Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942302 | ... | ... | 75.975 | 1.450 | 77.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| 0.941476 | ... | ... | 73.975 | 1.450 | 75.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| 0.94066 | ... | ... | 71.975 | 1.450 | 73.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| 0.939853 | ... | ... | 69.975 | 1.450 | 71.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001197 |
| 0.939056 | ... | ... | 67.975 | 1.450 | 69.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
| 0.938267 | ... | ... | 65.975 | 1.450 | 67.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001294 |
| 0.937488 | ... | ... | 63.975 | 1.450 | 65.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001346 |
| 0.936716 | ... | ... | 61.975 | 1.450 | 63.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.935951 | ... | ... | 59.975 | 1.450 | 61.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.935194 | ... | ... | 57.975 | 1.450 | 59.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.934445 | ... | ... | 55.975 | 1.450 | 57.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.933702 | ... | ... | 53.975 | 1.450 | 55.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| 0.932966 | ... | ... | 51.975 | 1.450 | 53.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| 0.932236 | ... | ... | 49.975 | 1.450 | 51.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| 0.931512 | ... | ... | 47.975 | 1.450 | 49.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.930794 | ... | ... | 45.975 | 1.450 | 47.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.930082 | ... | ... | 43.975 | 1.450 | 45.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002071 |
| 0.929375 | ... | ... | 41.975 | 1.450 | 43.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.928674 | ... | ... | 39.975 | 1.450 | 41.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| 0.927978 | ... | ... | 37.975 | 1.450 | 39.425 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.004245 |
| 0.927287 | ... | ... | 35.975 | 1.450 | 37.425 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.004477 |
| 0.9266 | ... | ... | 33.975 | 1.450 | 35.425 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.008209 |
| 0.925919 | ... | ... | 31.975 | 1.450 | 33.425 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.01189 |
| 0.925241 | ... | ... | 29.975 | 1.450 | 31.425 | 106000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.015673 |
| 0.924569 | ... | ... | 28 | 1.425 | 29.425 | 108000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.022472 |
| 0.922178 | ... | ... | 26.050 | 1.400 | 27.450 | 110000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.031969 |
| 0.915964 | ... | ... | 24.150 | 1.375 | 25.525 | 112000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.043916 |
| 0.905613 | ... | ... | 22.300 | 1.350 | 23.650 | 114000 | 0.450 | -0.100 | 0.550 | ... | ... | -0.058175 |
| 0.891118 | ... | ... | 20.500 | 1.325 | 21.825 | 116000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.0766 |
| 0.872662 | ... | ... | 18.750 | 1.300 | 20.050 | 118000 | 0.850 | -0.175 | 1.025 | ... | ... | -0.098672 |
| 0.850486 | ... | ... | 17.075 | 1.250 | 18.325 | 120000 | 1.125 | -0.200 | 1.325 | ... | ... | -0.124006 |
| 0.823571 | ... | ... | 15.475 | 1.200 | 16.675 | 122000 | 1.450 | -0.250 | 1.700 | ... | ... | -0.152343 |
| 0.792546 | ... | ... | 13.975 | 1.125 | 15.100 | 124000 | 1.875 | -0.275 | 2.150 | ... | ... | -0.18573 |
| 0.757989 | ... | ... | 12.525 | 1.075 | 13.600 | 126000 | 2.350 | -0.350 | 2.700 | ... | ... | -0.22118 |
| 0.71968 | ... | ... | 11.175 | 1.025 | 12.200 | 128000 | 2.900 | -0.425 | 3.325 | ... | ... | -0.259472 |
| 0.679114 | ... | ... | 9.900 | 0.975 | 10.875 | 130000 | 3.550 | -0.475 | 4.025 | ... | ... | -0.300729 |
| 0.636655 | ... | ... | 8.750 | 0.875 | 9.625 | 132000 | 4.300 | -0.525 | 4.825 | ... | ... | -0.344058 |
| 0.592229 | ... | ... | 7.675 | 0.825 | 8.500 | 134000 | 5.125 | -0.600 | 5.725 | ... | ... | -0.388421 |
| 0.547214 | ... | ... | 6.675 | 0.775 | 7.450 | 136000 | 6.050 | -0.650 | 6.700 | ... | ... | -0.43356 |
| 0.502035 | ... | ... | 5.800 | 0.700 | 6.500 | 138000 | 7.050 | -0.750 | 7.800 | ... | ... | -0.47882 |
| 0.457183 | ... | ... | 5 | 0.625 | 5.625 | 140000 | 8.150 | -0.800 | 8.950 | ... | ... | -0.5236 |
| 0.413451 | ... | ... | 4.275 | 0.575 | 4.850 | 142000 | 9.350 | -0.875 | 10.225 | ... | ... | -0.567083 |
| 0.371057 | ... | ... | 3.650 | 0.500 | 4.150 | 144000 | 10.625 | -0.925 | 11.550 | ... | ... | -0.609056 |
| 0.331198 | ... | ... | 3.100 | 0.450 | 3.550 | 146000 | 12 | -0.975 | 12.975 | ... | ... | -0.64833 |
| 0.292918 | ... | ... | 2.600 | 0.400 | 3 | 148000 | 13.425 | -1.025 | 14.450 | ... | ... | -0.685855 |
| 0.257374 | ... | ... | 2.200 | 0.325 | 2.525 | 150000 | 14.925 | -1.100 | 16.025 | ... | ... | -0.720486 |
| 0.225154 | ... | ... | 1.825 | 0.300 | 2.125 | 152000 | 16.500 | -1.125 | 17.625 | ... | ... | -0.751656 |
| 0.1955 | ... | ... | 1.525 | 0.250 | 1.775 | 154000 | 18.125 | -1.175 | 19.300 | ... | ... | -0.780113 |
| 0.16867 | ... | ... | 1.250 | 0.225 | 1.475 | 156000 | 19.800 | -1.225 | 21.025 | ... | ... | -0.805609 |
| 0.144988 | ... | ... | 1.025 | 0.200 | 1.225 | 158000 | 21.525 | -1.250 | 22.775 | ... | ... | -0.827852 |
| 0.122994 | ... | ... | 0.850 | 0.150 | 1 | 160000 | 23.300 | -1.275 | 24.575 | ... | ... | -0.846524 |
| 0.104678 | ... | ... | 0.675 | 0.150 | 0.825 | 162000 | 25.100 | -1.325 | 26.425 | ... | ... | -0.863107 |
| 0.088401 | ... | ... | 0.550 | 0.125 | 0.675 | 164000 | 26.950 | -1.350 | 28.300 | ... | ... | -0.875689 |
| 0.071997 | ... | ... | 0.450 | 0.075 | 0.525 | 166000 | 28.825 | -1.375 | 30.200 | ... | ... | -0.885956 |
| 0.060031 | ... | ... | 0.350 | 0.075 | 0.425 | 168000 | 30.725 | -1.400 | 32.125 | ... | ... | -0.893897 |
| 0.050555 | ... | ... | 0.275 | 0.075 | 0.350 | 170000 | 32.650 | -1.425 | 34.075 | ... | ... | -0.899535 |
| 0.041104 | ... | ... | 0.225 | 0.050 | 0.275 | 172000 | 34.600 | -1.425 | 36.025 | ... | ... | -0.902944 |
| 0.034342 | ... | ... | 0.175 | 0.050 | 0.225 | 174000 | 36.575 | -1.450 | 38.025 | ... | ... | -0.904265 |
| 0.027595 | ... | ... | 0.150 | 0.025 | 0.175 | 176000 | 38.575 | -1.450 | 40.025 | ... | ... | -0.903694 |
| 0.023817 | ... | ... | 0.100 | 0.050 | 0.150 | 178000 | 40.575 | -1.450 | 42.025 | ... | ... | -0.903126 |
| 0.016936 | ... | ... | 0.075 | 0.025 | 0.100 | 180000 | 42.575 | -1.450 | 44.025 | ... | ... | -0.902559 |
| 0.013137 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 44.575 | -1.450 | 46.025 | ... | ... | -0.901994 |
| 0.012773 | ... | ... | 0.050 | 0.025 | 0.075 | 184000 | 46.575 | -1.450 | 48.025 | ... | ... | -0.901432 |
| 0.009002 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 48.575 | -1.450 | 50.025 | ... | ... | -0.900871 |
| 0.008771 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 50.575 | -1.450 | 52.025 | ... | ... | -0.900312 |
| 0.004863 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 52.575 | -1.450 | 54.025 | ... | ... | -0.899755 |
| 0.004744 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 54.575 | -1.450 | 56.025 | ... | ... | -0.8992 |
| 0.004633 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 56.575 | -1.450 | 58.025 | ... | ... | -0.898647 |
| 0.004529 | ... | ... | 0.013 | 0.013 | 0.025 | 196000 | 58.575 | -1.450 | 60.025 | ... | ... | -0.898096 |
| 0.002484 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.575 | -1.450 | 62.025 | ... | ... | -0.897546 |
| 0.002431 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.575 | -1.450 | 64.025 | ... | ... | -0.896998 |
| 0.002381 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.575 | -1.450 | 66.025 | ... | ... | -0.896452 |
| 0.002334 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.575 | -1.450 | 68.025 | ... | ... | -0.895907 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.575 | -1.450 | 70.025 | ... | ... | -0.895364 |
| 0.002246 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.575 | -1.450 | 72.025 | ... | ... | -0.894823 |
| 0.002206 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.575 | -1.450 | 74.025 | ... | ... | -0.894283 |
| 0.002168 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74.575 | -1.450 | 76.025 | ... | ... | -0.893745 |
| 0.002131 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 76.575 | -1.450 | 78.025 | ... | ... | -0.893209 |
| 0.002096 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 78.575 | -1.450 | 80.025 | ... | ... | -0.892674 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 80.575 | -1.450 | 82.025 | ... | ... | -0.892141 |
| 0.002031 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 82.575 | -1.450 | 84.025 | ... | ... | -0.891609 |
| 0.002001 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 84.575 | -1.450 | 86.025 | ... | ... | -0.891079 |
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.