Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953851 | ... | ... | 48.250 | 0 | 48.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001277 |
| 0.95289 | ... | ... | 47.250 | 0 | 47.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001331 |
| 0.951949 | ... | ... | 46.250 | 0 | 46.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| 0.951027 | ... | ... | 45.250 | 0 | 45.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| 0.950122 | ... | ... | 44.250 | 0 | 44.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| 0.949232 | ... | ... | 43.250 | 0 | 43.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.948358 | ... | ... | 42.250 | 0 | 42.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
| 0.947497 | ... | ... | 41.250 | 0 | 41.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| 0.946649 | ... | ... | 40.250 | 0 | 40.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| 0.945814 | ... | ... | 39.250 | 0 | 39.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| 0.94499 | ... | ... | 38.250 | 0 | 38.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001902 |
| 0.944177 | ... | ... | 37.250 | 0 | 37.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| 0.943374 | ... | ... | 36.250 | 0 | 36.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
| 0.942581 | ... | ... | 35.250 | 0 | 35.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002138 |
| 0.941798 | ... | ... | 34.250 | 0 | 34.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
| 0.941023 | ... | ... | 33.250 | 0 | 33.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| 0.940257 | ... | ... | 32.250 | 0 | 32.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| 0.9395 | ... | ... | 31.250 | 0 | 31.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| 0.93875 | ... | ... | 30.250 | 0 | 30.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| 0.938007 | ... | ... | 29.250 | 0 | 29.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| 0.937272 | ... | ... | 28.250 | 0 | 28.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| 0.936543 | ... | ... | 27.250 | 0 | 27.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
| 0.935822 | ... | ... | 26.250 | 0 | 26.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| 0.935106 | ... | ... | 25.250 | 0 | 25.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| 0.934397 | ... | ... | 24.250 | 0 | 24.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| 0.933693 | ... | ... | 23.250 | 0 | 23.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003546 |
| 0.932996 | ... | ... | 22.250 | 0 | 22.250 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.00648 |
| 0.932304 | ... | ... | 21.250 | 0 | 21.250 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.006801 |
| 0.931617 | ... | ... | 20.250 | 0 | 20.250 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.007149 |
| 0.930935 | ... | ... | 19.250 | 0 | 19.250 | 480000 | 0.050 | 0 | 0.050 | ... | ... | -0.012863 |
| 0.930258 | ... | ... | 18.250 | 0 | 18.250 | 490000 | 0.075 | 0 | 0.075 | ... | ... | -0.018358 |
| 0.929587 | ... | ... | 17.250 | 0 | 17.250 | 500000 | 0.100 | 0 | 0.100 | ... | ... | -0.023884 |
| 0.92607 | ... | ... | 16.275 | 0 | 16.275 | 510000 | 0.125 | 0 | 0.125 | ... | ... | -0.029579 |
| 0.922226 | ... | ... | 15.300 | 0 | 15.300 | 520000 | 0.175 | 0 | 0.175 | ... | ... | -0.039515 |
| 0.9122 | ... | ... | 14.375 | 0 | 14.375 | 530000 | 0.250 | 0 | 0.250 | ... | ... | -0.053089 |
| 0.901674 | ... | ... | 13.450 | 0 | 13.450 | 540000 | 0.325 | 0 | 0.325 | ... | ... | -0.066575 |
| 0.887884 | ... | ... | 12.550 | 0 | 12.550 | 550000 | 0.425 | 0 | 0.425 | ... | ... | -0.083302 |
| 0.871016 | ... | ... | 11.675 | 0 | 11.675 | 560000 | 0.550 | 0 | 0.550 | ... | ... | -0.102886 |
| 0.851298 | ... | ... | 10.825 | 0 | 10.825 | 570000 | 0.700 | 0 | 0.700 | ... | ... | -0.12501 |
| 0.828943 | ... | ... | 10 | 0 | 10 | 580000 | 0.875 | 0 | 0.875 | ... | ... | -0.149425 |
| 0.80414 | ... | ... | 9.225 | -0.025 | 9.200 | 590000 | 1.075 | 0 | 1.075 | ... | ... | -0.175939 |
| 0.77549 | ... | ... | 8.475 | -0.025 | 8.450 | 600000 | 1.300 | -0.025 | 1.325 | ... | ... | -0.204406 |
| 0.743829 | ... | ... | 7.750 | 0 | 7.750 | 610000 | 1.575 | 0 | 1.575 | ... | ... | -0.23604 |
| 0.712041 | ... | ... | 7.075 | -0.025 | 7.050 | 620000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.268959 |
| 0.677836 | ... | ... | 6.425 | -0.025 | 6.400 | 630000 | 2.225 | 0 | 2.225 | ... | ... | -0.303954 |
| 0.641943 | ... | ... | 5.825 | -0.025 | 5.800 | 640000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.33971 |
| 0.605077 | ... | ... | 5.250 | 0 | 5.250 | 650000 | 3.025 | 0 | 3.025 | ... | ... | -0.376571 |
| 0.568128 | ... | ... | 4.725 | -0.025 | 4.700 | 660000 | 3.475 | 0 | 3.475 | ... | ... | -0.41374 |
| 0.530783 | ... | ... | 4.225 | 0 | 4.225 | 670000 | 3.975 | 0 | 3.975 | ... | ... | -0.451099 |
| 0.493701 | ... | ... | 3.775 | 0 | 3.775 | 680000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.48832 |
| 0.45689 | ... | ... | 3.350 | 0 | 3.350 | 690000 | 5.075 | 0 | 5.075 | ... | ... | -0.524813 |
| 0.42118 | ... | ... | 2.975 | 0 | 2.975 | 700000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.560682 |
| 0.386264 | ... | ... | 2.625 | 0 | 2.625 | 710000 | 6.325 | 0 | 6.325 | ... | ... | -0.594863 |
| 0.352218 | ... | ... | 2.325 | -0.025 | 2.300 | 720000 | 7 | 0 | 7 | ... | ... | -0.627863 |
| 0.320596 | ... | ... | 2.025 | 0 | 2.025 | 730000 | 7.700 | 0 | 7.700 | ... | ... | -0.659578 |
| 0.290508 | ... | ... | 1.775 | 0 | 1.775 | 740000 | 8.425 | 0 | 8.425 | ... | ... | -0.689874 |
| 0.262117 | ... | ... | 1.550 | 0 | 1.550 | 750000 | 9.200 | 0 | 9.200 | ... | ... | -0.71676 |
| 0.235613 | ... | ... | 1.350 | 0 | 1.350 | 760000 | 9.975 | 0 | 9.975 | ... | ... | -0.743497 |
| 0.211218 | ... | ... | 1.175 | 0 | 1.175 | 770000 | 10.775 | -0.025 | 10.800 | ... | ... | -0.768241 |
| 0.186727 | ... | ... | 1.025 | -0.025 | 1 | 780000 | 11.625 | 0 | 11.625 | ... | ... | -0.788364 |
| 0.167136 | ... | ... | 0.875 | 0 | 0.875 | 790000 | 12.475 | 0 | 12.475 | ... | ... | -0.808194 |
| 0.147635 | ... | ... | 0.750 | 0 | 0.750 | 800000 | 13.325 | -0.025 | 13.350 | ... | ... | -0.827967 |
| 0.127964 | ... | ... | 0.650 | -0.025 | 0.625 | 810000 | 14.225 | 0 | 14.225 | ... | ... | -0.842161 |
| 0.114384 | ... | ... | 0.550 | 0 | 0.550 | 820000 | 15.125 | 0 | 15.125 | ... | ... | -0.856056 |
| 0.100966 | ... | ... | 0.475 | 0 | 0.475 | 830000 | 16.050 | 0 | 16.050 | ... | ... | -0.86671 |
| 0.087562 | ... | ... | 0.400 | 0 | 0.400 | 840000 | 16.975 | 0 | 16.975 | ... | ... | -0.877071 |
| 0.073998 | ... | ... | 0.350 | -0.025 | 0.325 | 850000 | 17.900 | -0.025 | 17.925 | ... | ... | -0.887219 |
| 0.064125 | ... | ... | 0.275 | 0 | 0.275 | 860000 | 18.850 | -0.025 | 18.875 | ... | ... | -0.893918 |
| 0.058346 | ... | ... | 0.250 | 0 | 0.250 | 870000 | 19.825 | 0 | 19.825 | ... | ... | -0.897107 |
| 0.048509 | ... | ... | 0.200 | 0 | 0.200 | 880000 | 20.800 | 0 | 20.800 | ... | ... | -0.900092 |
| 0.04292 | ... | ... | 0.175 | 0 | 0.175 | 890000 | 21.775 | 0 | 21.775 | ... | ... | -0.902897 |
| 0.037395 | ... | ... | 0.150 | 0 | 0.150 | 900000 | 22.750 | 0 | 22.750 | ... | ... | -0.905542 |
| 0.031886 | ... | ... | 0.125 | 0 | 0.125 | 910000 | 23.750 | 0 | 23.750 | ... | ... | -0.904993 |
| 0.026334 | ... | ... | 0.100 | 0 | 0.100 | 920000 | 24.750 | 0 | 24.750 | ... | ... | -0.904445 |
| 0.02066 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 25.750 | 0 | 25.750 | ... | ... | -0.9039 |
| 0.020193 | ... | ... | 0.075 | 0 | 0.075 | 940000 | 26.750 | 0 | 26.750 | ... | ... | -0.903356 |
| 0.014407 | ... | ... | 0.050 | 0 | 0.050 | 950000 | 27.750 | 0 | 27.750 | ... | ... | -0.902815 |
| 0.0141 | ... | ... | 0.050 | 0 | 0.050 | 960000 | 28.750 | 0 | 28.750 | ... | ... | -0.902275 |
| 0.01381 | ... | ... | 0.050 | 0 | 0.050 | 970000 | 29.750 | 0 | 29.750 | ... | ... | -0.901737 |
| 0.007774 | ... | ... | 0.025 | 0 | 0.025 | 980000 | 30.750 | 0 | 30.750 | ... | ... | -0.9012 |
| 0.00762 | ... | ... | 0.025 | 0 | 0.025 | 990000 | 31.750 | 0 | 31.750 | ... | ... | -0.900665 |
| 0.007474 | ... | ... | 0.025 | 0 | 0.025 | 1000000 | 32.750 | 0 | 32.750 | ... | ... | -0.900133 |
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.