Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954222 | ... | ... | 40.750 | 0 | 40.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
| 0.95303 | ... | ... | 39.750 | 0 | 39.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
| 0.951868 | ... | ... | 38.750 | 0 | 38.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001585 |
| 0.950734 | ... | ... | 37.750 | 0 | 37.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001665 |
| 0.949626 | ... | ... | 36.750 | 0 | 36.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001747 |
| 0.948541 | ... | ... | 35.750 | 0 | 35.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| 0.947477 | ... | ... | 34.750 | 0 | 34.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| 0.946434 | ... | ... | 33.750 | 0 | 33.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.94541 | ... | ... | 32.750 | 0 | 32.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002111 |
| 0.944402 | ... | ... | 31.750 | 0 | 31.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| 0.943411 | ... | ... | 30.750 | 0 | 30.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| 0.942435 | ... | ... | 29.750 | 0 | 29.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.941473 | ... | ... | 28.750 | 0 | 28.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| 0.940525 | ... | ... | 27.750 | 0 | 27.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| 0.939589 | ... | ... | 26.750 | 0 | 26.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| 0.938665 | ... | ... | 25.750 | 0 | 25.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| 0.937753 | ... | ... | 24.750 | 0 | 24.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
| 0.936851 | ... | ... | 23.750 | 0 | 23.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| 0.93596 | ... | ... | 22.750 | 0 | 22.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| 0.935079 | ... | ... | 21.750 | 0 | 21.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003605 |
| 0.934207 | ... | ... | 20.750 | 0 | 20.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| 0.933344 | ... | ... | 19.750 | 0 | 19.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004019 |
| 0.932489 | ... | ... | 18.750 | 0 | 18.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
| 0.931643 | ... | ... | 17.750 | 0 | 17.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004509 |
| 0.930804 | ... | ... | 16.750 | 0 | 16.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004792 |
| 0.929974 | ... | ... | 15.750 | 0 | 15.750 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.008831 |
| 0.92915 | ... | ... | 14.750 | 0 | 14.750 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.009423 |
| 0.928334 | ... | ... | 13.750 | 0 | 13.750 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.01709 |
| 0.927524 | ... | ... | 12.750 | 0 | 12.750 | 430000 | 0.075 | 0 | 0.075 | ... | ... | -0.024666 |
| 0.922721 | ... | ... | 11.775 | 0 | 11.775 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.032533 |
| 0.917292 | ... | ... | 10.800 | 0 | 10.800 | 450000 | 0.150 | 0 | 0.150 | ... | ... | -0.046319 |
| 0.902886 | ... | ... | 9.875 | 0 | 9.875 | 460000 | 0.225 | 0 | 0.225 | ... | ... | -0.065216 |
| 0.883647 | ... | ... | 8.975 | 0 | 8.975 | 470000 | 0.325 | 0 | 0.325 | ... | ... | -0.08856 |
| 0.859811 | ... | ... | 8.100 | 0 | 8.100 | 480000 | 0.450 | 0 | 0.450 | ... | ... | -0.115924 |
| 0.828653 | ... | ... | 7.275 | 0 | 7.275 | 490000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.147082 |
| 0.79395 | ... | ... | 6.475 | 0 | 6.475 | 500000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.184536 |
| 0.751642 | ... | ... | 5.750 | 0 | 5.750 | 510000 | 1.050 | 0 | 1.050 | ... | ... | -0.22695 |
| 0.707248 | ... | ... | 5.050 | 0 | 5.050 | 520000 | 1.350 | 0 | 1.350 | ... | ... | -0.273173 |
| 0.659335 | ... | ... | 4.425 | -0.025 | 4.400 | 530000 | 1.700 | 0 | 1.700 | ... | ... | -0.322212 |
| 0.608222 | ... | ... | 3.825 | 0 | 3.825 | 540000 | 2.100 | 0 | 2.100 | ... | ... | -0.373187 |
| 0.556349 | ... | ... | 3.300 | -0.025 | 3.275 | 550000 | 2.550 | 0 | 2.550 | ... | ... | -0.425278 |
| 0.503829 | ... | ... | 2.825 | -0.025 | 2.800 | 560000 | 3.050 | 0 | 3.050 | ... | ... | -0.477683 |
| 0.452044 | ... | ... | 2.375 | 0 | 2.375 | 570000 | 3.600 | -0.025 | 3.625 | ... | ... | -0.529592 |
| 0.401842 | ... | ... | 2 | 0 | 2 | 580000 | 4.225 | 0 | 4.225 | ... | ... | -0.578935 |
| 0.354143 | ... | ... | 1.675 | 0 | 1.675 | 590000 | 4.875 | 0 | 4.875 | ... | ... | -0.626785 |
| 0.307878 | ... | ... | 1.400 | -0.025 | 1.375 | 600000 | 5.575 | 0 | 5.575 | ... | ... | -0.671359 |
| 0.267876 | ... | ... | 1.150 | 0 | 1.150 | 610000 | 6.325 | 0 | 6.325 | ... | ... | -0.71157 |
| 0.227895 | ... | ... | 0.950 | -0.025 | 0.925 | 620000 | 7.100 | 0 | 7.100 | ... | ... | -0.749077 |
| 0.19341 | ... | ... | 0.775 | -0.025 | 0.750 | 630000 | 7.925 | 0 | 7.925 | ... | ... | -0.780587 |
| 0.162149 | ... | ... | 0.625 | -0.025 | 0.600 | 640000 | 8.750 | 0 | 8.750 | ... | ... | -0.811854 |
| 0.138548 | ... | ... | 0.500 | 0 | 0.500 | 650000 | 9.625 | 0 | 9.625 | ... | ... | -0.835875 |
| 0.115259 | ... | ... | 0.400 | 0 | 0.400 | 660000 | 10.525 | 0 | 10.525 | ... | ... | -0.855493 |
| 0.091672 | ... | ... | 0.325 | -0.025 | 0.300 | 670000 | 11.450 | 0 | 11.450 | ... | ... | -0.870381 |
| 0.077729 | ... | ... | 0.250 | 0 | 0.250 | 680000 | 12.375 | 0 | 12.375 | ... | ... | -0.88468 |
| 0.064041 | ... | ... | 0.200 | 0 | 0.200 | 690000 | 13.325 | 0 | 13.325 | ... | ... | -0.894063 |
| 0.05031 | ... | ... | 0.150 | 0 | 0.150 | 700000 | 14.275 | 0 | 14.275 | ... | ... | -0.902952 |
| 0.04247 | ... | ... | 0.125 | 0 | 0.125 | 710000 | 15.275 | 0 | 15.275 | ... | ... | -0.902523 |
| 0.034778 | ... | ... | 0.100 | 0 | 0.100 | 720000 | 16.250 | 0 | 16.250 | ... | ... | -0.906225 |
| 0.027097 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 17.250 | 0 | 17.250 | ... | ... | -0.905547 |
| 0.019231 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 18.250 | 0 | 18.250 | ... | ... | -0.904873 |
| 0.018605 | ... | ... | 0.050 | 0 | 0.050 | 750000 | 19.250 | 0 | 19.250 | ... | ... | -0.904201 |
| 0.010458 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 20.250 | 0 | 20.250 | ... | ... | -0.903532 |
| 0.010141 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 21.250 | 0 | 21.250 | ... | ... | -0.902866 |
| 0.009849 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 22.250 | 0 | 22.250 | ... | ... | -0.902203 |
| 0.00958 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 23.250 | 0 | 23.250 | ... | ... | -0.901543 |
| 0.005311 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.250 | 0 | 24.250 | ... | ... | -0.900885 |
| 0.005175 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.250 | 0 | 25.250 | ... | ... | -0.90023 |
| 0.005048 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.250 | 0 | 26.250 | ... | ... | -0.899577 |
| 0.004929 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.250 | 0 | 27.250 | ... | ... | -0.898927 |
| 0.004818 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.250 | 0 | 28.250 | ... | ... | -0.898279 |
| 0.004714 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.250 | 0 | 29.250 | ... | ... | -0.897633 |
| 0.004616 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.250 | 0 | 30.250 | ... | ... | -0.89699 |
| 0.004523 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.250 | 0 | 31.250 | ... | ... | -0.896349 |
| 0.004436 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.250 | 0 | 32.250 | ... | ... | -0.895711 |
| 0.004354 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.250 | 0 | 33.250 | ... | ... | -0.895075 |
| 0.004277 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.250 | 0 | 34.250 | ... | ... | -0.894441 |
| 0.004202 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.250 | 0 | 35.250 | ... | ... | -0.893809 |
| 0.004132 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.250 | 0 | 36.250 | ... | ... | -0.893179 |
| 0.004065 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.250 | 0 | 37.250 | ... | ... | -0.892552 |
| 0.004001 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.250 | 0 | 38.250 | ... | ... | -0.891926 |
| 0.003941 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.250 | 0 | 39.250 | ... | ... | -0.891303 |
| 0.003883 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.250 | 0 | 40.250 | ... | ... | -0.890681 |
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.