Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966419 | ... | ... | 42 | 3.500 | 45.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.965715 | ... | ... | 41 | 3.500 | 44.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| 0.965026 | ... | ... | 40 | 3.500 | 43.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| 0.96435 | ... | ... | 39 | 3.500 | 42.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001554 |
| 0.963686 | ... | ... | 38 | 3.500 | 41.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| 0.963034 | ... | ... | 37 | 3.500 | 40.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
| 0.962393 | ... | ... | 36 | 3.500 | 39.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
| 0.961761 | ... | ... | 35 | 3.500 | 38.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
| 0.961139 | ... | ... | 34 | 3.500 | 37.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001906 |
| 0.960526 | ... | ... | 33 | 3.500 | 36.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001985 |
| 0.959922 | ... | ... | 32 | 3.500 | 35.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.959325 | ... | ... | 31 | 3.500 | 34.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| 0.958736 | ... | ... | 30 | 3.500 | 33.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002243 |
| 0.958154 | ... | ... | 29 | 3.500 | 32.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.957579 | ... | ... | 28 | 3.500 | 31.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| 0.95701 | ... | ... | 27 | 3.500 | 30.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| 0.956447 | ... | ... | 26 | 3.500 | 29.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00265 |
| 0.955891 | ... | ... | 25 | 3.500 | 28.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| 0.95534 | ... | ... | 24 | 3.500 | 27.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.954795 | ... | ... | 23 | 3.500 | 26.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003019 |
| 0.954254 | ... | ... | 22 | 3.500 | 25.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003158 |
| 0.953719 | ... | ... | 21 | 3.500 | 24.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003307 |
| 0.953189 | ... | ... | 20 | 3.500 | 23.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| 0.952663 | ... | ... | 19 | 3.500 | 22.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| 0.952142 | ... | ... | 18 | 3.500 | 21.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| 0.951625 | ... | ... | 17 | 3.500 | 20.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| 0.951112 | ... | ... | 16 | 3.500 | 19.500 | 450000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004239 |
| 0.950603 | ... | ... | 15 | 3.500 | 18.500 | 460000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004476 |
| 0.950099 | ... | ... | 14 | 3.500 | 17.500 | 470000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.004736 |
| 0.949597 | ... | ... | 13 | 3.500 | 16.500 | 480000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008705 |
| 0.9491 | ... | ... | 12.025 | 3.475 | 15.500 | 490000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.009247 |
| 0.948606 | ... | ... | 11.075 | 3.425 | 14.500 | 500000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.016727 |
| 0.948116 | ... | ... | 10.150 | 3.350 | 13.500 | 510000 | 0.075 | -0.150 | 0.225 | ... | ... | -0.024062 |
| 0.938577 | ... | ... | 9.250 | 3.300 | 12.550 | 520000 | 0.100 | -0.200 | 0.300 | ... | ... | -0.031614 |
| 0.928466 | ... | ... | 8.375 | 3.225 | 11.600 | 530000 | 0.150 | -0.275 | 0.425 | ... | ... | -0.044861 |
| 0.917571 | ... | ... | 7.525 | 3.125 | 10.650 | 540000 | 0.225 | -0.350 | 0.575 | ... | ... | -0.062965 |
| 0.897905 | ... | ... | 6.725 | 3.025 | 9.750 | 550000 | 0.325 | -0.450 | 0.775 | ... | ... | -0.085226 |
| 0.874125 | ... | ... | 5.975 | 2.900 | 8.875 | 560000 | 0.450 | -0.575 | 1.025 | ... | ... | -0.111177 |
| 0.846526 | ... | ... | 5.250 | 2.775 | 8.025 | 570000 | 0.600 | -0.700 | 1.300 | ... | ... | -0.140535 |
| 0.812735 | ... | ... | 4.600 | 2.625 | 7.225 | 580000 | 0.775 | -0.850 | 1.625 | ... | ... | -0.173151 |
| 0.776135 | ... | ... | 4 | 2.450 | 6.450 | 590000 | 1 | -1.025 | 2.025 | ... | ... | -0.21116 |
| 0.733251 | ... | ... | 3.450 | 2.300 | 5.750 | 600000 | 1.275 | -1.175 | 2.450 | ... | ... | -0.253389 |
| 0.688883 | ... | ... | 2.950 | 2.125 | 5.075 | 610000 | 1.600 | -1.350 | 2.950 | ... | ... | -0.298795 |
| 0.64187 | ... | ... | 2.500 | 1.950 | 4.450 | 620000 | 1.975 | -1.525 | 3.500 | ... | ... | -0.346449 |
| 0.593072 | ... | ... | 2.100 | 1.775 | 3.875 | 630000 | 2.375 | -1.725 | 4.100 | ... | ... | -0.395087 |
| 0.543302 | ... | ... | 1.775 | 1.575 | 3.350 | 640000 | 2.850 | -1.875 | 4.725 | ... | ... | -0.445144 |
| 0.493363 | ... | ... | 1.475 | 1.400 | 2.875 | 650000 | 3.375 | -2.050 | 5.425 | ... | ... | -0.494994 |
| 0.444066 | ... | ... | 1.200 | 1.250 | 2.450 | 660000 | 3.950 | -2.200 | 6.150 | ... | ... | -0.543835 |
| 0.39626 | ... | ... | 0.975 | 1.100 | 2.075 | 670000 | 4.550 | -2.375 | 6.925 | ... | ... | -0.592004 |
| 0.350847 | ... | ... | 0.800 | 0.950 | 1.750 | 680000 | 5.225 | -2.525 | 7.750 | ... | ... | -0.636637 |
| 0.308791 | ... | ... | 0.650 | 0.825 | 1.475 | 690000 | 5.925 | -2.650 | 8.575 | ... | ... | -0.679503 |
| 0.268819 | ... | ... | 0.525 | 0.700 | 1.225 | 700000 | 6.675 | -2.775 | 9.450 | ... | ... | -0.718385 |
| 0.230942 | ... | ... | 0.400 | 0.600 | 1 | 710000 | 7.450 | -2.875 | 10.325 | ... | ... | -0.754823 |
| 0.198338 | ... | ... | 0.325 | 0.500 | 0.825 | 720000 | 8.250 | -3 | 11.250 | ... | ... | -0.788697 |
| 0.168898 | ... | ... | 0.250 | 0.425 | 0.675 | 730000 | 9.100 | -3.075 | 12.175 | ... | ... | -0.816431 |
| 0.142933 | ... | ... | 0.200 | 0.350 | 0.550 | 740000 | 9.975 | -3.150 | 13.125 | ... | ... | -0.840412 |
| 0.116724 | ... | ... | 0.150 | 0.275 | 0.425 | 750000 | 10.850 | -3.225 | 14.075 | ... | ... | -0.864199 |
| 0.098677 | ... | ... | 0.125 | 0.225 | 0.350 | 760000 | 11.775 | -3.275 | 15.050 | ... | ... | -0.879847 |
| 0.080733 | ... | ... | 0.100 | 0.175 | 0.275 | 770000 | 12.700 | -3.325 | 16.025 | ... | ... | -0.895015 |
| 0.067646 | ... | ... | 0.075 | 0.150 | 0.225 | 780000 | 13.625 | -3.375 | 17 | ... | ... | -0.90996 |
| 0.05463 | ... | ... | 0.050 | 0.125 | 0.175 | 790000 | 14.575 | -3.425 | 18 | ... | ... | -0.920086 |
| 0.041374 | ... | ... | 0.050 | 0.075 | 0.125 | 800000 | 15.550 | -3.450 | 19 | ... | ... | -0.925104 |
| 0.033868 | ... | ... | 0.025 | 0.075 | 0.100 | 810000 | 16.525 | -3.475 | 20 | ... | ... | -0.929793 |
| 0.026377 | ... | ... | 0.025 | 0.050 | 0.075 | 820000 | 17.500 | -3.500 | 21 | ... | ... | -0.934203 |
| 0.025483 | ... | ... | 0.025 | 0.050 | 0.075 | 830000 | 18.500 | -3.500 | 22 | ... | ... | -0.933787 |
| 0.018095 | ... | ... | 0.013 | 0.038 | 0.050 | 840000 | 19.500 | -3.500 | 23 | ... | ... | -0.933372 |
| 0.010166 | ... | ... | 0.013 | 0.013 | 0.025 | 850000 | 20.500 | -3.500 | 24 | ... | ... | -0.932959 |
| 0.009855 | ... | ... | 0.013 | 0.013 | 0.025 | 860000 | 21.500 | -3.500 | 25 | ... | ... | -0.932547 |
| 0.009567 | ... | ... | 0.013 | 0.013 | 0.025 | 870000 | 22.500 | -3.500 | 26 | ... | ... | -0.932137 |
| 0.009301 | ... | ... | 0.013 | 0.013 | 0.025 | 880000 | 23.500 | -3.500 | 27 | ... | ... | -0.931729 |
| 0.005154 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.500 | -3.500 | 28 | ... | ... | -0.931321 |
| 0.00502 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.500 | -3.500 | 29 | ... | ... | -0.930916 |
| 0.004895 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.500 | -3.500 | 30 | ... | ... | -0.930511 |
| 0.004777 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.500 | -3.500 | 31 | ... | ... | -0.930108 |
| 0.004668 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.500 | -3.500 | 32 | ... | ... | -0.929707 |
| 0.004565 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.500 | -3.500 | 33 | ... | ... | -0.929306 |
| 0.004468 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.500 | -3.500 | 34 | ... | ... | -0.928908 |
| 0.004377 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.500 | -3.500 | 35 | ... | ... | -0.92851 |
| 0.004291 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.500 | -3.500 | 36 | ... | ... | -0.928114 |
| 0.004209 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.500 | -3.500 | 37 | ... | ... | -0.927719 |
| 0.004132 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.500 | -3.500 | 38 | ... | ... | -0.927325 |
| 0.004059 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35.500 | -3.500 | 39 | ... | ... | -0.926933 |
| 0.003989 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36.500 | -3.500 | 40 | ... | ... | -0.926541 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37.500 | -3.500 | 41 | ... | ... | -0.926151 |
| 0.003859 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38.500 | -3.500 | 42 | ... | ... | -0.925762 |
| 0.003799 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 39.500 | -3.500 | 43 | ... | ... | -0.925375 |
| 0.003742 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 40.500 | -3.500 | 44 | ... | ... | -0.924988 |
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.