Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965944 | ... | ... | 38 | -0.500 | 37.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001579 |
| 0.965047 | ... | ... | 37 | -0.500 | 36.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.964174 | ... | ... | 36 | -0.500 | 35.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.963321 | ... | ... | 35 | -0.500 | 34.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.962488 | ... | ... | 34 | -0.500 | 33.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
| 0.961671 | ... | ... | 33 | -0.500 | 32.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| 0.960871 | ... | ... | 32 | -0.500 | 31.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.960085 | ... | ... | 31 | -0.500 | 30.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| 0.959314 | ... | ... | 30 | -0.500 | 29.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| 0.958555 | ... | ... | 29 | -0.500 | 28.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002494 |
| 0.957808 | ... | ... | 28 | -0.500 | 27.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002622 |
| 0.957072 | ... | ... | 27 | -0.500 | 26.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| 0.956347 | ... | ... | 26 | -0.500 | 25.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
| 0.955632 | ... | ... | 25 | -0.500 | 24.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| 0.954927 | ... | ... | 24 | -0.500 | 23.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| 0.95423 | ... | ... | 23 | -0.500 | 22.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| 0.953542 | ... | ... | 22 | -0.500 | 21.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| 0.952862 | ... | ... | 21 | -0.500 | 20.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| 0.952189 | ... | ... | 20 | -0.500 | 19.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
| 0.951524 | ... | ... | 19 | -0.500 | 18.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
| 0.950866 | ... | ... | 18 | -0.500 | 17.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| 0.950215 | ... | ... | 17 | -0.500 | 16.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
| 0.94957 | ... | ... | 16 | -0.500 | 15.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.948931 | ... | ... | 15 | -0.500 | 14.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005487 |
| 0.948298 | ... | ... | 14 | -0.500 | 13.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005893 |
| 0.947671 | ... | ... | 13 | -0.500 | 12.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006354 |
| 0.947049 | ... | ... | 12 | -0.500 | 11.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.011833 |
| 0.946432 | ... | ... | 11 | -0.500 | 10.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.012864 |
| 0.939755 | ... | ... | 10 | -0.475 | 9.525 | 430000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.031616 |
| 0.932074 | ... | ... | 9.025 | -0.475 | 8.550 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.042331 |
| 0.911313 | ... | ... | 8.100 | -0.475 | 7.625 | 450000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.067497 |
| 0.883962 | ... | ... | 7.175 | -0.450 | 6.725 | 460000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.09845 |
| 0.845992 | ... | ... | 6.300 | -0.425 | 5.875 | 470000 | 0.425 | 0.075 | 0.350 | ... | ... | -0.139392 |
| 0.79937 | ... | ... | 5.475 | -0.400 | 5.075 | 480000 | 0.600 | 0.075 | 0.525 | ... | ... | -0.184742 |
| 0.745626 | ... | ... | 4.700 | -0.375 | 4.325 | 490000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.240675 |
| 0.684096 | ... | ... | 4 | -0.350 | 3.650 | 500000 | 1.175 | 0.150 | 1.025 | ... | ... | -0.3036 |
| 0.618808 | ... | ... | 3.350 | -0.325 | 3.025 | 510000 | 1.550 | 0.175 | 1.375 | ... | ... | -0.369492 |
| 0.550063 | ... | ... | 2.775 | -0.300 | 2.475 | 520000 | 2 | 0.225 | 1.775 | ... | ... | -0.438087 |
| 0.480558 | ... | ... | 2.275 | -0.275 | 2 | 530000 | 2.500 | 0.225 | 2.275 | ... | ... | -0.507328 |
| 0.412993 | ... | ... | 1.825 | -0.225 | 1.600 | 540000 | 3.100 | 0.275 | 2.825 | ... | ... | -0.574052 |
| 0.350173 | ... | ... | 1.450 | -0.175 | 1.275 | 550000 | 3.750 | 0.325 | 3.425 | ... | ... | -0.637448 |
| 0.289395 | ... | ... | 1.150 | -0.175 | 0.975 | 560000 | 4.450 | 0.325 | 4.125 | ... | ... | -0.69671 |
| 0.236776 | ... | ... | 0.875 | -0.125 | 0.750 | 570000 | 5.200 | 0.350 | 4.850 | ... | ... | -0.750709 |
| 0.191651 | ... | ... | 0.675 | -0.100 | 0.575 | 580000 | 6.025 | 0.400 | 5.625 | ... | ... | -0.793715 |
| 0.150871 | ... | ... | 0.500 | -0.075 | 0.425 | 590000 | 6.875 | 0.425 | 6.450 | ... | ... | -0.831731 |
| 0.114494 | ... | ... | 0.375 | -0.075 | 0.300 | 600000 | 7.750 | 0.425 | 7.325 | ... | ... | -0.864625 |
| 0.089423 | ... | ... | 0.275 | -0.050 | 0.225 | 610000 | 8.650 | 0.425 | 8.225 | ... | ... | -0.891979 |
| 0.071251 | ... | ... | 0.200 | -0.025 | 0.175 | 620000 | 9.600 | 0.475 | 9.125 | ... | ... | -0.906716 |
| 0.053411 | ... | ... | 0.150 | -0.025 | 0.125 | 630000 | 10.550 | 0.475 | 10.075 | ... | ... | -0.920571 |
| 0.035089 | ... | ... | 0.100 | -0.025 | 0.075 | 640000 | 11.525 | 0.475 | 11.050 | ... | ... | -0.927268 |
| 0.024644 | ... | ... | 0.075 | -0.025 | 0.050 | 650000 | 12.500 | 0.475 | 12.025 | ... | ... | -0.933372 |
| 0.023467 | ... | ... | 0.050 | 0 | 0.050 | 660000 | 13.500 | 0.500 | 13 | ... | ... | -0.932842 |
| 0.013123 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 14.500 | 0.500 | 14 | ... | ... | -0.932315 |
| 0.012561 | ... | ... | 0.025 | 0 | 0.025 | 680000 | 15.500 | 0.500 | 15 | ... | ... | -0.931791 |
| 0.00692 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 16.500 | 0.500 | 16 | ... | ... | -0.931269 |
| 0.006652 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.500 | 0.500 | 17 | ... | ... | -0.93075 |
| 0.006411 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.500 | 0.500 | 18 | ... | ... | -0.930232 |
| 0.006191 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.500 | 0.500 | 19 | ... | ... | -0.929718 |
| 0.005991 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.500 | 0.500 | 20 | ... | ... | -0.929205 |
| 0.005809 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.500 | 0.500 | 21 | ... | ... | -0.928695 |
| 0.00564 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.500 | 0.500 | 22 | ... | ... | -0.928186 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.500 | 0.500 | 23 | ... | ... | -0.92768 |
| 0.00534 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.500 | 0.500 | 24 | ... | ... | -0.927176 |
| 0.005206 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.500 | 0.500 | 25 | ... | ... | -0.926675 |
| 0.005081 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.500 | 0.500 | 26 | ... | ... | -0.926175 |
| 0.004964 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.500 | 0.500 | 27 | ... | ... | -0.925677 |
| 0.004855 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.500 | 0.500 | 28 | ... | ... | -0.925181 |
| 0.004753 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.500 | 0.500 | 29 | ... | ... | -0.924687 |
| 0.004656 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.500 | 0.500 | 30 | ... | ... | -0.924194 |
| 0.004565 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.500 | 0.500 | 31 | ... | ... | -0.923704 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.500 | 0.500 | 32 | ... | ... | -0.923215 |
| 0.004398 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.500 | 0.500 | 33 | ... | ... | -0.922728 |
| 0.004321 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.500 | 0.500 | 34 | ... | ... | -0.922243 |
| 0.004248 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.500 | 0.500 | 35 | ... | ... | -0.92176 |
| 0.004178 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36.500 | 0.500 | 36 | ... | ... | -0.921278 |
| 0.004112 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37.500 | 0.500 | 37 | ... | ... | -0.920798 |
| 0.004049 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38.500 | 0.500 | 38 | ... | ... | -0.92032 |
| 0.003989 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39.500 | 0.500 | 39 | ... | ... | -0.919843 |
| 0.003932 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40.500 | 0.500 | 40 | ... | ... | -0.919368 |
| 0.003877 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41.500 | 0.500 | 41 | ... | ... | -0.918894 |
| 0.003824 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42.500 | 0.500 | 42 | ... | ... | -0.918422 |
| 0.003774 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43.500 | 0.500 | 43 | ... | ... | -0.917952 |
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.