Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985027 | ... | ... | 40.500 | 0 | 40.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.985027 | ... | ... | 39.500 | 0 | 39.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.985027 | ... | ... | 38.500 | 0 | 38.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001663 |
| 0.985027 | ... | ... | 37.500 | 0 | 37.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| 0.985027 | ... | ... | 36.500 | 0 | 36.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| 0.985027 | ... | ... | 35.500 | 0 | 35.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.985027 | ... | ... | 34.500 | 0 | 34.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00198 |
| 0.985027 | ... | ... | 33.500 | 0 | 33.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.985027 | ... | ... | 32.500 | 0 | 32.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| 0.985027 | ... | ... | 31.500 | 0 | 31.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002254 |
| 0.985027 | ... | ... | 30.500 | 0 | 30.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
| 0.985027 | ... | ... | 29.500 | 0 | 29.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| 0.985027 | ... | ... | 28.500 | 0 | 28.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| 0.985027 | ... | ... | 27.500 | 0 | 27.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002687 |
| 0.985027 | ... | ... | 26.500 | 0 | 26.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| 0.985027 | ... | ... | 25.500 | 0 | 25.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| 0.985027 | ... | ... | 24.500 | 0 | 24.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| 0.985027 | ... | ... | 23.500 | 0 | 23.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003233 |
| 0.985027 | ... | ... | 22.500 | 0 | 22.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.985027 | ... | ... | 21.500 | 0 | 21.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003565 |
| 0.985027 | ... | ... | 20.500 | 0 | 20.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| 0.985027 | ... | ... | 19.500 | 0 | 19.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| 0.985027 | ... | ... | 18.500 | 0 | 18.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| 0.985027 | ... | ... | 17.500 | 0 | 17.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.007652 |
| 0.985027 | ... | ... | 16.500 | 0 | 16.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.008098 |
| 0.985027 | ... | ... | 15.500 | 0 | 15.500 | 440000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.008588 |
| 0.985027 | ... | ... | 14.500 | 0 | 14.500 | 450000 | 0.050 | 0 | 0.050 | ... | ... | -0.015524 |
| 0.985027 | ... | ... | 13.525 | 0 | 13.525 | 460000 | 0.100 | 0 | 0.100 | ... | ... | -0.027441 |
| 0.985027 | ... | ... | 12.550 | 0 | 12.550 | 470000 | 0.125 | 0 | 0.125 | ... | ... | -0.034215 |
| 0.985027 | ... | ... | 11.600 | 0 | 11.600 | 480000 | 0.200 | 0 | 0.200 | ... | ... | -0.050244 |
| 0.985027 | ... | ... | 10.675 | 0 | 10.675 | 490000 | 0.275 | 0 | 0.275 | ... | ... | -0.065974 |
| 0.985027 | ... | ... | 9.800 | -0.025 | 9.775 | 500000 | 0.375 | 0 | 0.375 | ... | ... | -0.085472 |
| 0.985027 | ... | ... | 8.925 | 0 | 8.925 | 510000 | 0.500 | 0 | 0.500 | ... | ... | -0.108315 |
| 0.985027 | ... | ... | 8.100 | 0 | 8.100 | 520000 | 0.675 | 0 | 0.675 | ... | ... | -0.136813 |
| 0.985027 | ... | ... | 7.300 | 0 | 7.300 | 530000 | 0.875 | 0 | 0.875 | ... | ... | -0.167432 |
| 0.917064 | ... | ... | 6.550 | 0 | 6.550 | 540000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.200123 |
| 0.842942 | ... | ... | 5.850 | 0 | 5.850 | 550000 | 1.400 | 0 | 1.400 | ... | ... | -0.237909 |
| 0.780442 | ... | ... | 5.175 | 0 | 5.175 | 560000 | 1.725 | 0 | 1.725 | ... | ... | -0.276491 |
| 0.71758 | ... | ... | 4.575 | 0 | 4.575 | 570000 | 2.100 | 0 | 2.100 | ... | ... | -0.316854 |
| 0.658393 | ... | ... | 4 | 0 | 4 | 580000 | 2.525 | 0 | 2.525 | ... | ... | -0.358201 |
| 0.600161 | ... | ... | 3.500 | -0.025 | 3.475 | 590000 | 3 | 0 | 3 | ... | ... | -0.399785 |
| 0.543228 | ... | ... | 3.025 | 0 | 3.025 | 600000 | 3.525 | 0 | 3.525 | ... | ... | -0.440896 |
| 0.488721 | ... | ... | 2.600 | 0 | 2.600 | 610000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.481182 |
| 0.436713 | ... | ... | 2.225 | 0 | 2.225 | 620000 | 4.700 | 0 | 4.700 | ... | ... | -0.519552 |
| 0.387955 | ... | ... | 1.900 | 0 | 1.900 | 630000 | 5.350 | 0 | 5.350 | ... | ... | -0.556252 |
| 0.341549 | ... | ... | 1.600 | 0 | 1.600 | 640000 | 6.050 | 0 | 6.050 | ... | ... | -0.590275 |
| 0.299367 | ... | ... | 1.350 | 0 | 1.350 | 650000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.622223 |
| 0.259952 | ... | ... | 1.125 | 0 | 1.125 | 660000 | 7.550 | -0.025 | 7.575 | ... | ... | -0.650644 |
| 0.226164 | ... | ... | 0.950 | 0 | 0.950 | 670000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.676542 |
| 0.192813 | ... | ... | 0.775 | 0 | 0.775 | 680000 | 9.175 | -0.025 | 9.200 | ... | ... | -0.699852 |
| 0.166145 | ... | ... | 0.650 | 0 | 0.650 | 690000 | 10.050 | 0 | 10.050 | ... | ... | -0.718724 |
| 0.139781 | ... | ... | 0.525 | 0 | 0.525 | 700000 | 10.925 | 0 | 10.925 | ... | ... | -0.736558 |
| 0.11731 | ... | ... | 0.425 | 0 | 0.425 | 710000 | 11.825 | 0 | 11.825 | ... | ... | -0.75164 |
| 0.099213 | ... | ... | 0.350 | 0 | 0.350 | 720000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.765926 |
| 0.081203 | ... | ... | 0.275 | 0 | 0.275 | 730000 | 13.675 | 0 | 13.675 | ... | ... | -0.775521 |
| 0.068066 | ... | ... | 0.225 | 0 | 0.225 | 740000 | 14.625 | 0 | 14.625 | ... | ... | -0.784433 |
| 0.05499 | ... | ... | 0.175 | 0 | 0.175 | 750000 | 15.575 | 0 | 15.575 | ... | ... | -0.792761 |
| 0.047465 | ... | ... | 0.150 | 0 | 0.150 | 760000 | 16.550 | 0 | 16.550 | ... | ... | -0.798572 |
| 0.040145 | ... | ... | 0.125 | 0 | 0.125 | 770000 | 17.525 | 0 | 17.525 | ... | ... | -0.803948 |
| 0.032927 | ... | ... | 0.100 | 0 | 0.100 | 780000 | 18.500 | 0 | 18.500 | ... | ... | -0.808946 |
| 0.025687 | ... | ... | 0.075 | 0 | 0.075 | 790000 | 19.500 | 0 | 19.500 | ... | ... | -0.811661 |
| 0.018246 | ... | ... | 0.050 | 0 | 0.050 | 800000 | 20.500 | 0 | 20.500 | ... | ... | -0.814127 |
| 0.017684 | ... | ... | 0.050 | 0 | 0.050 | 810000 | 21.500 | 0 | 21.500 | ... | ... | -0.816374 |
| 0.009943 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 22.500 | 0 | 22.500 | ... | ... | -0.818426 |
| 0.009656 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 23.500 | 0 | 23.500 | ... | ... | -0.820305 |
| 0.009391 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 24.500 | 0 | 24.500 | ... | ... | -0.822028 |
| 0.009145 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 25.500 | 0 | 25.500 | ... | ... | -0.823611 |
| 0.005071 | ... | ... | 0.025 | -0.013 | 0.013 | 860000 | 26.500 | 0 | 26.500 | ... | ... | -0.825067 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.500 | 0 | 27.500 | ... | ... | -0.82641 |
| 0.004829 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.500 | 0 | 28.500 | ... | ... | -0.827648 |
| 0.00472 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.500 | 0 | 29.500 | ... | ... | -0.828791 |
| 0.004617 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.500 | 0 | 30.500 | ... | ... | -0.829848 |
| 0.00452 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.500 | 0 | 31.500 | ... | ... | -0.830825 |
| 0.004429 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.500 | 0 | 32.500 | ... | ... | -0.831729 |
| 0.004343 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.500 | 0 | 33.500 | ... | ... | -0.832565 |
| 0.004262 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.500 | 0 | 34.500 | ... | ... | -0.83334 |
| 0.004185 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.500 | 0 | 35.500 | ... | ... | -0.834057 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.500 | 0 | 36.500 | ... | ... | -0.83472 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.500 | 0 | 37.500 | ... | ... | -0.835333 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.500 | 0 | 38.500 | ... | ... | -0.835901 |
| 0.003913 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.500 | 0 | 39.500 | ... | ... | -0.836425 |
| 0.003853 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 40.500 | 0 | 40.500 | ... | ... | -0.836909 |
| 0.003795 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 41.500 | 0 | 41.500 | ... | ... | -0.837356 |
| 0.00374 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 42.500 | 0 | 42.500 | ... | ... | -0.837767 |
| 0.003687 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 43.500 | 0 | 43.500 | ... | ... | -0.838146 |
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.