Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95271 | ... | ... | 42.525 | 0 | 42.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.951662 | ... | ... | 41.525 | 0 | 41.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.950637 | ... | ... | 40.525 | 0 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.949632 | ... | ... | 39.525 | 0 | 39.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| 0.948646 | ... | ... | 38.525 | 0 | 38.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.947679 | ... | ... | 37.525 | 0 | 37.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| 0.946728 | ... | ... | 36.525 | 0 | 36.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.945792 | ... | ... | 35.525 | 0 | 35.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| 0.944871 | ... | ... | 34.525 | 0 | 34.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| 0.943963 | ... | ... | 33.525 | 0 | 33.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002155 |
| 0.943069 | ... | ... | 32.525 | 0 | 32.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| 0.942186 | ... | ... | 31.525 | 0 | 31.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| 0.941315 | ... | ... | 30.525 | 0 | 30.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| 0.940455 | ... | ... | 29.525 | 0 | 29.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| 0.939606 | ... | ... | 28.525 | 0 | 28.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| 0.938766 | ... | ... | 27.525 | 0 | 27.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| 0.937935 | ... | ... | 26.525 | 0 | 26.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
| 0.937114 | ... | ... | 25.525 | 0 | 25.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| 0.936301 | ... | ... | 24.525 | 0 | 24.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003228 |
| 0.935496 | ... | ... | 23.525 | 0 | 23.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| 0.934699 | ... | ... | 22.525 | 0 | 22.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| 0.93391 | ... | ... | 21.525 | 0 | 21.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
| 0.933128 | ... | ... | 20.525 | 0 | 20.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| 0.932353 | ... | ... | 19.525 | 0 | 19.525 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.007231 |
| 0.931585 | ... | ... | 18.525 | 0 | 18.525 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.007637 |
| 0.930823 | ... | ... | 17.525 | 0 | 17.525 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.013775 |
| 0.930067 | ... | ... | 16.525 | 0 | 16.525 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.014589 |
| 0.929318 | ... | ... | 15.525 | 0 | 15.525 | 450000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.02092 |
| 0.925396 | ... | ... | 14.550 | 0 | 14.550 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.032049 |
| 0.91789 | ... | ... | 13.600 | 0 | 13.600 | 470000 | 0.175 | 0 | 0.175 | ... | ... | -0.042978 |
| 0.909755 | ... | ... | 12.650 | 0 | 12.650 | 480000 | 0.250 | 0 | 0.250 | ... | ... | -0.057945 |
| 0.897781 | ... | ... | 11.750 | -0.025 | 11.725 | 490000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.072982 |
| 0.879202 | ... | ... | 10.850 | 0 | 10.850 | 500000 | 0.450 | 0 | 0.450 | ... | ... | -0.094795 |
| 0.857489 | ... | ... | 10 | 0 | 10 | 510000 | 0.575 | 0 | 0.575 | ... | ... | -0.116548 |
| 0.832888 | ... | ... | 9.175 | 0 | 9.175 | 520000 | 0.750 | 0 | 0.750 | ... | ... | -0.143752 |
| 0.805584 | ... | ... | 8.375 | 0 | 8.375 | 530000 | 0.950 | 0 | 0.950 | ... | ... | -0.173182 |
| 0.77401 | ... | ... | 7.625 | 0 | 7.625 | 540000 | 1.175 | 0 | 1.175 | ... | ... | -0.204743 |
| 0.740486 | ... | ... | 6.900 | 0 | 6.900 | 550000 | 1.450 | 0 | 1.450 | ... | ... | -0.239826 |
| 0.703915 | ... | ... | 6.225 | 0 | 6.225 | 560000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.276402 |
| 0.665135 | ... | ... | 5.600 | 0 | 5.600 | 570000 | 2.125 | 0 | 2.125 | ... | ... | -0.31617 |
| 0.625452 | ... | ... | 5 | 0 | 5 | 580000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.355877 |
| 0.584544 | ... | ... | 4.450 | 0 | 4.450 | 590000 | 2.950 | 0 | 2.950 | ... | ... | -0.397194 |
| 0.543168 | ... | ... | 3.950 | 0 | 3.950 | 600000 | 3.425 | 0 | 3.425 | ... | ... | -0.438618 |
| 0.501731 | ... | ... | 3.500 | -0.025 | 3.475 | 610000 | 3.950 | 0 | 3.950 | ... | ... | -0.479915 |
| 0.460771 | ... | ... | 3.075 | -0.025 | 3.050 | 620000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.520946 |
| 0.42106 | ... | ... | 2.675 | 0 | 2.675 | 630000 | 5.125 | 0 | 5.125 | ... | ... | -0.559992 |
| 0.38223 | ... | ... | 2.350 | -0.025 | 2.325 | 640000 | 5.750 | -0.025 | 5.775 | ... | ... | -0.598915 |
| 0.345723 | ... | ... | 2.025 | 0 | 2.025 | 650000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.635666 |
| 0.310707 | ... | ... | 1.750 | 0 | 1.750 | 660000 | 7.150 | 0 | 7.150 | ... | ... | -0.6694 |
| 0.277288 | ... | ... | 1.500 | 0 | 1.500 | 670000 | 7.900 | 0 | 7.900 | ... | ... | -0.701171 |
| 0.247811 | ... | ... | 1.300 | 0 | 1.300 | 680000 | 8.675 | 0 | 8.675 | ... | ... | -0.730827 |
| 0.21836 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 9.475 | 0 | 9.475 | ... | ... | -0.758173 |
| 0.191109 | ... | ... | 0.950 | -0.025 | 0.925 | 700000 | 10.300 | 0 | 10.300 | ... | ... | -0.782974 |
| 0.169296 | ... | ... | 0.800 | 0 | 0.800 | 710000 | 11.150 | 0 | 11.150 | ... | ... | -0.804967 |
| 0.147629 | ... | ... | 0.675 | 0 | 0.675 | 720000 | 12 | -0.025 | 12.025 | ... | ... | -0.826844 |
| 0.129157 | ... | ... | 0.575 | 0 | 0.575 | 730000 | 12.900 | 0 | 12.900 | ... | ... | -0.842534 |
| 0.110666 | ... | ... | 0.475 | 0 | 0.475 | 740000 | 13.800 | 0 | 13.800 | ... | ... | -0.857864 |
| 0.095735 | ... | ... | 0.400 | 0 | 0.400 | 750000 | 14.725 | 0 | 14.725 | ... | ... | -0.869574 |
| 0.080742 | ... | ... | 0.325 | 0 | 0.325 | 760000 | 15.650 | 0 | 15.650 | ... | ... | -0.880953 |
| 0.069809 | ... | ... | 0.275 | 0 | 0.275 | 770000 | 16.600 | 0 | 16.600 | ... | ... | -0.888505 |
| 0.058895 | ... | ... | 0.225 | 0 | 0.225 | 780000 | 17.550 | 0 | 17.550 | ... | ... | -0.895737 |
| 0.052583 | ... | ... | 0.200 | 0 | 0.200 | 790000 | 18.525 | 0 | 18.525 | ... | ... | -0.899105 |
| 0.041553 | ... | ... | 0.150 | 0 | 0.150 | 800000 | 19.500 | 0 | 19.500 | ... | ... | -0.902243 |
| 0.035341 | ... | ... | 0.125 | 0 | 0.125 | 810000 | 20.475 | 0 | 20.475 | ... | ... | -0.905181 |
| 0.029125 | ... | ... | 0.100 | 0 | 0.100 | 820000 | 21.475 | 0 | 21.475 | ... | ... | -0.904569 |
| 0.02281 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 22.475 | 0 | 22.475 | ... | ... | -0.903959 |
| 0.022225 | ... | ... | 0.075 | 0 | 0.075 | 840000 | 23.475 | 0 | 23.475 | ... | ... | -0.903351 |
| 0.015841 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 24.475 | 0 | 24.475 | ... | ... | -0.902745 |
| 0.01546 | ... | ... | 0.050 | 0 | 0.050 | 860000 | 25.475 | 0 | 25.475 | ... | ... | -0.902142 |
| 0.008703 | ... | ... | 0.050 | -0.025 | 0.025 | 870000 | 26.475 | 0 | 26.475 | ... | ... | -0.901541 |
| 0.008503 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 27.475 | 0 | 27.475 | ... | ... | -0.900942 |
| 0.008317 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 28.475 | 0 | 28.475 | ... | ... | -0.900346 |
| 0.008141 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 29.475 | 0 | 29.475 | ... | ... | -0.899751 |
| 0.007975 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 30.475 | 0 | 30.475 | ... | ... | -0.899158 |
| 0.007819 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 31.475 | 0 | 31.475 | ... | ... | -0.898568 |
| 0.004342 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.475 | 0 | 32.475 | ... | ... | -0.897979 |
| 0.004261 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.475 | 0 | 33.475 | ... | ... | -0.897393 |
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.