Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96459 | ... | ... | 39.750 | 1.500 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| 0.96372 | ... | ... | 38.750 | 1.500 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.96287 | ... | ... | 37.750 | 1.500 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
| 0.962039 | ... | ... | 36.750 | 1.500 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.961226 | ... | ... | 35.750 | 1.500 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001751 |
| 0.960429 | ... | ... | 34.750 | 1.500 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
| 0.959647 | ... | ... | 33.750 | 1.500 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| 0.958879 | ... | ... | 32.750 | 1.500 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| 0.958124 | ... | ... | 31.750 | 1.500 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002105 |
| 0.957381 | ... | ... | 30.750 | 1.500 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| 0.95665 | ... | ... | 29.750 | 1.500 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| 0.955929 | ... | ... | 28.750 | 1.500 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| 0.955219 | ... | ... | 27.750 | 1.500 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| 0.954518 | ... | ... | 26.750 | 1.500 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.953826 | ... | ... | 25.750 | 1.500 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| 0.953142 | ... | ... | 24.750 | 1.500 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00291 |
| 0.952467 | ... | ... | 23.750 | 1.500 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| 0.951799 | ... | ... | 22.750 | 1.500 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003207 |
| 0.951139 | ... | ... | 21.750 | 1.500 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| 0.950486 | ... | ... | 20.750 | 1.500 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| 0.949839 | ... | ... | 19.750 | 1.500 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003738 |
| 0.949199 | ... | ... | 18.750 | 1.500 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| 0.948566 | ... | ... | 17.750 | 1.500 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004168 |
| 0.947938 | ... | ... | 16.750 | 1.500 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004413 |
| 0.947316 | ... | ... | 15.750 | 1.500 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004682 |
| 0.946699 | ... | ... | 14.750 | 1.500 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004978 |
| 0.946088 | ... | ... | 13.750 | 1.500 | 15.250 | 420000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.005309 |
| 0.945481 | ... | ... | 12.750 | 1.500 | 14.250 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009806 |
| 0.94488 | ... | ... | 11.750 | 1.500 | 13.250 | 440000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.010511 |
| 0.944284 | ... | ... | 10.775 | 1.475 | 12.250 | 450000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.019115 |
| 0.938733 | ... | ... | 9.825 | 1.450 | 11.275 | 460000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.033965 |
| 0.927662 | ... | ... | 8.925 | 1.400 | 10.325 | 470000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.048423 |
| 0.911122 | ... | ... | 8.025 | 1.375 | 9.400 | 480000 | 0.225 | -0.125 | 0.350 | ... | ... | -0.068278 |
| 0.889439 | ... | ... | 7.175 | 1.325 | 8.500 | 490000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.092868 |
| 0.862932 | ... | ... | 6.350 | 1.275 | 7.625 | 500000 | 0.450 | -0.225 | 0.675 | ... | ... | -0.12179 |
| 0.828692 | ... | ... | 5.600 | 1.200 | 6.800 | 510000 | 0.600 | -0.300 | 0.900 | ... | ... | -0.154864 |
| 0.788204 | ... | ... | 4.875 | 1.150 | 6.025 | 520000 | 0.825 | -0.350 | 1.175 | ... | ... | -0.19733 |
| 0.744765 | ... | ... | 4.225 | 1.050 | 5.275 | 530000 | 1.075 | -0.425 | 1.500 | ... | ... | -0.242143 |
| 0.694983 | ... | ... | 3.625 | 0.975 | 4.600 | 540000 | 1.375 | -0.500 | 1.875 | ... | ... | -0.291294 |
| 0.642337 | ... | ... | 3.075 | 0.900 | 3.975 | 550000 | 1.750 | -0.575 | 2.325 | ... | ... | -0.344771 |
| 0.587664 | ... | ... | 2.600 | 0.800 | 3.400 | 560000 | 2.175 | -0.650 | 2.825 | ... | ... | -0.399734 |
| 0.531833 | ... | ... | 2.150 | 0.750 | 2.900 | 570000 | 2.650 | -0.750 | 3.400 | ... | ... | -0.455425 |
| 0.475932 | ... | ... | 1.800 | 0.625 | 2.425 | 580000 | 3.175 | -0.850 | 4.025 | ... | ... | -0.511086 |
| 0.421442 | ... | ... | 1.475 | 0.550 | 2.025 | 590000 | 3.750 | -0.925 | 4.675 | ... | ... | -0.565921 |
| 0.369133 | ... | ... | 1.200 | 0.475 | 1.675 | 600000 | 4.400 | -1 | 5.400 | ... | ... | -0.617478 |
| 0.319971 | ... | ... | 0.950 | 0.425 | 1.375 | 610000 | 5.100 | -1.050 | 6.150 | ... | ... | -0.665407 |
| 0.275048 | ... | ... | 0.775 | 0.350 | 1.125 | 620000 | 5.825 | -1.125 | 6.950 | ... | ... | -0.711135 |
| 0.232595 | ... | ... | 0.600 | 0.300 | 0.900 | 630000 | 6.600 | -1.200 | 7.800 | ... | ... | -0.751873 |
| 0.196054 | ... | ... | 0.475 | 0.250 | 0.725 | 640000 | 7.400 | -1.250 | 8.650 | ... | ... | -0.789671 |
| 0.163027 | ... | ... | 0.375 | 0.200 | 0.575 | 650000 | 8.250 | -1.300 | 9.550 | ... | ... | -0.820544 |
| 0.133818 | ... | ... | 0.300 | 0.150 | 0.450 | 660000 | 9.125 | -1.325 | 10.450 | ... | ... | -0.847186 |
| 0.108863 | ... | ... | 0.225 | 0.125 | 0.350 | 670000 | 10.025 | -1.350 | 11.375 | ... | ... | -0.869209 |
| 0.088738 | ... | ... | 0.175 | 0.100 | 0.275 | 680000 | 10.950 | -1.375 | 12.325 | ... | ... | -0.88619 |
| 0.074071 | ... | ... | 0.125 | 0.100 | 0.225 | 690000 | 11.875 | -1.425 | 13.300 | ... | ... | -0.902708 |
| 0.059639 | ... | ... | 0.100 | 0.075 | 0.175 | 700000 | 12.825 | -1.450 | 14.275 | ... | ... | -0.913826 |
| 0.045066 | ... | ... | 0.075 | 0.050 | 0.125 | 710000 | 13.800 | -1.450 | 15.250 | ... | ... | -0.919297 |
| 0.036786 | ... | ... | 0.050 | 0.050 | 0.100 | 720000 | 14.775 | -1.475 | 16.250 | ... | ... | -0.924343 |
| 0.028584 | ... | ... | 0.050 | 0.025 | 0.075 | 730000 | 15.750 | -1.500 | 17.250 | ... | ... | -0.929033 |
| 0.020243 | ... | ... | 0.025 | 0.025 | 0.050 | 740000 | 16.750 | -1.500 | 18.250 | ... | ... | -0.928528 |
| 0.019518 | ... | ... | 0.025 | 0.025 | 0.050 | 750000 | 17.750 | -1.500 | 19.250 | ... | ... | -0.928025 |
| 0.010959 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 18.750 | -1.500 | 20.250 | ... | ... | -0.927525 |
| 0.010596 | ... | ... | 0.013 | 0.013 | 0.025 | 770000 | 19.750 | -1.500 | 21.250 | ... | ... | -0.927027 |
| 0.010265 | ... | ... | 0.013 | 0.013 | 0.025 | 780000 | 20.750 | -1.500 | 22.250 | ... | ... | -0.926531 |
| 0.005683 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | -1.500 | 23.250 | ... | ... | -0.926037 |
| 0.005517 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | -1.500 | 24.250 | ... | ... | -0.925545 |
| 0.005364 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | -1.500 | 25.250 | ... | ... | -0.925054 |
| 0.005222 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | -1.500 | 26.250 | ... | ... | -0.924566 |
| 0.005091 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | -1.500 | 27.250 | ... | ... | -0.924079 |
| 0.004968 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | -1.500 | 28.250 | ... | ... | -0.923595 |
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.