Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979178 | ... | ... | 22.500 | 0 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.978682 | ... | ... | 21.500 | 0 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| 0.978195 | ... | ... | 20.500 | 0 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| 0.977718 | ... | ... | 19.500 | 0 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
| 0.977249 | ... | ... | 18.500 | 0 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.976788 | ... | ... | 17.500 | 0 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| 0.976334 | ... | ... | 16.500 | 0 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| 0.975887 | ... | ... | 15.500 | 0 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004778 |
| 0.975446 | ... | ... | 14.500 | 0 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005148 |
| 0.975012 | ... | ... | 13.500 | 0 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005562 |
| 0.974583 | ... | ... | 12.500 | 0 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| 0.97416 | ... | ... | 11.500 | 0 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00657 |
| 0.973742 | ... | ... | 10.500 | 0 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007194 |
| 0.973534 | ... | ... | 10 | 0 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | -0.007545 |
| 0.973328 | ... | ... | 9.500 | 0 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.007928 |
| 0.973123 | ... | ... | 9 | 0 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | -0.008347 |
| 0.972919 | ... | ... | 8.500 | 0 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008807 |
| 0.972717 | ... | ... | 8 | 0 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.009316 |
| 0.972515 | ... | ... | 7.500 | 0 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.009882 |
| 0.972314 | ... | ... | 7 | 0 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010517 |
| 0.972115 | ... | ... | 6.500 | 0 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011233 |
| 0.971916 | ... | ... | 6 | 0 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.012052 |
| 0.971719 | ... | ... | 5.500 | 0 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012994 |
| 0.971522 | ... | ... | 5 | 0 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.014095 |
| 0.971326 | ... | ... | 4.500 | 0 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.0154 |
| 0.971132 | ... | ... | 4 | 0 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.016977 |
| 0.970938 | ... | ... | 3.500 | 0 | 3.500 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.018926 |
| 0.946017 | ... | ... | 3.025 | 0 | 3.025 | 375000 | 0.025 | 0 | 0.025 | ... | ... | -0.035463 |
| 0.920124 | ... | ... | 2.550 | 0 | 2.550 | 380000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.064989 |
| 0.873519 | ... | ... | 2.125 | -0.025 | 2.100 | 385000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.115188 |
| 0.809467 | ... | ... | 1.700 | -0.025 | 1.675 | 390000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.181953 |
| 0.720745 | ... | ... | 1.350 | -0.050 | 1.300 | 395000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.272747 |
| 0.621032 | ... | ... | 1.025 | -0.075 | 0.950 | 400000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.377517 |
| 0.50586 | ... | ... | 0.750 | -0.075 | 0.675 | 405000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.489194 |
| 0.394008 | ... | ... | 0.525 | -0.050 | 0.475 | 410000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.600612 |
| 0.287067 | ... | ... | 0.350 | -0.050 | 0.300 | 415000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.706263 |
| 0.206093 | ... | ... | 0.225 | -0.025 | 0.200 | 420000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.797871 |
| 0.140361 | ... | ... | 0.150 | -0.025 | 0.125 | 425000 | 2.100 | -0.050 | 2.150 | ... | ... | -0.864579 |
| 0.091406 | ... | ... | 0.100 | -0.025 | 0.075 | 430000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.913758 |
| 0.038835 | ... | ... | 0.050 | -0.025 | 0.025 | 435000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.941219 |
| 0.035006 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.968309 |
| 0.019069 | ... | ... | 0.025 | -0.013 | 0.013 | 445000 | 4 | 0 | 4 | ... | ... | -0.968127 |
| 0.017543 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0 | 4.500 | ... | ... | -0.967946 |
| 0.016284 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0 | 5 | ... | ... | -0.967765 |
| 0.015225 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0 | 5.500 | ... | ... | -0.967584 |
| 0.014322 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0 | 6 | ... | ... | -0.967405 |
| 0.01354 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0 | 6.500 | ... | ... | -0.967226 |
| 0.012858 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0 | 7 | ... | ... | -0.967047 |
| 0.012253 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0 | 7.500 | ... | ... | -0.96687 |
| 0.011718 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0 | 8 | ... | ... | -0.966693 |
| 0.011237 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0 | 8.500 | ... | ... | -0.966516 |
| 0.010803 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0 | 9 | ... | ... | -0.96634 |
| 0.010411 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0 | 9.500 | ... | ... | -0.966165 |
| 0.010053 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0 | 10 | ... | ... | -0.96599 |
| 0.009725 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0 | 10.500 | ... | ... | -0.965816 |
| 0.009424 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0 | 11 | ... | ... | -0.965642 |
| 0.009145 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0 | 11.500 | ... | ... | -0.965469 |
| 0.008888 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0 | 12 | ... | ... | -0.965296 |
| 0.008649 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0 | 12.500 | ... | ... | -0.965124 |
| 0.008427 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0 | 13 | ... | ... | -0.964952 |
| 0.008218 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0 | 13.500 | ... | ... | -0.964781 |
| 0.007842 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0 | 14.500 | ... | ... | -0.964441 |
| 0.007508 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0 | 15.500 | ... | ... | -0.964102 |
| 0.007211 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0 | 16.500 | ... | ... | -0.963765 |
| 0.006944 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0 | 17.500 | ... | ... | -0.96343 |
| 0.006703 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0 | 18.500 | ... | ... | -0.963097 |
| 0.006485 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0 | 19.500 | ... | ... | -0.962765 |
| 0.006286 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0 | 20.500 | ... | ... | -0.962436 |
| 0.006103 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0 | 21.500 | ... | ... | -0.962108 |
| 0.005935 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0 | 22.500 | ... | ... | -0.961781 |
| 0.00578 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0 | 23.500 | ... | ... | -0.961457 |
| 0.005636 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0 | 24.500 | ... | ... | -0.961133 |
| 0.005502 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0 | 25.500 | ... | ... | -0.960812 |
| 0.005378 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0 | 26.500 | ... | ... | -0.960492 |
| 0.005262 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0 | 27.500 | ... | ... | -0.960173 |
| 0.005153 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0 | 28.500 | ... | ... | -0.959856 |
| 0.00505 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0 | 29.500 | ... | ... | -0.95954 |
| 0.004954 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0 | 30.500 | ... | ... | -0.959225 |
| 0.004864 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0 | 31.500 | ... | ... | -0.958912 |
| 0.004778 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0 | 32.500 | ... | ... | -0.9586 |
| 0.004696 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0 | 33.500 | ... | ... | -0.95829 |
| 0.004619 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0 | 34.500 | ... | ... | -0.95798 |
| 0.004547 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0 | 35.500 | ... | ... | -0.957673 |
| 0.004477 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0 | 36.500 | ... | ... | -0.957366 |
| 0.004411 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0 | 37.500 | ... | ... | -0.95706 |
| 0.004348 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0 | 38.500 | ... | ... | -0.956756 |
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.