Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964909 | ... | ... | 42.225 | 0 | 42.225 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001375 |
| 0.964 | ... | ... | 41.225 | 0 | 41.225 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001446 |
| 0.963114 | ... | ... | 40.225 | 0 | 40.225 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.96225 | ... | ... | 39.225 | 0 | 39.225 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.961405 | ... | ... | 38.225 | 0 | 38.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.960578 | ... | ... | 37.225 | 0 | 37.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| 0.959768 | ... | ... | 36.225 | 0 | 36.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
| 0.958973 | ... | ... | 35.225 | 0 | 35.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| 0.958192 | ... | ... | 34.225 | 0 | 34.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| 0.957425 | ... | ... | 33.225 | 0 | 33.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| 0.956669 | ... | ... | 32.225 | 0 | 32.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002205 |
| 0.955926 | ... | ... | 31.225 | 0 | 31.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| 0.955193 | ... | ... | 30.225 | 0 | 30.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| 0.95447 | ... | ... | 29.225 | 0 | 29.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00253 |
| 0.953757 | ... | ... | 28.225 | 0 | 28.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00265 |
| 0.953054 | ... | ... | 27.225 | 0 | 27.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| 0.952359 | ... | ... | 26.225 | 0 | 26.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| 0.951672 | ... | ... | 25.225 | 0 | 25.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| 0.950993 | ... | ... | 24.225 | 0 | 24.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00321 |
| 0.950322 | ... | ... | 23.225 | 0 | 23.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| 0.949658 | ... | ... | 22.225 | 0 | 22.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003552 |
| 0.949001 | ... | ... | 21.225 | 0 | 21.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003742 |
| 0.94835 | ... | ... | 20.225 | 0 | 20.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003949 |
| 0.947705 | ... | ... | 19.225 | 0 | 19.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
| 0.947067 | ... | ... | 18.225 | 0 | 18.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.946435 | ... | ... | 17.225 | 0 | 17.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004688 |
| 0.945808 | ... | ... | 16.225 | 0 | 16.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004985 |
| 0.945186 | ... | ... | 15.225 | 0 | 15.225 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005317 |
| 0.944569 | ... | ... | 14.225 | 0 | 14.225 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005686 |
| 0.943958 | ... | ... | 13.225 | 0 | 13.225 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.010528 |
| 0.943351 | ... | ... | 12.225 | 0 | 12.225 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.01133 |
| 0.942749 | ... | ... | 11.225 | 0 | 11.225 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.020659 |
| 0.93668 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.030047 |
| 0.924449 | ... | ... | 9.300 | 0 | 9.300 | 480000 | 0.125 | 0 | 0.125 | ... | ... | -0.046605 |
| 0.910982 | ... | ... | 8.375 | -0.025 | 8.350 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.069209 |
| 0.886254 | ... | ... | 7.475 | -0.025 | 7.450 | 500000 | 0.300 | 0 | 0.300 | ... | ... | -0.097147 |
| 0.851908 | ... | ... | 6.625 | -0.025 | 6.600 | 510000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.130103 |
| 0.813079 | ... | ... | 5.800 | -0.025 | 5.775 | 520000 | 0.625 | 0 | 0.625 | ... | ... | -0.174782 |
| 0.76421 | ... | ... | 5.050 | -0.025 | 5.025 | 530000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.222232 |
| 0.710495 | ... | ... | 4.350 | -0.025 | 4.325 | 540000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.275176 |
| 0.652896 | ... | ... | 3.700 | -0.025 | 3.675 | 550000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.333871 |
| 0.592186 | ... | ... | 3.125 | -0.050 | 3.075 | 560000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.394986 |
| 0.52916 | ... | ... | 2.600 | -0.025 | 2.575 | 570000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.457812 |
| 0.466148 | ... | ... | 2.150 | -0.050 | 2.100 | 580000 | 2.875 | -0.025 | 2.900 | ... | ... | -0.520526 |
| 0.405932 | ... | ... | 1.750 | -0.025 | 1.725 | 590000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.58113 |
| 0.347157 | ... | ... | 1.425 | -0.050 | 1.375 | 600000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.638931 |
| 0.294072 | ... | ... | 1.125 | -0.025 | 1.100 | 610000 | 4.825 | -0.050 | 4.875 | ... | ... | -0.692972 |
| 0.243328 | ... | ... | 0.900 | -0.050 | 0.850 | 620000 | 5.600 | -0.025 | 5.625 | ... | ... | -0.73895 |
| 0.202092 | ... | ... | 0.700 | -0.025 | 0.675 | 630000 | 6.400 | -0.025 | 6.425 | ... | ... | -0.781146 |
| 0.165069 | ... | ... | 0.550 | -0.025 | 0.525 | 640000 | 7.225 | -0.025 | 7.250 | ... | ... | -0.819631 |
| 0.13243 | ... | ... | 0.425 | -0.025 | 0.400 | 650000 | 8.100 | -0.025 | 8.125 | ... | ... | -0.849517 |
| 0.104562 | ... | ... | 0.325 | -0.025 | 0.300 | 660000 | 9 | -0.025 | 9.025 | ... | ... | -0.874132 |
| 0.082065 | ... | ... | 0.250 | -0.025 | 0.225 | 670000 | 9.925 | -0.025 | 9.950 | ... | ... | -0.893019 |
| 0.065696 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 10.850 | -0.025 | 10.875 | ... | ... | -0.91143 |
| 0.049422 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 11.825 | 0 | 11.825 | ... | ... | -0.917802 |
| 0.032545 | ... | ... | 0.100 | -0.025 | 0.075 | 700000 | 12.800 | 0 | 12.800 | ... | ... | -0.923581 |
| 0.022924 | ... | ... | 0.075 | -0.025 | 0.050 | 710000 | 13.775 | 0 | 13.775 | ... | ... | -0.928877 |
| 0.021919 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 14.775 | 0 | 14.775 | ... | ... | -0.928359 |
| 0.012275 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 15.775 | 0 | 15.775 | ... | ... | -0.927844 |
| 0.011787 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 16.775 | 0 | 16.775 | ... | ... | -0.927331 |
| 0.011348 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 17.775 | 0 | 17.775 | ... | ... | -0.92682 |
| 0.006267 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 18.775 | 0 | 18.775 | ... | ... | -0.926311 |
| 0.006052 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.775 | 0 | 19.775 | ... | ... | -0.925805 |
| 0.005857 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.775 | 0 | 20.775 | ... | ... | -0.9253 |
| 0.005678 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.775 | 0 | 21.775 | ... | ... | -0.924798 |
| 0.005513 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.775 | 0 | 22.775 | ... | ... | -0.924297 |
| 0.00536 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.775 | 0 | 23.775 | ... | ... | -0.923799 |
| 0.005219 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.775 | 0 | 24.775 | ... | ... | -0.923302 |
| 0.005088 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.775 | 0 | 25.775 | ... | ... | -0.922808 |
| 0.004965 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.775 | 0 | 26.775 | ... | ... | -0.922315 |
| 0.00485 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.775 | 0 | 27.775 | ... | ... | -0.921824 |
| 0.004743 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.775 | 0 | 28.775 | ... | ... | -0.921335 |
| 0.004642 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.775 | 0 | 29.775 | ... | ... | -0.920847 |
| 0.004546 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.775 | 0 | 30.775 | ... | ... | -0.920362 |
| 0.004457 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.775 | 0 | 31.775 | ... | ... | -0.919878 |
| 0.004372 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.775 | 0 | 32.775 | ... | ... | -0.919396 |
| 0.004292 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.775 | 0 | 33.775 | ... | ... | -0.918915 |
| 0.004216 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.775 | 0 | 34.775 | ... | ... | -0.918436 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.775 | 0 | 35.775 | ... | ... | -0.917959 |
| 0.004075 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.775 | 0 | 36.775 | ... | ... | -0.917483 |
| 0.00401 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.775 | 0 | 37.775 | ... | ... | -0.917009 |
| 0.003948 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.775 | 0 | 38.775 | ... | ... | -0.916536 |
| 0.003889 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.775 | 0 | 39.775 | ... | ... | -0.916065 |
| 0.003832 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.775 | 0 | 40.775 | ... | ... | -0.915595 |
| 0.003778 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.775 | 0 | 41.775 | ... | ... | -0.915127 |
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.