Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942302 | ... | ... | 41.500 | 0 | 41.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001379 |
| 0.941359 | ... | ... | 40.500 | 0 | 40.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.94049 | ... | ... | 39.500 | 0 | 39.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| 0.939695 | ... | ... | 38.500 | 0 | 38.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.938973 | ... | ... | 37.500 | 0 | 37.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.938327 | ... | ... | 36.500 | 0 | 36.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.937759 | ... | ... | 35.500 | 0 | 35.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| 0.937273 | ... | ... | 34.500 | 0 | 34.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| 0.936873 | ... | ... | 33.500 | 0 | 33.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| 0.936564 | ... | ... | 32.500 | 0 | 32.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002115 |
| 0.936354 | ... | ... | 31.500 | 0 | 31.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| 0.93625 | ... | ... | 30.500 | 0 | 30.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| 0.936263 | ... | ... | 29.500 | 0 | 29.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| 0.936406 | ... | ... | 28.500 | 0 | 28.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| 0.936692 | ... | ... | 27.500 | 0 | 27.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| 0.937141 | ... | ... | 26.500 | 0 | 26.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002793 |
| 0.937775 | ... | ... | 25.500 | 0 | 25.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
| 0.938623 | ... | ... | 24.500 | 0 | 24.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.939719 | ... | ... | 23.500 | 0 | 23.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| 0.941111 | ... | ... | 22.500 | 0 | 22.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.942861 | ... | ... | 21.500 | 0 | 21.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
| 0.945051 | ... | ... | 20.500 | 0 | 20.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| 0.947803 | ... | ... | 19.500 | 0 | 19.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| 0.951302 | ... | ... | 18.500 | 0 | 18.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004208 |
| 0.955868 | ... | ... | 17.500 | 0 | 17.500 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.007729 |
| 0.962221 | ... | ... | 16.500 | 0 | 16.500 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.008196 |
| 0.969356 | ... | ... | 15.500 | 0 | 15.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.008712 |
| 0.969356 | ... | ... | 14.500 | 0 | 14.500 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.015761 |
| 0.969356 | ... | ... | 13.500 | 0 | 13.500 | 430000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.022672 |
| 0.969356 | ... | ... | 12.500 | 0 | 12.500 | 440000 | 0.125 | 0 | 0.125 | ... | ... | -0.034816 |
| 0.969356 | ... | ... | 11.550 | 0 | 11.550 | 450000 | 0.200 | 0 | 0.200 | ... | ... | -0.051168 |
| 0.969356 | ... | ... | 10.600 | 0 | 10.600 | 460000 | 0.275 | 0 | 0.275 | ... | ... | -0.067271 |
| 0.964713 | ... | ... | 9.700 | 0 | 9.700 | 470000 | 0.375 | 0 | 0.375 | ... | ... | -0.087257 |
| 0.921929 | ... | ... | 8.850 | 0 | 8.850 | 480000 | 0.500 | 0 | 0.500 | ... | ... | -0.110709 |
| 0.8898 | ... | ... | 8.025 | -0.025 | 8 | 490000 | 0.675 | 0 | 0.675 | ... | ... | -0.139961 |
| 0.847442 | ... | ... | 7.225 | 0 | 7.225 | 500000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.169231 |
| 0.805137 | ... | ... | 6.475 | 0 | 6.475 | 510000 | 1.100 | 0 | 1.100 | ... | ... | -0.205176 |
| 0.759404 | ... | ... | 5.775 | 0 | 5.775 | 520000 | 1.375 | 0 | 1.375 | ... | ... | -0.242618 |
| 0.711274 | ... | ... | 5.125 | 0 | 5.125 | 530000 | 1.700 | 0 | 1.700 | ... | ... | -0.28281 |
| 0.661617 | ... | ... | 4.525 | 0 | 4.525 | 540000 | 2.075 | 0 | 2.075 | ... | ... | -0.324855 |
| 0.611221 | ... | ... | 3.975 | 0 | 3.975 | 550000 | 2.500 | 0 | 2.500 | ... | ... | -0.367919 |
| 0.561043 | ... | ... | 3.450 | 0 | 3.450 | 560000 | 2.975 | 0 | 2.975 | ... | ... | -0.411214 |
| 0.510994 | ... | ... | 3 | 0 | 3 | 570000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.454196 |
| 0.461869 | ... | ... | 2.600 | -0.025 | 2.575 | 580000 | 4.050 | 0 | 4.050 | ... | ... | -0.495974 |
| 0.415328 | ... | ... | 2.225 | 0 | 2.225 | 590000 | 4.650 | 0 | 4.650 | ... | ... | -0.536514 |
| 0.370605 | ... | ... | 1.900 | 0 | 1.900 | 600000 | 5.300 | 0 | 5.300 | ... | ... | -0.574811 |
| 0.327509 | ... | ... | 1.600 | 0 | 1.600 | 610000 | 6 | 0 | 6 | ... | ... | -0.610091 |
| 0.288076 | ... | ... | 1.350 | 0 | 1.350 | 620000 | 6.725 | 0 | 6.725 | ... | ... | -0.64316 |
| 0.250922 | ... | ... | 1.150 | -0.025 | 1.125 | 630000 | 7.500 | 0 | 7.500 | ... | ... | -0.672189 |
| 0.21896 | ... | ... | 0.950 | 0 | 0.950 | 640000 | 8.300 | 0 | 8.300 | ... | ... | -0.698435 |
| 0.187132 | ... | ... | 0.800 | -0.025 | 0.775 | 650000 | 9.125 | 0 | 9.125 | ... | ... | -0.721798 |
| 0.161651 | ... | ... | 0.650 | 0 | 0.650 | 660000 | 9.975 | 0 | 9.975 | ... | ... | -0.742164 |
| 0.136287 | ... | ... | 0.525 | 0 | 0.525 | 670000 | 10.850 | 0 | 10.850 | ... | ... | -0.759432 |
| 0.114605 | ... | ... | 0.450 | -0.025 | 0.425 | 680000 | 11.750 | 0 | 11.750 | ... | ... | -0.773531 |
| 0.097111 | ... | ... | 0.350 | 0 | 0.350 | 690000 | 12.650 | 0 | 12.650 | ... | ... | -0.78686 |
| 0.084298 | ... | ... | 0.300 | 0 | 0.300 | 700000 | 13.600 | 0 | 13.600 | ... | ... | -0.794644 |
| 0.066844 | ... | ... | 0.225 | 0 | 0.225 | 710000 | 14.550 | 0 | 14.550 | ... | ... | -0.801804 |
| 0.059343 | ... | ... | 0.200 | 0 | 0.200 | 720000 | 15.525 | 0 | 15.525 | ... | ... | -0.806046 |
| 0.046752 | ... | ... | 0.150 | 0 | 0.150 | 730000 | 16.500 | 0 | 16.500 | ... | ... | -0.809881 |
| 0.039596 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 17.500 | 0 | 17.500 | ... | ... | -0.811096 |
| 0.032517 | ... | ... | 0.100 | 0 | 0.100 | 750000 | 18.500 | 0 | 18.500 | ... | ... | -0.812111 |
| 0.025395 | ... | ... | 0.075 | 0 | 0.075 | 760000 | 19.500 | 0 | 19.500 | ... | ... | -0.812954 |
| 0.018057 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 20.500 | 0 | 20.500 | ... | ... | -0.813648 |
| 0.017522 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 21.500 | 0 | 21.500 | ... | ... | -0.814211 |
| 0.01703 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 22.500 | 0 | 22.500 | ... | ... | -0.81466 |
| 0.009585 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 23.500 | 0 | 23.500 | ... | ... | -0.815009 |
| 0.009331 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 24.500 | 0 | 24.500 | ... | ... | -0.815269 |
| 0.009096 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 25.500 | 0 | 25.500 | ... | ... | -0.81545 |
| 0.008876 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 26.500 | 0 | 26.500 | ... | ... | -0.81556 |
| 0.004926 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.500 | 0 | 27.500 | ... | ... | -0.815606 |
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.