ... | ... | 10.325 | -0.025 | 10.300 | 510000 | 1.250 | 0 | 1.250 | ... | ... | -0.172241 |
| 0.769444 | ... | ... | 9.575 | 0 | 9.575 | 520000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.196628 |
| 0.744286 | ... | ... | 8.875 | -0.025 | 8.850 | 530000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.223714 |
| 0.716711 | ... | ... | 8.175 | 0 | 8.175 | 540000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.251903 |
| 0.687347 | ... | ... | 7.550 | 0 | 7.550 | 550000 | 2.400 | 0 | 2.400 | ... | ... | -0.28183 |
| 0.657855 | ... | ... | 6.925 | 0 | 6.925 | 560000 | 2.775 | 0 | 2.775 | ... | ... | -0.312326 |
| 0.627088 | ... | ... | 6.350 | 0 | 6.350 | 570000 | 3.175 | 0 | 3.175 | ... | ... | -0.343328 |
| 0.595815 | ... | ... | 5.825 | -0.025 | 5.800 | 580000 | 3.600 | -0.025 | 3.625 | ... | ... | -0.374772 |
| 0.564102 | ... | ... | 5.300 | 0 | 5.300 | 590000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.406597 |
| 0.532367 | ... | ... | 4.825 | 0 | 4.825 | 600000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.438382 |
| 0.501019 | ... | ... | 4.400 | 0 | 4.400 | 610000 | 5.125 | 0 | 5.125 | ... | ... | -0.469722 |
| 0.469642 | ... | ... | 3.975 | 0 | 3.975 | 620000 | 5.700 | 0 | 5.700 | ... | ... | -0.500536 |
| 0.439161 | ... | ... | 3.600 | 0 | 3.600 | 630000 | 6.300 | 0 | 6.300 | ... | ... | -0.530736 |
| 0.409345 | ... | ... | 3.250 | 0 | 3.250 | 640000 | 6.925 | 0 | 6.925 | ... | ... | -0.560218 |
| 0.380313 | ... | ... | 2.925 | 0 | 2.925 | 650000 | 7.575 | 0 | 7.575 | ... | ... | -0.588864 |
| 0.352199 | ... | ... | 2.625 | 0 | 2.625 | 660000 | 8.250 | 0 | 8.250 | ... | ... | -0.616541 |
| 0.325152 | ... | ... | 2.375 | -0.025 | 2.350 | 670000 | 8.975 | 0 | 8.975 | ... | ... | -0.641839 |
| 0.299334 | ... | ... | 2.125 | -0.025 | 2.100 | 680000 | 9.700 | 0 | 9.700 | ... | ... | -0.666977 |
| 0.274926 | ... | ... | 1.900 | -0.025 | 1.875 | 690000 | 10.450 | -0.025 | 10.475 | ... | ... | -0.690667 |
| 0.252121 | ... | ... | 1.700 | -0.025 | 1.675 | 700000 | 11.225 | -0.025 | 11.250 | ... | ... | -0.712725 |
| 0.231122 | ... | ... | 1.500 | 0 | 1.500 | 710000 | 12.025 | -0.025 | 12.050 | ... | ... | -0.732959 |
| 0.210123 | ... | ... | 1.325 | 0 | 1.325 | 720000 | 12.850 | 0 | 12.850 | ... | ... | -0.751177 |
| 0.191096 | ... | ... | 1.175 | 0 | 1.175 | 730000 | 13.700 | 0 | 13.700 | ... | ... | -0.767194 |
| 0.174287 | ... | ... | 1.050 | 0 | 1.050 | 740000 | 14.550 | 0 | 14.550 | ... | ... | -0.782946 |
| 0.157506 | ... | ... | 0.925 | 0 | 0.925 | 750000 | 15.425 | 0 | 15.425 | ... | ... | -0.796342 |
| 0.143184 | ... | ... | 0.825 | 0 | 0.825 | 760000 | 16.300 | 0 | 16.300 | ... | ... | -0.809493 |
| 0.128889 | ... | ... | 0.725 | 0 | 0.725 | 770000 | 17.200 | 0 | 17.200 | ... | ... | -0.820124 |
| 0.114497 | ... | ... | 0.625 | 0 | 0.625 | 780000 | 18.100 | 0 | 18.100 | ... | ... | -0.830508 |
| 0.102885 | ... | ... | 0.550 | 0 | 0.550 | 790000 | 19.025 | 0 | 19.025 | ... | ... | -0.838238 |
| 0.094342 | ... | ... | 0.500 | 0 | 0.500 | 800000 | 19.950 | 0 | 19.950 | ... | ... | -0.845718 |
| 0.082721 | ... | ... | 0.425 | 0 | 0.425 | 810000 | 20.900 | 0 | 20.900 | ... | ... | -0.850488 |
| 0.074266 | ... | ... | 0.375 | 0 | 0.375 | 820000 | 21.850 | 0 | 21.850 | ... | ... | -0.855037 |
| 0.065811 | ... | ... | 0.325 | 0 | 0.325 | 830000 | 22.825 | 0 | 22.825 | ... | ... | -0.856935 |
| 0.057288 | ... | ... | 0.300 | -0.025 | 0.275 | 840000 | 23.775 | 0 | 23.775 | ... | ... | -0.861112 |
| 0.052407 | ... | ... | 0.250 | 0 | 0.250 | 850000 | 24.775 | 0 | 24.775 | ... | ... | -0.860334 |
| 0.047597 | ... | ... | 0.225 | 0 | 0.225 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.861859 |
| 0.042832 | ... | ... | 0.200 | 0 | 0.200 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.86101 |
| 0.038087 | ... | ... | 0.175 | 0 | 0.175 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.860164 |
| 0.033334 | ... | ... | 0.150 | 0 | 0.150 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.859322 |
| 0.028536 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.858482 |
| 0.023649 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.857645 |
| 0.02323 | ... | ... | 0.100 | 0 | 0.100 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.85681 |
| 0.018281 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.855979 |
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.