Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.906151 | ... | ... | 63.750 | 0 | 63.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| 0.90482 | ... | ... | 61.750 | 0 | 61.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001388 |
| 0.903505 | ... | ... | 59.750 | 0 | 59.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.902205 | ... | ... | 57.750 | 0 | 57.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| 0.90092 | ... | ... | 55.750 | 0 | 55.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.899647 | ... | ... | 53.750 | 0 | 53.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
| 0.898388 | ... | ... | 51.750 | 0 | 51.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.897141 | ... | ... | 49.750 | 0 | 49.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.895906 | ... | ... | 47.750 | 0 | 47.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| 0.894682 | ... | ... | 45.750 | 0 | 45.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| 0.89347 | ... | ... | 43.750 | 0 | 43.750 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.003707 |
| 0.892268 | ... | ... | 41.750 | 0 | 41.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.0039 |
| 0.891076 | ... | ... | 39.750 | 0 | 39.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.00411 |
| 0.889894 | ... | ... | 37.750 | 0 | 37.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007532 |
| 0.888722 | ... | ... | 35.750 | 0 | 35.750 | 90000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.010899 |
| 0.887559 | ... | ... | 33.750 | 0 | 33.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.016959 |
| 0.886404 | ... | ... | 31.750 | 0 | 31.750 | 94000 | 0.200 | 0 | 0.200 | ... | ... | -0.025311 |
| 0.885258 | ... | ... | 29.750 | 0 | 29.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.033601 |
| 0.882915 | ... | ... | 27.775 | 0 | 27.775 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.044097 |
| 0.876585 | ... | ... | 25.875 | 0 | 25.875 | 100000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.056674 |
| 0.867073 | ... | ... | 24.025 | 0 | 24.025 | 102000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.072934 |
| 0.854223 | ... | ... | 22.225 | 0 | 22.225 | 104000 | 0.900 | 0 | 0.900 | ... | ... | -0.092414 |
| 0.83686 | ... | ... | 20.500 | 0 | 20.500 | 106000 | 1.175 | 0 | 1.175 | ... | ... | -0.114743 |
| 0.816351 | ... | ... | 18.850 | -0.025 | 18.825 | 108000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.138471 |
| 0.79094 | ... | ... | 17.250 | 0 | 17.250 | 110000 | 1.875 | 0 | 1.875 | ... | ... | -0.166896 |
| 0.763084 | ... | ... | 15.750 | -0.025 | 15.725 | 112000 | 2.325 | 0 | 2.325 | ... | ... | -0.197234 |
| 0.731511 | ... | ... | 14.300 | 0 | 14.300 | 114000 | 2.850 | 0 | 2.850 | ... | ... | -0.230128 |
| 0.698167 | ... | ... | 12.950 | -0.025 | 12.925 | 116000 | 3.425 | -0.025 | 3.450 | ... | ... | -0.264541 |
| 0.662231 | ... | ... | 11.675 | -0.025 | 11.650 | 118000 | 4.100 | -0.025 | 4.125 | ... | ... | -0.301342 |
| 0.624777 | ... | ... | 10.475 | -0.025 | 10.450 | 120000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.33972 |
| 0.586019 | ... | ... | 9.375 | -0.025 | 9.350 | 122000 | 5.700 | -0.025 | 5.725 | ... | ... | -0.378598 |
| 0.546728 | ... | ... | 8.350 | -0.025 | 8.325 | 124000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.418074 |
| 0.507252 | ... | ... | 7.400 | -0.025 | 7.375 | 126000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.457517 |
| 0.468192 | ... | ... | 6.550 | -0.025 | 6.525 | 128000 | 8.700 | -0.025 | 8.725 | ... | ... | -0.496577 |
| 0.429554 | ... | ... | 5.750 | -0.025 | 5.725 | 130000 | 9.875 | -0.025 | 9.900 | ... | ... | -0.534515 |
| 0.392348 | ... | ... | 5.050 | -0.025 | 5.025 | 132000 | 11.100 | -0.025 | 11.125 | ... | ... | -0.571564 |
| 0.356113 | ... | ... | 4.400 | -0.025 | 4.375 | 134000 | 12.425 | 0 | 12.425 | ... | ... | -0.606449 |
| 0.321674 | ... | ... | 3.825 | -0.025 | 3.800 | 136000 | 13.800 | 0 | 13.800 | ... | ... | -0.639847 |
| 0.289512 | ... | ... | 3.325 | -0.025 | 3.300 | 138000 | 15.225 | -0.025 | 15.250 | ... | ... | -0.671646 |
| 0.259146 | ... | ... | 2.875 | -0.025 | 2.850 | 140000 | 16.750 | 0 | 16.750 | ... | ... | -0.699782 |
| 0.230765 | ... | ... | 2.475 | -0.025 | 2.450 | 142000 | 18.300 | 0 | 18.300 | ... | ... | -0.72661 |
| 0.204602 | ... | ... | 2.125 | -0.025 | 2.100 | 144000 | 19.925 | 0 | 19.925 | ... | ... | -0.749923 |
| 0.180924 | ... | ... | 1.800 | 0 | 1.800 | 146000 | 21.575 | 0 | 21.575 | ... | ... | -0.771693 |
| 0.158581 | ... | ... | 1.525 | 0 | 1.525 | 148000 | 23.275 | -0.025 | 23.300 | ... | ... | -0.790625 |
| 0.13914 | ... | ... | 1.300 | 0 | 1.300 | 150000 | 25.025 | -0.025 | 25.050 | ... | ... | -0.806491 |
| 0.121293 | ... | ... | 1.100 | 0 | 1.100 | 152000 | 26.825 | 0 | 26.825 | ... | ... | -0.819105 |
| 0.105109 | ... | ... | 0.925 | 0 | 0.925 | 154000 | 28.650 | 0 | 28.650 | ... | ... | -0.82979 |
| 0.090684 | ... | ... | 0.775 | 0 | 0.775 | 156000 | 30.500 | 0 | 30.500 | ... | ... | -0.838562 |
| 0.078141 | ... | ... | 0.650 | 0 | 0.650 | 158000 | 32.400 | 0 | 32.400 | ... | ... | -0.844001 |
| 0.067625 | ... | ... | 0.550 | 0 | 0.550 | 160000 | 34.325 | 0 | 34.325 | ... | ... | -0.847647 |
| 0.057102 | ... | ... | 0.450 | 0 | 0.450 | 162000 | 36.275 | 0 | 36.275 | ... | ... | -0.849614 |
| 0.048748 | ... | ... | 0.375 | 0 | 0.375 | 164000 | 38.250 | 0 | 38.250 | ... | ... | -0.850044 |
| 0.040351 | ... | ... | 0.325 | -0.025 | 0.300 | 166000 | 40.250 | 0 | 40.250 | ... | ... | -0.849091 |
| 0.034343 | ... | ... | 0.250 | 0 | 0.250 | 168000 | 42.250 | 0 | 42.250 | ... | ... | -0.848142 |
| 0.02832 | ... | ... | 0.225 | -0.025 | 0.200 | 170000 | 44.250 | 0 | 44.250 | ... | ... | -0.847196 |
| 0.024951 | ... | ... | 0.175 | 0 | 0.175 | 172000 | 46.250 | 0 | 46.250 | ... | ... | -0.846254 |
| 0.021637 | ... | ... | 0.150 | 0 | 0.150 | 174000 | 48.250 | 0 | 48.250 | ... | ... | -0.845315 |
| 0.018353 | ... | ... | 0.125 | 0 | 0.125 | 176000 | 50.250 | 0 | 50.250 | ... | ... | -0.84438 |
| 0.015067 | ... | ... | 0.100 | 0 | 0.100 | 178000 | 52.250 | 0 | 52.250 | ... | ... | -0.843448 |
| 0.011736 | ... | ... | 0.075 | 0 | 0.075 | 180000 | 54.250 | 0 | 54.250 | ... | ... | -0.842519 |
| 0.011478 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 56.250 | 0 | 56.250 | ... | ... | -0.841594 |
| 0.008115 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 58.250 | 0 | 58.250 | ... | ... | -0.840672 |
| 0.007947 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 60.250 | 0 | 60.250 | ... | ... | -0.839753 |
| 0.004414 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.250 | 0 | 62.250 | ... | ... | -0.838837 |
| 0.004326 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.250 | 0 | 64.250 | ... | ... | -0.837924 |
| 0.004243 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.250 | 0 | 66.250 | ... | ... | -0.837014 |
| 0.004165 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 68.250 | 0 | 68.250 | ... | ... | -0.836108 |
| 0.004091 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 70.250 | 0 | 70.250 | ... | ... | -0.835204 |
| 0.002247 | ... | ... | 0.025 | -0.013 | 0.013 | 198000 | 72.250 | 0 | 72.250 | ... | ... | -0.834302 |
| 0.002209 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.250 | 0 | 74.250 | ... | ... | -0.833404 |
| 0.002172 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.250 | 0 | 76.250 | ... | ... | -0.832509 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.250 | 0 | 78.250 | ... | ... | -0.831616 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.250 | 0 | 80.250 | ... | ... | -0.830726 |
| 0.002072 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.250 | 0 | 82.250 | ... | ... | -0.829838 |
| 0.002041 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.250 | 0 | 84.250 | ... | ... | -0.828954 |
| 0.002012 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.250 | 0 | 86.250 | ... | ... | -0.828071 |
| 0.001984 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.250 | 0 | 88.250 | ... | ... | -0.827192 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.250 | 0 | 90.250 | ... | ... | -0.826315 |
| 0.001932 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.250 | 0 | 92.250 | ... | ... | -0.82544 |
| 0.001907 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.250 | 0 | 94.250 | ... | ... | -0.824568 |
| 0.001883 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.250 | 0 | 96.250 | ... | ... | -0.823698 |
| 0.00186 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 98.250 | 0 | 98.250 | ... | ... | -0.822831 |
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.