Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945411 | ... | ... | 56.550 | 0 | 56.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.944554 | ... | ... | 54.550 | 0 | 54.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001554 |
| 0.943708 | ... | ... | 52.550 | 0 | 52.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00163 |
| 0.942872 | ... | ... | 50.550 | 0 | 50.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.942046 | ... | ... | 48.550 | 0 | 48.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0018 |
| 0.941229 | ... | ... | 46.550 | 0 | 46.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| 0.940422 | ... | ... | 44.550 | 0 | 44.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| 0.939623 | ... | ... | 42.550 | 0 | 42.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002104 |
| 0.938832 | ... | ... | 40.550 | 0 | 40.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| 0.938049 | ... | ... | 38.550 | 0 | 38.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.937274 | ... | ... | 36.550 | 0 | 36.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| 0.936506 | ... | ... | 34.550 | 0 | 34.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| 0.935745 | ... | ... | 32.550 | 0 | 32.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002817 |
| 0.934991 | ... | ... | 30.550 | 0 | 30.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003007 |
| 0.934243 | ... | ... | 28.550 | 0 | 28.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| 0.933501 | ... | ... | 26.550 | 0 | 26.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003461 |
| 0.932765 | ... | ... | 24.550 | 0 | 24.550 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.006533 |
| 0.932036 | ... | ... | 22.550 | 0 | 22.550 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.012164 |
| 0.931311 | ... | ... | 20.550 | 0 | 20.550 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.017975 |
| 0.927788 | ... | ... | 18.575 | 0 | 18.575 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.028537 |
| 0.917825 | ... | ... | 16.650 | 0 | 16.650 | 96000 | 0.225 | 0 | 0.225 | ... | ... | -0.047148 |
| 0.900729 | ... | ... | 14.775 | 0 | 14.775 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.072493 |
| 0.871435 | ... | ... | 13 | 0 | 13 | 100000 | 0.575 | 0 | 0.575 | ... | ... | -0.10391 |
| 0.833834 | ... | ... | 11.300 | 0 | 11.300 | 102000 | 0.875 | 0 | 0.875 | ... | ... | -0.145601 |
| 0.787022 | ... | ... | 9.700 | 0 | 9.700 | 104000 | 1.250 | 0 | 1.250 | ... | ... | -0.193739 |
| 0.731213 | ... | ... | 8.225 | 0 | 8.225 | 106000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.250642 |
| 0.668658 | ... | ... | 6.900 | -0.025 | 6.875 | 108000 | 2.400 | 0 | 2.400 | ... | ... | -0.314854 |
| 0.600814 | ... | ... | 5.700 | -0.025 | 5.675 | 110000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.382417 |
| 0.53053 | ... | ... | 4.625 | 0 | 4.625 | 112000 | 4.075 | 0 | 4.075 | ... | ... | -0.452982 |
| 0.460125 | ... | ... | 3.725 | -0.025 | 3.700 | 114000 | 5.125 | -0.025 | 5.150 | ... | ... | -0.523405 |
| 0.391954 | ... | ... | 2.925 | 0 | 2.925 | 116000 | 6.325 | -0.025 | 6.350 | ... | ... | -0.591338 |
| 0.327742 | ... | ... | 2.275 | 0 | 2.275 | 118000 | 7.650 | -0.025 | 7.675 | ... | ... | -0.655063 |
| 0.269505 | ... | ... | 1.750 | 0 | 1.750 | 120000 | 9.100 | 0 | 9.100 | ... | ... | -0.712577 |
| 0.217644 | ... | ... | 1.325 | 0 | 1.325 | 122000 | 10.650 | 0 | 10.650 | ... | ... | -0.763486 |
| 0.171437 | ... | ... | 1 | -0.025 | 0.975 | 124000 | 12.300 | 0 | 12.300 | ... | ... | -0.806227 |
| 0.134484 | ... | ... | 0.725 | 0 | 0.725 | 126000 | 14.025 | 0 | 14.025 | ... | ... | -0.841526 |
| 0.103042 | ... | ... | 0.525 | 0 | 0.525 | 128000 | 15.825 | 0 | 15.825 | ... | ... | -0.868303 |
| 0.077666 | ... | ... | 0.375 | 0 | 0.375 | 130000 | 17.650 | -0.025 | 17.675 | ... | ... | -0.891441 |
| 0.059207 | ... | ... | 0.275 | 0 | 0.275 | 132000 | 19.550 | 0 | 19.550 | ... | ... | -0.904734 |
| 0.044686 | ... | ... | 0.200 | 0 | 0.200 | 134000 | 21.500 | 0 | 21.500 | ... | ... | -0.910967 |
| 0.030055 | ... | ... | 0.125 | 0 | 0.125 | 136000 | 23.450 | 0 | 23.450 | ... | ... | -0.916502 |
| 0.024146 | ... | ... | 0.100 | 0 | 0.100 | 138000 | 25.450 | 0 | 25.450 | ... | ... | -0.915871 |
| 0.013483 | ... | ... | 0.050 | 0 | 0.050 | 140000 | 27.450 | 0 | 27.450 | ... | ... | -0.915242 |
| 0.012865 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 29.450 | 0 | 29.450 | ... | ... | -0.914616 |
| 0.007078 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 31.450 | 0 | 31.450 | ... | ... | -0.913993 |
| 0.006787 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 33.450 | 0 | 33.450 | ... | ... | -0.913372 |
| 0.003691 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.450 | 0 | 35.450 | ... | ... | -0.912755 |
| 0.003554 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.450 | 0 | 37.450 | ... | ... | -0.91214 |
| 0.003429 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.450 | 0 | 39.450 | ... | ... | -0.911527 |
| 0.003315 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.450 | 0 | 41.450 | ... | ... | -0.910917 |
| 0.003212 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.450 | 0 | 43.450 | ... | ... | -0.91031 |
| 0.003116 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.450 | 0 | 45.450 | ... | ... | -0.909705 |
| 0.003027 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.450 | 0 | 47.450 | ... | ... | -0.909103 |
| 0.002945 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.450 | 0 | 49.450 | ... | ... | -0.908502 |
| 0.002869 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.450 | 0 | 51.450 | ... | ... | -0.907905 |
| 0.002799 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.450 | 0 | 53.450 | ... | ... | -0.907309 |
| 0.002732 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.450 | 0 | 55.450 | ... | ... | -0.906716 |
| 0.00267 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.450 | 0 | 57.450 | ... | ... | -0.906125 |
| 0.002612 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.450 | 0 | 59.450 | ... | ... | -0.905536 |
| 0.002557 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.450 | 0 | 61.450 | ... | ... | -0.904949 |
| 0.002505 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.450 | 0 | 63.450 | ... | ... | -0.904364 |
| 0.002457 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.450 | 0 | 65.450 | ... | ... | -0.903782 |
| 0.00241 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.450 | 0 | 67.450 | ... | ... | -0.903201 |
| 0.002367 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.450 | 0 | 69.450 | ... | ... | -0.902623 |
| 0.002326 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.450 | 0 | 71.450 | ... | ... | -0.902046 |
| 0.002286 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.450 | 0 | 73.450 | ... | ... | -0.901471 |
| 0.002249 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 75.450 | 0 | 75.450 | ... | ... | -0.900899 |
| 0.002213 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 77.450 | 0 | 77.450 | ... | ... | -0.900328 |
| 0.002179 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 79.450 | 0 | 79.450 | ... | ... | -0.899759 |
| 0.002146 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 81.450 | 0 | 81.450 | ... | ... | -0.899191 |
| 0.002115 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 83.450 | 0 | 83.450 | ... | ... | -0.898626 |
| 0.002085 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 85.450 | 0 | 85.450 | ... | ... | -0.898062 |
| 0.002057 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 87.450 | 0 | 87.450 | ... | ... | -0.8975 |
| 0.002029 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 89.450 | 0 | 89.450 | ... | ... | -0.89694 |
| 0.002003 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 91.450 | 0 | 91.450 | ... | ... | -0.896381 |
| 0.001978 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 93.450 | 0 | 93.450 | ... | ... | -0.895824 |
| 0.001953 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 95.450 | 0 | 95.450 | ... | ... | -0.895269 |
| 0.00193 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 97.450 | 0 | 97.450 | ... | ... | -0.894716 |
| 0.001908 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 99.450 | 0 | 99.450 | ... | ... | -0.894164 |
| 0.001886 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 101.450 | 0 | 101.450 | ... | ... | -0.893613 |
| 0.001865 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 103.450 | 0 | 103.450 | ... | ... | -0.893064 |
| 0.001844 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 105.450 | 0 | 105.450 | ... | ... | -0.892517 |
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.