Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.910635 | ... | ... | 61.750 | 0 | 61.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| 0.909364 | ... | ... | 59.750 | 0 | 59.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| 0.908109 | ... | ... | 57.750 | 0 | 57.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| 0.906867 | ... | ... | 55.750 | 0 | 55.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
| 0.905639 | ... | ... | 53.750 | 0 | 53.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| 0.904424 | ... | ... | 51.750 | 0 | 51.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.903221 | ... | ... | 49.750 | 0 | 49.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
| 0.90203 | ... | ... | 47.750 | 0 | 47.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| 0.900851 | ... | ... | 45.750 | 0 | 45.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.899682 | ... | ... | 43.750 | 0 | 43.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.898524 | ... | ... | 41.750 | 0 | 41.750 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.003886 |
| 0.897376 | ... | ... | 39.750 | 0 | 39.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.004096 |
| 0.896237 | ... | ... | 37.750 | 0 | 37.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004325 |
| 0.895108 | ... | ... | 35.750 | 0 | 35.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007936 |
| 0.893988 | ... | ... | 33.750 | 0 | 33.750 | 90000 | 0.100 | 0 | 0.100 | ... | ... | -0.014312 |
| 0.892876 | ... | ... | 31.750 | 0 | 31.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.017924 |
| 0.891774 | ... | ... | 29.750 | 0 | 29.750 | 94000 | 0.200 | 0 | 0.200 | ... | ... | -0.026792 |
| 0.890679 | ... | ... | 27.750 | 0 | 27.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.035637 |
| 0.885521 | ... | ... | 25.825 | 0 | 25.825 | 98000 | 0.400 | 0 | 0.400 | ... | ... | -0.048916 |
| 0.878405 | ... | ... | 23.925 | 0 | 23.925 | 100000 | 0.550 | 0 | 0.550 | ... | ... | -0.064131 |
| 0.866372 | ... | ... | 22.125 | -0.025 | 22.100 | 102000 | 0.725 | 0 | 0.725 | ... | ... | -0.081287 |
| 0.849417 | ... | ... | 20.350 | 0 | 20.350 | 104000 | 0.975 | 0 | 0.975 | ... | ... | -0.103461 |
| 0.829038 | ... | ... | 18.650 | 0 | 18.650 | 106000 | 1.275 | 0 | 1.275 | ... | ... | -0.12847 |
| 0.804318 | ... | ... | 17.050 | -0.025 | 17.025 | 108000 | 1.625 | 0 | 1.625 | ... | ... | -0.156086 |
| 0.775757 | ... | ... | 15.500 | -0.025 | 15.475 | 110000 | 2.050 | 0 | 2.050 | ... | ... | -0.187134 |
| 0.743082 | ... | ... | 14.025 | 0 | 14.025 | 112000 | 2.525 | -0.025 | 2.550 | ... | ... | -0.220238 |
| 0.708458 | ... | ... | 12.650 | -0.025 | 12.625 | 114000 | 3.100 | -0.025 | 3.125 | ... | ... | -0.256693 |
| 0.670914 | ... | ... | 11.350 | -0.025 | 11.325 | 116000 | 3.775 | 0 | 3.775 | ... | ... | -0.295586 |
| 0.631614 | ... | ... | 10.100 | 0 | 10.100 | 118000 | 4.475 | -0.025 | 4.500 | ... | ... | -0.335063 |
| 0.591098 | ... | ... | 8.925 | 0 | 8.925 | 120000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.376058 |
| 0.549258 | ... | ... | 7.825 | -0.025 | 7.800 | 122000 | 6.100 | 0 | 6.100 | ... | ... | -0.418234 |
| 0.506438 | ... | ... | 6.850 | -0.025 | 6.825 | 124000 | 7.075 | 0 | 7.075 | ... | ... | -0.461025 |
| 0.464074 | ... | ... | 6 | -0.025 | 5.975 | 126000 | 8.175 | -0.025 | 8.200 | ... | ... | -0.503175 |
| 0.423424 | ... | ... | 5.250 | 0 | 5.250 | 128000 | 9.400 | 0 | 9.400 | ... | ... | -0.543442 |
| 0.384601 | ... | ... | 4.600 | 0 | 4.600 | 130000 | 10.700 | 0 | 10.700 | ... | ... | -0.581724 |
| 0.347998 | ... | ... | 4.025 | 0 | 4.025 | 132000 | 12.075 | 0 | 12.075 | ... | ... | -0.61764 |
| 0.313226 | ... | ... | 3.525 | -0.025 | 3.500 | 134000 | 13.500 | -0.025 | 13.525 | ... | ... | -0.651581 |
| 0.280376 | ... | ... | 3.050 | -0.025 | 3.025 | 136000 | 15 | 0 | 15 | ... | ... | -0.68254 |
| 0.249588 | ... | ... | 2.600 | 0 | 2.600 | 138000 | 16.525 | -0.025 | 16.550 | ... | ... | -0.712101 |
| 0.221056 | ... | ... | 2.225 | 0 | 2.225 | 140000 | 18.100 | -0.025 | 18.125 | ... | ... | -0.739281 |
| 0.19369 | ... | ... | 1.875 | 0 | 1.875 | 142000 | 19.750 | 0 | 19.750 | ... | ... | -0.762622 |
| 0.168851 | ... | ... | 1.575 | 0 | 1.575 | 144000 | 21.425 | 0 | 21.425 | ... | ... | -0.784264 |
| 0.146876 | ... | ... | 1.325 | 0 | 1.325 | 146000 | 23.125 | -0.025 | 23.150 | ... | ... | -0.804233 |
| 0.126427 | ... | ... | 1.100 | 0 | 1.100 | 148000 | 24.900 | -0.025 | 24.925 | ... | ... | -0.819531 |
| 0.109385 | ... | ... | 0.925 | 0 | 0.925 | 150000 | 26.725 | 0 | 26.725 | ... | ... | -0.831313 |
| 0.094235 | ... | ... | 0.775 | 0 | 0.775 | 152000 | 28.575 | 0 | 28.575 | ... | ... | -0.841031 |
| 0.079014 | ... | ... | 0.650 | -0.025 | 0.625 | 154000 | 30.450 | 0 | 30.450 | ... | ... | -0.848718 |
| 0.067909 | ... | ... | 0.525 | 0 | 0.525 | 156000 | 32.350 | 0 | 32.350 | ... | ... | -0.854434 |
| 0.05681 | ... | ... | 0.425 | 0 | 0.425 | 158000 | 34.300 | 0 | 34.300 | ... | ... | -0.856762 |
| 0.047999 | ... | ... | 0.350 | 0 | 0.350 | 160000 | 36.250 | 0 | 36.250 | ... | ... | -0.858858 |
| 0.041681 | ... | ... | 0.300 | 0 | 0.300 | 162000 | 38.250 | 0 | 38.250 | ... | ... | -0.85794 |
| 0.035439 | ... | ... | 0.250 | 0 | 0.250 | 164000 | 40.250 | 0 | 40.250 | ... | ... | -0.857026 |
| 0.029199 | ... | ... | 0.200 | 0 | 0.200 | 166000 | 42.250 | 0 | 42.250 | ... | ... | -0.856115 |
| 0.022865 | ... | ... | 0.150 | 0 | 0.150 | 168000 | 44.250 | 0 | 44.250 | ... | ... | -0.855208 |
| 0.019361 | ... | ... | 0.125 | 0 | 0.125 | 170000 | 46.250 | 0 | 46.250 | ... | ... | -0.854304 |
| 0.015871 | ... | ... | 0.100 | 0 | 0.100 | 172000 | 48.250 | 0 | 48.250 | ... | ... | -0.853403 |
| 0.012346 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 50.250 | 0 | 50.250 | ... | ... | -0.852506 |
| 0.012052 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 52.250 | 0 | 52.250 | ... | ... | -0.851612 |
| 0.008513 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 54.250 | 0 | 54.250 | ... | ... | -0.850721 |
| 0.008323 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 56.250 | 0 | 56.250 | ... | ... | -0.849834 |
| 0.004621 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 58.250 | 0 | 58.250 | ... | ... | -0.848949 |
| 0.004522 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 60.250 | 0 | 60.250 | ... | ... | -0.848067 |
| 0.004429 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 62.250 | 0 | 62.250 | ... | ... | -0.847189 |
| 0.004342 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 64.250 | 0 | 64.250 | ... | ... | -0.846313 |
| 0.004259 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 66.250 | 0 | 66.250 | ... | ... | -0.845441 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.250 | 0 | 68.250 | ... | ... | -0.844571 |
| 0.002296 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.250 | 0 | 70.250 | ... | ... | -0.843704 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.250 | 0 | 72.250 | ... | ... | -0.84284 |
| 0.002218 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.250 | 0 | 74.250 | ... | ... | -0.841978 |
| 0.002181 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.250 | 0 | 76.250 | ... | ... | -0.84112 |
| 0.002146 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.250 | 0 | 78.250 | ... | ... | -0.840264 |
| 0.002112 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.250 | 0 | 80.250 | ... | ... | -0.83941 |
| 0.00208 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.250 | 0 | 82.250 | ... | ... | -0.838559 |
| 0.00205 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.250 | 0 | 84.250 | ... | ... | -0.837711 |
| 0.002021 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.250 | 0 | 86.250 | ... | ... | -0.836865 |
| 0.001993 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.250 | 0 | 88.250 | ... | ... | -0.836021 |
| 0.001966 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 90.250 | 0 | 90.250 | ... | ... | -0.83518 |
| 0.00194 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 92.250 | 0 | 92.250 | ... | ... | -0.834342 |
| 0.001915 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 94.250 | 0 | 94.250 | ... | ... | -0.833506 |
| 0.001891 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 96.250 | 0 | 96.250 | ... | ... | -0.832672 |
| 0.001868 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 98.250 | 0 | 98.250 | ... | ... | -0.831841 |
| 0.001846 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 100.250 | 0 | 100.250 | ... | ... | -0.831011 |
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.