Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908884 | ... | ... | 61.250 | 0 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.907624 | ... | ... | 59.250 | 0 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| 0.906379 | ... | ... | 57.250 | 0 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.905147 | ... | ... | 55.250 | 0 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.903928 | ... | ... | 53.250 | 0 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.902722 | ... | ... | 51.250 | 0 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001751 |
| 0.901527 | ... | ... | 49.250 | 0 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| 0.900344 | ... | ... | 47.250 | 0 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.899172 | ... | ... | 45.250 | 0 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| 0.89801 | ... | ... | 43.250 | 0 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.896858 | ... | ... | 41.250 | 0 | 41.250 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.003949 |
| 0.895717 | ... | ... | 39.250 | 0 | 39.250 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004163 |
| 0.894584 | ... | ... | 37.250 | 0 | 37.250 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007632 |
| 0.893461 | ... | ... | 35.250 | 0 | 35.250 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.011049 |
| 0.892347 | ... | ... | 33.250 | 0 | 33.250 | 92000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.014554 |
| 0.891241 | ... | ... | 31.250 | 0 | 31.250 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.023325 |
| 0.890143 | ... | ... | 29.250 | 0 | 29.250 | 96000 | 0.250 | 0 | 0.250 | ... | ... | -0.031914 |
| 0.887773 | ... | ... | 27.275 | 0 | 27.275 | 98000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.040665 |
| 0.882492 | ... | ... | 25.350 | 0 | 25.350 | 100000 | 0.475 | 0 | 0.475 | ... | ... | -0.055715 |
| 0.872539 | ... | ... | 23.500 | 0 | 23.500 | 102000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.07073 |
| 0.859052 | ... | ... | 21.700 | 0 | 21.700 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.090958 |
| 0.840824 | ... | ... | 19.975 | 0 | 19.975 | 106000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.11271 |
| 0.819331 | ... | ... | 18.300 | 0 | 18.300 | 108000 | 1.425 | 0 | 1.425 | ... | ... | -0.138648 |
| 0.79373 | ... | ... | 16.725 | -0.025 | 16.700 | 110000 | 1.800 | -0.025 | 1.825 | ... | ... | -0.167006 |
| 0.764509 | ... | ... | 15.200 | -0.025 | 15.175 | 112000 | 2.250 | -0.025 | 2.275 | ... | ... | -0.198561 |
| 0.731439 | ... | ... | 13.750 | 0 | 13.750 | 114000 | 2.775 | -0.025 | 2.800 | ... | ... | -0.232777 |
| 0.695974 | ... | ... | 12.400 | 0 | 12.400 | 116000 | 3.375 | -0.025 | 3.400 | ... | ... | -0.269187 |
| 0.65853 | ... | ... | 11.150 | -0.025 | 11.125 | 118000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.307379 |
| 0.619488 | ... | ... | 9.950 | -0.025 | 9.925 | 120000 | 4.825 | -0.025 | 4.850 | ... | ... | -0.347259 |
| 0.578937 | ... | ... | 8.850 | 0 | 8.850 | 122000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.387899 |
| 0.53805 | ... | ... | 7.850 | -0.025 | 7.825 | 124000 | 6.600 | -0.025 | 6.625 | ... | ... | -0.428964 |
| 0.497044 | ... | ... | 6.925 | -0.025 | 6.900 | 126000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.469965 |
| 0.456398 | ... | ... | 6.075 | -0.025 | 6.050 | 128000 | 8.725 | -0.025 | 8.750 | ... | ... | -0.510425 |
| 0.416912 | ... | ... | 5.325 | -0.025 | 5.300 | 130000 | 9.925 | -0.025 | 9.950 | ... | ... | -0.54955 |
| 0.378256 | ... | ... | 4.625 | -0.025 | 4.600 | 132000 | 11.175 | -0.025 | 11.200 | ... | ... | -0.587673 |
| 0.341854 | ... | ... | 4 | 0 | 4 | 134000 | 12.525 | 0 | 12.525 | ... | ... | -0.623383 |
| 0.306903 | ... | ... | 3.475 | -0.025 | 3.450 | 136000 | 13.925 | -0.025 | 13.950 | ... | ... | -0.657479 |
| 0.273511 | ... | ... | 2.975 | -0.025 | 2.950 | 138000 | 15.400 | 0 | 15.400 | ... | ... | -0.688909 |
| 0.242931 | ... | ... | 2.550 | -0.025 | 2.525 | 140000 | 16.925 | -0.025 | 16.950 | ... | ... | -0.718212 |
| 0.214533 | ... | ... | 2.175 | -0.025 | 2.150 | 142000 | 18.525 | 0 | 18.525 | ... | ... | -0.744034 |
| 0.188567 | ... | ... | 1.850 | -0.025 | 1.825 | 144000 | 20.175 | 0 | 20.175 | ... | ... | -0.7671 |
| 0.165328 | ... | ... | 1.575 | -0.025 | 1.550 | 146000 | 21.850 | -0.025 | 21.875 | ... | ... | -0.788516 |
| 0.143559 | ... | ... | 1.325 | -0.025 | 1.300 | 148000 | 23.600 | 0 | 23.600 | ... | ... | -0.805457 |
| 0.124983 | ... | ... | 1.100 | 0 | 1.100 | 150000 | 25.375 | 0 | 25.375 | ... | ... | -0.820449 |
| 0.108177 | ... | ... | 0.925 | 0 | 0.925 | 152000 | 27.175 | -0.025 | 27.200 | ... | ... | -0.833483 |
| 0.093226 | ... | ... | 0.775 | 0 | 0.775 | 154000 | 29.050 | 0 | 29.050 | ... | ... | -0.841474 |
| 0.07819 | ... | ... | 0.650 | -0.025 | 0.625 | 156000 | 30.925 | 0 | 30.925 | ... | ... | -0.848976 |
| 0.067222 | ... | ... | 0.525 | 0 | 0.525 | 158000 | 32.825 | 0 | 32.825 | ... | ... | -0.854536 |
| 0.05625 | ... | ... | 0.450 | -0.025 | 0.425 | 160000 | 34.775 | 0 | 34.775 | ... | ... | -0.856754 |
| 0.047538 | ... | ... | 0.375 | -0.025 | 0.350 | 162000 | 36.750 | 0 | 36.750 | ... | ... | -0.857318 |
| 0.041292 | ... | ... | 0.300 | 0 | 0.300 | 164000 | 38.750 | 0 | 38.750 | ... | ... | -0.856402 |
| 0.035116 | ... | ... | 0.250 | 0 | 0.250 | 166000 | 40.750 | 0 | 40.750 | ... | ... | -0.855488 |
| 0.028938 | ... | ... | 0.200 | 0 | 0.200 | 168000 | 42.750 | 0 | 42.750 | ... | ... | -0.854579 |
| 0.022664 | ... | ... | 0.175 | -0.025 | 0.150 | 170000 | 44.750 | 0 | 44.750 | ... | ... | -0.853673 |
| 0.019195 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 46.750 | 0 | 46.750 | ... | ... | -0.85277 |
| 0.015737 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 48.750 | 0 | 48.750 | ... | ... | -0.851871 |
| 0.012244 | ... | ... | 0.100 | -0.025 | 0.075 | 176000 | 50.750 | 0 | 50.750 | ... | ... | -0.850975 |
| 0.011955 | ... | ... | 0.075 | 0 | 0.075 | 178000 | 52.750 | 0 | 52.750 | ... | ... | -0.850082 |
| 0.008445 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 54.750 | 0 | 54.750 | ... | ... | -0.849192 |
| 0.008258 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 56.750 | 0 | 56.750 | ... | ... | -0.848305 |
| 0.004585 | ... | ... | 0.050 | -0.025 | 0.025 | 184000 | 58.750 | 0 | 58.750 | ... | ... | -0.847422 |
| 0.004488 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 60.750 | 0 | 60.750 | ... | ... | -0.846541 |
| 0.004396 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.750 | 0 | 62.750 | ... | ... | -0.845663 |
| 0.00431 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.750 | 0 | 64.750 | ... | ... | -0.844789 |
| 0.004228 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.750 | 0 | 66.750 | ... | ... | -0.843917 |
| 0.002322 | ... | ... | 0.025 | -0.013 | 0.013 | 194000 | 68.750 | 0 | 68.750 | ... | ... | -0.843048 |
| 0.00228 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0 | 70.750 | ... | ... | -0.842182 |
| 0.00224 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0 | 72.750 | ... | ... | -0.841318 |
| 0.002202 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0 | 74.750 | ... | ... | -0.840457 |
| 0.002166 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0 | 76.750 | ... | ... | -0.839599 |
| 0.002131 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0 | 78.750 | ... | ... | -0.838744 |
| 0.002098 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0 | 80.750 | ... | ... | -0.837891 |
| 0.002067 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0 | 82.750 | ... | ... | -0.83704 |
| 0.002037 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0 | 84.750 | ... | ... | -0.836193 |
| 0.002008 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.750 | 0 | 86.750 | ... | ... | -0.835347 |
| 0.00198 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.750 | 0 | 88.750 | ... | ... | -0.834504 |
| 0.001953 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.750 | 0 | 90.750 | ... | ... | -0.833664 |
| 0.001928 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.750 | 0 | 92.750 | ... | ... | -0.832826 |
| 0.001903 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.750 | 0 | 94.750 | ... | ... | -0.83199 |
| 0.00188 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.750 | 0 | 96.750 | ... | ... | -0.831157 |
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.