Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96077 | ... | ... | 40.500 | 0 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.959747 | ... | ... | 39.500 | 0 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.958751 | ... | ... | 38.500 | 0 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.957779 | ... | ... | 37.500 | 0 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.956829 | ... | ... | 36.500 | 0 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.955899 | ... | ... | 35.500 | 0 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.954987 | ... | ... | 34.500 | 0 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
| 0.954092 | ... | ... | 33.500 | 0 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002033 |
| 0.953213 | ... | ... | 32.500 | 0 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| 0.95235 | ... | ... | 31.500 | 0 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| 0.951499 | ... | ... | 30.500 | 0 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| 0.950662 | ... | ... | 29.500 | 0 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| 0.949837 | ... | ... | 28.500 | 0 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002574 |
| 0.949024 | ... | ... | 27.500 | 0 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| 0.948221 | ... | ... | 26.500 | 0 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| 0.947429 | ... | ... | 25.500 | 0 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| 0.946646 | ... | ... | 24.500 | 0 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003127 |
| 0.945873 | ... | ... | 23.500 | 0 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
| 0.945109 | ... | ... | 22.500 | 0 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| 0.944353 | ... | ... | 21.500 | 0 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
| 0.943605 | ... | ... | 20.500 | 0 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| 0.942864 | ... | ... | 19.500 | 0 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004073 |
| 0.942131 | ... | ... | 18.500 | 0 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| 0.941405 | ... | ... | 17.500 | 0 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| 0.940686 | ... | ... | 16.500 | 0 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.939973 | ... | ... | 15.500 | 0 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005187 |
| 0.939267 | ... | ... | 14.500 | 0 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005546 |
| 0.938566 | ... | ... | 13.500 | 0 | 13.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.010265 |
| 0.937872 | ... | ... | 12.500 | 0 | 12.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.011039 |
| 0.937183 | ... | ... | 11.500 | 0 | 11.500 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.02012 |
| 0.9315 | ... | ... | 10.525 | 0 | 10.525 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.029241 |
| 0.925007 | ... | ... | 9.550 | 0 | 9.550 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.045321 |
| 0.907493 | ... | ... | 8.625 | 0 | 8.625 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.067247 |
| 0.884249 | ... | ... | 7.725 | 0 | 7.725 | 480000 | 0.300 | 0 | 0.300 | ... | ... | -0.094299 |
| 0.855543 | ... | ... | 6.875 | -0.025 | 6.850 | 490000 | 0.425 | 0 | 0.425 | ... | ... | -0.126134 |
| 0.818153 | ... | ... | 6.050 | -0.025 | 6.025 | 500000 | 0.600 | 0 | 0.600 | ... | ... | -0.166032 |
| 0.771 | ... | ... | 5.275 | 0 | 5.275 | 510000 | 0.825 | 0 | 0.825 | ... | ... | -0.212334 |
| 0.721198 | ... | ... | 4.575 | -0.025 | 4.550 | 520000 | 1.100 | 0 | 1.100 | ... | ... | -0.26373 |
| 0.665259 | ... | ... | 3.925 | -0.025 | 3.900 | 530000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.319191 |
| 0.606591 | ... | ... | 3.325 | -0.025 | 3.300 | 540000 | 1.800 | -0.050 | 1.850 | ... | ... | -0.377878 |
| 0.545906 | ... | ... | 2.775 | -0.025 | 2.750 | 550000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.439248 |
| 0.484928 | ... | ... | 2.325 | -0.025 | 2.300 | 560000 | 2.775 | -0.025 | 2.800 | ... | ... | -0.500539 |
| 0.424587 | ... | ... | 1.900 | -0.025 | 1.875 | 570000 | 3.350 | -0.025 | 3.375 | ... | ... | -0.560629 |
| 0.36731 | ... | ... | 1.550 | -0.025 | 1.525 | 580000 | 4 | -0.025 | 4.025 | ... | ... | -0.616949 |
| 0.31349 | ... | ... | 1.250 | -0.025 | 1.225 | 590000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.671408 |
| 0.264241 | ... | ... | 1 | -0.025 | 0.975 | 600000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.718915 |
| 0.220878 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.763274 |
| 0.180963 | ... | ... | 0.625 | -0.025 | 0.600 | 620000 | 7.025 | -0.025 | 7.050 | ... | ... | -0.800707 |
| 0.144566 | ... | ... | 0.475 | -0.025 | 0.450 | 630000 | 7.875 | -0.025 | 7.900 | ... | ... | -0.833945 |
| 0.117114 | ... | ... | 0.375 | -0.025 | 0.350 | 640000 | 8.775 | 0 | 8.775 | ... | ... | -0.857891 |
| 0.095085 | ... | ... | 0.275 | 0 | 0.275 | 650000 | 9.675 | -0.025 | 9.700 | ... | ... | -0.881187 |
| 0.073117 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 10.625 | 0 | 10.625 | ... | ... | -0.893639 |
| 0.057073 | ... | ... | 0.150 | 0 | 0.150 | 670000 | 11.575 | 0 | 11.575 | ... | ... | -0.90527 |
| 0.040786 | ... | ... | 0.125 | -0.025 | 0.100 | 680000 | 12.525 | 0 | 12.525 | ... | ... | -0.916302 |
| 0.031542 | ... | ... | 0.075 | 0 | 0.075 | 690000 | 13.500 | 0 | 13.500 | ... | ... | -0.921357 |
| 0.022257 | ... | ... | 0.050 | 0 | 0.050 | 700000 | 14.500 | 0 | 14.500 | ... | ... | -0.920768 |
| 0.021336 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 15.500 | 0 | 15.500 | ... | ... | -0.920182 |
| 0.011959 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 16.500 | 0 | 16.500 | ... | ... | -0.919598 |
| 0.011508 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 17.500 | 0 | 17.500 | ... | ... | -0.919017 |
| 0.011101 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 18.500 | 0 | 18.500 | ... | ... | -0.918438 |
| 0.006135 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | 0 | 19.500 | ... | ... | -0.917862 |
| 0.005935 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | 0 | 20.500 | ... | ... | -0.917288 |
| 0.005752 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | 0 | 21.500 | ... | ... | -0.916717 |
| 0.005583 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | 0 | 22.500 | ... | ... | -0.916148 |
| 0.005427 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | 0 | 23.500 | ... | ... | -0.915581 |
| 0.005283 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | 0 | 24.500 | ... | ... | -0.915016 |
| 0.00515 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | 0 | 25.500 | ... | ... | -0.914454 |
| 0.005024 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | 0 | 26.500 | ... | ... | -0.913894 |
| 0.004908 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | 0 | 27.500 | ... | ... | -0.913336 |
| 0.004799 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | 0 | 28.500 | ... | ... | -0.91278 |
| 0.004696 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | 0 | 29.500 | ... | ... | -0.912226 |
| 0.004599 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | 0 | 30.500 | ... | ... | -0.911674 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | 0 | 31.500 | ... | ... | -0.911125 |
| 0.004422 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | 0 | 32.500 | ... | ... | -0.910577 |
| 0.004341 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | 0 | 33.500 | ... | ... | -0.910031 |
| 0.004265 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | 0 | 34.500 | ... | ... | -0.909487 |
| 0.004191 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | 0 | 35.500 | ... | ... | -0.908945 |
| 0.004122 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | 0 | 36.500 | ... | ... | -0.908404 |
| 0.004055 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | 0 | 37.500 | ... | ... | -0.907866 |
| 0.003993 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | 0 | 38.500 | ... | ... | -0.907329 |
| 0.003933 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | 0 | 39.500 | ... | ... | -0.906794 |
| 0.003875 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | 0 | 40.500 | ... | ... | -0.906261 |
| 0.00382 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | 0 | 41.500 | ... | ... | -0.905729 |
| 0.003767 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | 0 | 42.500 | ... | ... | -0.905199 |
| 0.003717 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | 0 | 43.500 | ... | ... | -0.904671 |
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.