Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.931198 | ... | ... | 77.500 | -0.500 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| 0.930212 | ... | ... | 75.500 | -0.500 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| 0.929238 | ... | ... | 73.500 | -0.500 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001158 |
| 0.928275 | ... | ... | 71.500 | -0.500 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001204 |
| 0.927324 | ... | ... | 69.500 | -0.500 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001251 |
| 0.926383 | ... | ... | 67.500 | -0.500 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001302 |
| 0.925452 | ... | ... | 65.500 | -0.500 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.924531 | ... | ... | 63.500 | -0.500 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.923619 | ... | ... | 61.500 | -0.500 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
| 0.922716 | ... | ... | 59.500 | -0.500 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| 0.921822 | ... | ... | 57.500 | -0.500 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.920935 | ... | ... | 55.500 | -0.500 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.920057 | ... | ... | 53.500 | -0.500 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| 0.919185 | ... | ... | 51.500 | -0.500 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| 0.918322 | ... | ... | 49.500 | -0.500 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001901 |
| 0.917465 | ... | ... | 47.500 | -0.500 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| 0.916615 | ... | ... | 45.500 | -0.500 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
| 0.915772 | ... | ... | 43.500 | -0.500 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.914935 | ... | ... | 41.500 | -0.500 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| 0.914104 | ... | ... | 39.500 | -0.500 | 39 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.004286 |
| 0.913279 | ... | ... | 37.500 | -0.500 | 37 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.004521 |
| 0.912461 | ... | ... | 35.500 | -0.500 | 35 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.008292 |
| 0.911647 | ... | ... | 33.500 | -0.500 | 33 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.008777 |
| 0.910839 | ... | ... | 31.500 | -0.500 | 31 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.015842 |
| 0.910037 | ... | ... | 29.500 | -0.500 | 29 | 108000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.02272 |
| 0.909239 | ... | ... | 27.500 | -0.500 | 27 | 110000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.032332 |
| 0.903444 | ... | ... | 25.550 | -0.475 | 25.075 | 112000 | 0.300 | 0 | 0.300 | ... | ... | -0.04208 |
| 0.895337 | ... | ... | 23.650 | -0.475 | 23.175 | 114000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.058874 |
| 0.883079 | ... | ... | 21.800 | -0.475 | 21.325 | 116000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.075629 |
| 0.865103 | ... | ... | 20 | -0.450 | 19.550 | 118000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.098224 |
| 0.843254 | ... | ... | 18.275 | -0.450 | 17.825 | 120000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.12413 |
| 0.816475 | ... | ... | 16.600 | -0.425 | 16.175 | 122000 | 1.425 | 0.075 | 1.350 | ... | ... | -0.153093 |
| 0.78537 | ... | ... | 15.025 | -0.425 | 14.600 | 124000 | 1.825 | 0.075 | 1.750 | ... | ... | -0.18609 |
| 0.749607 | ... | ... | 13.500 | -0.375 | 13.125 | 126000 | 2.300 | 0.100 | 2.200 | ... | ... | -0.222507 |
| 0.710935 | ... | ... | 12.075 | -0.350 | 11.725 | 128000 | 2.875 | 0.125 | 2.750 | ... | ... | -0.262576 |
| 0.669775 | ... | ... | 10.750 | -0.350 | 10.400 | 130000 | 3.525 | 0.125 | 3.400 | ... | ... | -0.304764 |
| 0.626131 | ... | ... | 9.500 | -0.325 | 9.175 | 132000 | 4.275 | 0.150 | 4.125 | ... | ... | -0.349088 |
| 0.580856 | ... | ... | 8.375 | -0.325 | 8.050 | 134000 | 5.125 | 0.200 | 4.925 | ... | ... | -0.394694 |
| 0.534769 | ... | ... | 7.325 | -0.300 | 7.025 | 136000 | 6.050 | 0.200 | 5.850 | ... | ... | -0.440769 |
| 0.488681 | ... | ... | 6.350 | -0.250 | 6.100 | 138000 | 7.075 | 0.225 | 6.850 | ... | ... | -0.486861 |
| 0.443053 | ... | ... | 5.500 | -0.250 | 5.250 | 140000 | 8.200 | 0.250 | 7.950 | ... | ... | -0.532155 |
| 0.398735 | ... | ... | 4.725 | -0.225 | 4.500 | 142000 | 9.425 | 0.300 | 9.125 | ... | ... | -0.575815 |
| 0.356604 | ... | ... | 4.025 | -0.175 | 3.850 | 144000 | 10.700 | 0.300 | 10.400 | ... | ... | -0.618348 |
| 0.315864 | ... | ... | 3.425 | -0.175 | 3.250 | 146000 | 12.100 | 0.325 | 11.775 | ... | ... | -0.657279 |
| 0.278553 | ... | ... | 2.900 | -0.150 | 2.750 | 148000 | 13.550 | 0.350 | 13.200 | ... | ... | -0.69419 |
| 0.243339 | ... | ... | 2.425 | -0.125 | 2.300 | 150000 | 15.075 | 0.375 | 14.700 | ... | ... | -0.727855 |
| 0.210359 | ... | ... | 2.025 | -0.125 | 1.900 | 152000 | 16.650 | 0.375 | 16.275 | ... | ... | -0.758981 |
| 0.181341 | ... | ... | 1.675 | -0.100 | 1.575 | 154000 | 18.300 | 0.400 | 17.900 | ... | ... | -0.785923 |
| 0.155381 | ... | ... | 1.375 | -0.075 | 1.300 | 156000 | 20 | 0.400 | 19.600 | ... | ... | -0.809582 |
| 0.132834 | ... | ... | 1.150 | -0.075 | 1.075 | 158000 | 21.750 | 0.425 | 21.325 | ... | ... | -0.829672 |
| 0.112152 | ... | ... | 0.925 | -0.050 | 0.875 | 160000 | 23.550 | 0.450 | 23.100 | ... | ... | -0.845913 |
| 0.09336 | ... | ... | 0.750 | -0.050 | 0.700 | 162000 | 25.375 | 0.450 | 24.925 | ... | ... | -0.859862 |
| 0.078811 | ... | ... | 0.600 | -0.025 | 0.575 | 164000 | 27.250 | 0.475 | 26.775 | ... | ... | -0.86968 |
| 0.064252 | ... | ... | 0.500 | -0.050 | 0.450 | 166000 | 29.150 | 0.475 | 28.675 | ... | ... | -0.877151 |
| 0.054542 | ... | ... | 0.400 | -0.025 | 0.375 | 168000 | 31.075 | 0.500 | 30.575 | ... | ... | -0.882352 |
| 0.044927 | ... | ... | 0.325 | -0.025 | 0.300 | 170000 | 33.025 | 0.500 | 32.525 | ... | ... | -0.885409 |
| 0.035233 | ... | ... | 0.250 | -0.025 | 0.225 | 172000 | 35 | 0.500 | 34.500 | ... | ... | -0.886491 |
| 0.028286 | ... | ... | 0.200 | -0.025 | 0.175 | 174000 | 37 | 0.500 | 36.500 | ... | ... | -0.885807 |
| 0.024387 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 39 | 0.500 | 38.500 | ... | ... | -0.885126 |
| 0.017333 | ... | ... | 0.125 | -0.025 | 0.100 | 178000 | 41 | 0.500 | 40.500 | ... | ... | -0.884448 |
| 0.013435 | ... | ... | 0.100 | -0.025 | 0.075 | 180000 | 43 | 0.500 | 42.500 | ... | ... | -0.883771 |
| 0.013048 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 45 | 0.500 | 44.500 | ... | ... | -0.883097 |
| 0.009192 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 47 | 0.500 | 46.500 | ... | ... | -0.882426 |
| 0.008947 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 49 | 0.500 | 48.500 | ... | ... | -0.881757 |
| 0.00496 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 51 | 0.500 | 50.500 | ... | ... | -0.88109 |
| 0.004835 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 53 | 0.500 | 52.500 | ... | ... | -0.880425 |
| 0.004718 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 55 | 0.500 | 54.500 | ... | ... | -0.879763 |
| 0.004608 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 57 | 0.500 | 56.500 | ... | ... | -0.879103 |
| 0.002527 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | 0.500 | 58.500 | ... | ... | -0.878445 |
| 0.002471 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | 0.500 | 60.500 | ... | ... | -0.877789 |
| 0.002419 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | 0.500 | 62.500 | ... | ... | -0.877135 |
| 0.00237 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | 0.500 | 64.500 | ... | ... | -0.876483 |
| 0.002323 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | 0.500 | 66.500 | ... | ... | -0.875833 |
| 0.002279 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | 0.500 | 68.500 | ... | ... | -0.875185 |
| 0.002237 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | 0.500 | 70.500 | ... | ... | -0.874539 |
| 0.002197 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | 0.500 | 72.500 | ... | ... | -0.873895 |
| 0.002159 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 75 | 0.500 | 74.500 | ... | ... | -0.873253 |
| 0.002123 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 77 | 0.500 | 76.500 | ... | ... | -0.872613 |
| 0.002089 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 79 | 0.500 | 78.500 | ... | ... | -0.871975 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 81 | 0.500 | 80.500 | ... | ... | -0.871338 |
| 0.002024 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 83 | 0.500 | 82.500 | ... | ... | -0.870704 |
| 0.001994 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 85 | 0.500 | 84.500 | ... | ... | -0.870071 |
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.