Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959662 | ... | ... | 39.500 | 0 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.958351 | ... | ... | 38.500 | 0 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001575 |
| 0.957052 | ... | ... | 37.500 | 0 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
| 0.955761 | ... | ... | 36.500 | 0 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| 0.954475 | ... | ... | 35.500 | 0 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
| 0.953189 | ... | ... | 34.500 | 0 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| 0.951901 | ... | ... | 33.500 | 0 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
| 0.950607 | ... | ... | 32.500 | 0 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| 0.949304 | ... | ... | 31.500 | 0 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| 0.947988 | ... | ... | 30.500 | 0 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002332 |
| 0.946657 | ... | ... | 29.500 | 0 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| 0.945305 | ... | ... | 28.500 | 0 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| 0.943929 | ... | ... | 27.500 | 0 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| 0.942524 | ... | ... | 26.500 | 0 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| 0.941085 | ... | ... | 25.500 | 0 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.939606 | ... | ... | 24.500 | 0 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| 0.938082 | ... | ... | 23.500 | 0 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| 0.936504 | ... | ... | 22.500 | 0 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
| 0.934864 | ... | ... | 21.500 | 0 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
| 0.933152 | ... | ... | 20.500 | 0 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
| 0.931357 | ... | ... | 19.500 | 0 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004095 |
| 0.929464 | ... | ... | 18.500 | 0 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004339 |
| 0.927458 | ... | ... | 17.500 | 0 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004608 |
| 0.925318 | ... | ... | 16.500 | 0 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004904 |
| 0.923019 | ... | ... | 15.500 | 0 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005233 |
| 0.92053 | ... | ... | 14.500 | 0 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005601 |
| 0.917814 | ... | ... | 13.500 | 0 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006016 |
| 0.914819 | ... | ... | 12.500 | 0 | 12.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.011172 |
| 0.911481 | ... | ... | 11.500 | 0 | 11.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.012087 |
| 0.907713 | ... | ... | 10.500 | 0 | 10.500 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.022114 |
| 0.899562 | ... | ... | 9.525 | 0 | 9.525 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.032316 |
| 0.886313 | ... | ... | 8.575 | 0 | 8.575 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.050346 |
| 0.867515 | ... | ... | 7.650 | 0 | 7.650 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.07512 |
| 0.842896 | ... | ... | 6.775 | -0.025 | 6.750 | 480000 | 0.325 | 0 | 0.325 | ... | ... | -0.110938 |
| 0.806122 | ... | ... | 5.925 | 0 | 5.925 | 490000 | 0.475 | 0 | 0.475 | ... | ... | -0.151197 |
| 0.764595 | ... | ... | 5.125 | 0 | 5.125 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.199626 |
| 0.715924 | ... | ... | 4.400 | -0.025 | 4.375 | 510000 | 0.925 | 0 | 0.925 | ... | ... | -0.25478 |
| 0.65969 | ... | ... | 3.725 | -0.025 | 3.700 | 520000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.315648 |
| 0.598538 | ... | ... | 3.100 | 0 | 3.100 | 530000 | 1.625 | 0 | 1.625 | ... | ... | -0.383187 |
| 0.535045 | ... | ... | 2.575 | -0.025 | 2.550 | 540000 | 2.075 | 0 | 2.075 | ... | ... | -0.452194 |
| 0.470478 | ... | ... | 2.100 | -0.025 | 2.075 | 550000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.522348 |
| 0.40745 | ... | ... | 1.675 | 0 | 1.675 | 560000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.591719 |
| 0.346655 | ... | ... | 1.350 | -0.025 | 1.325 | 570000 | 3.800 | -0.025 | 3.825 | ... | ... | -0.657392 |
| 0.291722 | ... | ... | 1.050 | 0 | 1.050 | 580000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.719375 |
| 0.239094 | ... | ... | 0.825 | -0.025 | 0.800 | 590000 | 5.275 | 0 | 5.275 | ... | ... | -0.772423 |
| 0.196299 | ... | ... | 0.625 | 0 | 0.625 | 600000 | 6.075 | 0 | 6.075 | ... | ... | -0.822238 |
| 0.157734 | ... | ... | 0.475 | 0 | 0.475 | 610000 | 6.900 | -0.025 | 6.925 | ... | ... | -0.869487 |
| 0.123541 | ... | ... | 0.350 | 0 | 0.350 | 620000 | 7.775 | -0.025 | 7.800 | ... | ... | -0.907398 |
| 0.09412 | ... | ... | 0.250 | 0 | 0.250 | 630000 | 8.700 | 0 | 8.700 | ... | ... | -0.932023 |
| 0.070153 | ... | ... | 0.200 | -0.025 | 0.175 | 640000 | 9.625 | 0 | 9.625 | ... | ... | -0.958388 |
| 0.052616 | ... | ... | 0.150 | -0.025 | 0.125 | 650000 | 10.575 | 0 | 10.575 | ... | ... | -0.977856 |
| 0.042584 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 11.525 | 0 | 11.525 | ... | ... | -0.987149 |
| 0.032862 | ... | ... | 0.075 | 0 | 0.075 | 670000 | 12.500 | 0 | 12.500 | ... | ... | -0.987149 |
| 0.023149 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 13.500 | 0 | 13.500 | ... | ... | -0.987149 |
| 0.012947 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 0 | 14.500 | ... | ... | -0.987149 |
| 0.012398 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 15.500 | 0 | 15.500 | ... | ... | -0.985751 |
| 0.011906 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 16.500 | 0 | 16.500 | ... | ... | -0.979394 |
| 0.006569 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 0 | 17.500 | ... | ... | -0.974796 |
| 0.006332 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 0 | 18.500 | ... | ... | -0.97103 |
| 0.006116 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 0 | 19.500 | ... | ... | -0.96781 |
| 0.00592 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 0 | 20.500 | ... | ... | -0.964987 |
| 0.00574 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 0 | 21.500 | ... | ... | -0.96247 |
| 0.005574 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 0 | 22.500 | ... | ... | -0.960195 |
| 0.00542 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 0 | 23.500 | ... | ... | -0.958119 |
| 0.005279 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 0 | 24.500 | ... | ... | -0.956208 |
| 0.005146 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 0 | 25.500 | ... | ... | -0.954436 |
| 0.005023 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 0 | 26.500 | ... | ... | -0.952782 |
| 0.004908 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 0 | 27.500 | ... | ... | -0.95123 |
| 0.0048 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 0 | 28.500 | ... | ... | -0.949768 |
| 0.004699 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 0 | 29.500 | ... | ... | -0.948384 |
| 0.004603 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 0 | 30.500 | ... | ... | -0.947069 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 0 | 31.500 | ... | ... | -0.945815 |
| 0.004429 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 0 | 32.500 | ... | ... | -0.944615 |
| 0.004348 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 0 | 33.500 | ... | ... | -0.943465 |
| 0.004272 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 0 | 34.500 | ... | ... | -0.942359 |
| 0.0042 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 0 | 35.500 | ... | ... | -0.941293 |
| 0.004131 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 0 | 36.500 | ... | ... | -0.940264 |
| 0.004065 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 0 | 37.500 | ... | ... | -0.939268 |
| 0.004003 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 0 | 38.500 | ... | ... | -0.938302 |
| 0.003943 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 0 | 39.500 | ... | ... | -0.937365 |
| 0.003886 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 0 | 40.500 | ... | ... | -0.936453 |
| 0.003832 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 0 | 41.500 | ... | ... | -0.935564 |
| 0.00378 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 0 | 42.500 | ... | ... | -0.934698 |
| 0.00373 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 0 | 43.500 | ... | ... | -0.933852 |
| 0.003682 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 0 | 44.500 | ... | ... | -0.933026 |
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.