Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.941246 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001529 |
| 0.939998 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.938775 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| 0.937576 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.936398 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.93524 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.934101 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001992 |
| 0.932981 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00208 |
| 0.931876 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002172 |
| 0.930788 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| 0.929714 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.928654 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002477 |
| 0.927607 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| 0.926573 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| 0.925551 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| 0.924541 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| 0.923541 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00311 |
| 0.922552 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
| 0.921573 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003425 |
| 0.920603 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.006267 |
| 0.919642 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.006591 |
| 0.918691 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.011865 |
| 0.917748 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.012503 |
| 0.916813 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.017867 |
| 0.915885 | ... | ... | 17.250 | 0 | 17.250 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.027297 |
| 0.912546 | ... | ... | 16.275 | 0 | 16.275 | 440000 | 0.150 | 0 | 0.150 | ... | ... | -0.032792 |
| 0.908899 | ... | ... | 15.300 | 0 | 15.300 | 450000 | 0.225 | 0 | 0.225 | ... | ... | -0.045701 |
| 0.899839 | ... | ... | 14.375 | 0 | 14.375 | 460000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.055217 |
| 0.890187 | ... | ... | 13.450 | 0 | 13.450 | 470000 | 0.375 | 0 | 0.375 | ... | ... | -0.071192 |
| 0.875169 | ... | ... | 12.575 | 0 | 12.575 | 480000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.087136 |
| 0.859595 | ... | ... | 11.700 | 0 | 11.700 | 490000 | 0.625 | 0 | 0.625 | ... | ... | -0.108276 |
| 0.83925 | ... | ... | 10.875 | 0 | 10.875 | 500000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.129313 |
| 0.818399 | ... | ... | 10.075 | -0.025 | 10.050 | 510000 | 0.975 | 0 | 0.975 | ... | ... | -0.154522 |
| 0.791915 | ... | ... | 9.300 | 0 | 9.300 | 520000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.179751 |
| 0.765239 | ... | ... | 8.575 | -0.025 | 8.550 | 530000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.208361 |
| 0.735582 | ... | ... | 7.875 | -0.025 | 7.850 | 540000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.238389 |
| 0.704584 | ... | ... | 7.200 | -0.025 | 7.175 | 550000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.270702 |
| 0.671606 | ... | ... | 6.575 | -0.025 | 6.550 | 560000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.303868 |
| 0.637815 | ... | ... | 5.975 | -0.025 | 5.950 | 570000 | 2.775 | 0 | 2.775 | ... | ... | -0.338344 |
| 0.602976 | ... | ... | 5.425 | -0.025 | 5.400 | 580000 | 3.200 | 0 | 3.200 | ... | ... | -0.37319 |
| 0.567802 | ... | ... | 4.900 | -0.025 | 4.875 | 590000 | 3.650 | -0.025 | 3.675 | ... | ... | -0.408392 |
| 0.532475 | ... | ... | 4.425 | -0.025 | 4.400 | 600000 | 4.150 | -0.025 | 4.175 | ... | ... | -0.443766 |
| 0.497286 | ... | ... | 3.975 | -0.025 | 3.950 | 610000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.479021 |
| 0.462843 | ... | ... | 3.550 | 0 | 3.550 | 620000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.513549 |
| 0.428281 | ... | ... | 3.175 | -0.025 | 3.150 | 630000 | 5.850 | -0.025 | 5.875 | ... | ... | -0.547451 |
| 0.395966 | ... | ... | 2.850 | -0.025 | 2.825 | 640000 | 6.500 | -0.025 | 6.525 | ... | ... | -0.579695 |
| 0.363708 | ... | ... | 2.525 | -0.025 | 2.500 | 650000 | 7.175 | 0 | 7.175 | ... | ... | -0.610753 |
| 0.333737 | ... | ... | 2.250 | -0.025 | 2.225 | 660000 | 7.875 | 0 | 7.875 | ... | ... | -0.640509 |
| 0.303704 | ... | ... | 1.975 | -0.025 | 1.950 | 670000 | 8.600 | 0 | 8.600 | ... | ... | -0.66882 |
| 0.276654 | ... | ... | 1.750 | -0.025 | 1.725 | 680000 | 9.350 | 0 | 9.350 | ... | ... | -0.695522 |
| 0.25143 | ... | ... | 1.525 | 0 | 1.525 | 690000 | 10.125 | 0 | 10.125 | ... | ... | -0.72043 |
| 0.226167 | ... | ... | 1.350 | -0.025 | 1.325 | 700000 | 10.925 | 0 | 10.925 | ... | ... | -0.74334 |
| 0.205079 | ... | ... | 1.175 | 0 | 1.175 | 710000 | 11.750 | 0 | 11.750 | ... | ... | -0.764039 |
| 0.184091 | ... | ... | 1.025 | 0 | 1.025 | 720000 | 12.575 | -0.025 | 12.600 | ... | ... | -0.784595 |
| 0.162953 | ... | ... | 0.900 | -0.025 | 0.875 | 730000 | 13.450 | 0 | 13.450 | ... | ... | -0.800337 |
| 0.147006 | ... | ... | 0.775 | 0 | 0.775 | 740000 | 14.325 | 0 | 14.325 | ... | ... | -0.815753 |
| 0.131176 | ... | ... | 0.675 | 0 | 0.675 | 750000 | 15.200 | -0.025 | 15.225 | ... | ... | -0.830978 |
| 0.115293 | ... | ... | 0.600 | -0.025 | 0.575 | 760000 | 16.100 | -0.025 | 16.125 | ... | ... | -0.843363 |
| 0.102473 | ... | ... | 0.500 | 0 | 0.500 | 770000 | 17.025 | 0 | 17.025 | ... | ... | -0.852709 |
| 0.089632 | ... | ... | 0.450 | -0.025 | 0.425 | 780000 | 17.950 | -0.025 | 17.975 | ... | ... | -0.861766 |
| 0.080249 | ... | ... | 0.375 | 0 | 0.375 | 790000 | 18.900 | 0 | 18.900 | ... | ... | -0.867674 |
| 0.07094 | ... | ... | 0.325 | 0 | 0.325 | 800000 | 19.850 | 0 | 19.850 | ... | ... | -0.873317 |
| 0.061621 | ... | ... | 0.275 | 0 | 0.275 | 810000 | 20.825 | 0 | 20.825 | ... | ... | -0.875845 |
| 0.052194 | ... | ... | 0.250 | -0.025 | 0.225 | 820000 | 21.775 | -0.025 | 21.800 | ... | ... | -0.881036 |
| 0.046829 | ... | ... | 0.200 | 0 | 0.200 | 830000 | 22.775 | 0 | 22.775 | ... | ... | -0.880395 |
| 0.041529 | ... | ... | 0.175 | 0 | 0.175 | 840000 | 23.750 | 0 | 23.750 | ... | ... | -0.882452 |
| 0.036258 | ... | ... | 0.150 | 0 | 0.150 | 850000 | 24.750 | 0 | 24.750 | ... | ... | -0.881715 |
| 0.030974 | ... | ... | 0.125 | 0 | 0.125 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.880981 |
| 0.025623 | ... | ... | 0.100 | 0 | 0.100 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.880249 |
| 0.025092 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.87952 |
| 0.01972 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.878794 |
| 0.019336 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.87807 |
| 0.013812 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.877349 |
| 0.013555 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.87663 |
| 0.013312 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.875914 |
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.