Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946993 | ... | ... | 62.750 | -0.200 | 62.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| 0.94624 | ... | ... | 60.750 | -0.200 | 60.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| 0.945496 | ... | ... | 58.750 | -0.200 | 58.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001486 |
| 0.944761 | ... | ... | 56.750 | -0.200 | 56.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001553 |
| 0.944034 | ... | ... | 54.750 | -0.200 | 54.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001624 |
| 0.943314 | ... | ... | 52.750 | -0.200 | 52.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.0017 |
| 0.942602 | ... | ... | 50.750 | -0.200 | 50.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
| 0.941896 | ... | ... | 48.750 | -0.200 | 48.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| 0.941197 | ... | ... | 46.750 | -0.200 | 46.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| 0.940505 | ... | ... | 44.750 | -0.200 | 44.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| 0.939819 | ... | ... | 42.750 | -0.200 | 42.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| 0.939139 | ... | ... | 40.750 | -0.200 | 40.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.938465 | ... | ... | 38.750 | -0.200 | 38.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| 0.937796 | ... | ... | 36.750 | -0.200 | 36.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002553 |
| 0.937132 | ... | ... | 34.750 | -0.200 | 34.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002706 |
| 0.936474 | ... | ... | 32.750 | -0.200 | 32.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.935821 | ... | ... | 30.750 | -0.200 | 30.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
| 0.935172 | ... | ... | 28.750 | -0.200 | 28.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
| 0.934529 | ... | ... | 26.750 | -0.200 | 26.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.00616 |
| 0.933889 | ... | ... | 24.750 | -0.200 | 24.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.006631 |
| 0.933255 | ... | ... | 22.750 | -0.200 | 22.550 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.012332 |
| 0.932624 | ... | ... | 20.750 | -0.200 | 20.550 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.022531 |
| 0.929104 | ... | ... | 18.800 | -0.225 | 18.575 | 106000 | 0.175 | 0 | 0.175 | ... | ... | -0.036638 |
| 0.91614 | ... | ... | 16.875 | -0.200 | 16.675 | 108000 | 0.275 | 0 | 0.275 | ... | ... | -0.054491 |
| 0.896213 | ... | ... | 15.050 | -0.225 | 14.825 | 110000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.079129 |
| 0.867105 | ... | ... | 13.275 | -0.225 | 13.050 | 112000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.112411 |
| 0.827793 | ... | ... | 11.600 | -0.225 | 11.375 | 114000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.153018 |
| 0.780115 | ... | ... | 10.025 | -0.225 | 9.800 | 116000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.201794 |
| 0.725526 | ... | ... | 8.550 | -0.225 | 8.325 | 118000 | 1.875 | 0 | 1.875 | ... | ... | -0.258457 |
| 0.66348 | ... | ... | 7.200 | -0.200 | 7 | 120000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.319983 |
| 0.59742 | ... | ... | 6 | -0.200 | 5.800 | 122000 | 3.275 | 0 | 3.275 | ... | ... | -0.386497 |
| 0.528977 | ... | ... | 4.925 | -0.175 | 4.750 | 124000 | 4.200 | 0 | 4.200 | ... | ... | -0.455183 |
| 0.460466 | ... | ... | 4 | -0.175 | 3.825 | 126000 | 5.250 | 0.025 | 5.225 | ... | ... | -0.523726 |
| 0.394219 | ... | ... | 3.200 | -0.150 | 3.050 | 128000 | 6.450 | 0.050 | 6.400 | ... | ... | -0.589803 |
| 0.330837 | ... | ... | 2.525 | -0.150 | 2.375 | 130000 | 7.750 | 0.050 | 7.700 | ... | ... | -0.652814 |
| 0.272679 | ... | ... | 1.950 | -0.125 | 1.825 | 132000 | 9.200 | 0.075 | 9.125 | ... | ... | -0.708925 |
| 0.222044 | ... | ... | 1.500 | -0.100 | 1.400 | 134000 | 10.725 | 0.075 | 10.650 | ... | ... | -0.760301 |
| 0.177122 | ... | ... | 1.150 | -0.100 | 1.050 | 136000 | 12.375 | 0.125 | 12.250 | ... | ... | -0.802148 |
| 0.138759 | ... | ... | 0.850 | -0.075 | 0.775 | 138000 | 14.075 | 0.125 | 13.950 | ... | ... | -0.839092 |
| 0.108153 | ... | ... | 0.625 | -0.050 | 0.575 | 140000 | 15.850 | 0.125 | 15.725 | ... | ... | -0.868215 |
| 0.080347 | ... | ... | 0.450 | -0.050 | 0.400 | 142000 | 17.700 | 0.150 | 17.550 | ... | ... | -0.888339 |
| 0.062274 | ... | ... | 0.325 | -0.025 | 0.300 | 144000 | 19.575 | 0.175 | 19.400 | ... | ... | -0.9046 |
| 0.044265 | ... | ... | 0.225 | -0.025 | 0.200 | 146000 | 21.500 | 0.175 | 21.325 | ... | ... | -0.913992 |
| 0.034023 | ... | ... | 0.150 | 0 | 0.150 | 148000 | 23.450 | 0.175 | 23.275 | ... | ... | -0.919635 |
| 0.023891 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.919077 |
| 0.018264 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 27.450 | 0.200 | 27.250 | ... | ... | -0.918522 |
| 0.012715 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 29.450 | 0.200 | 29.250 | ... | ... | -0.91797 |
| 0.006992 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 31.450 | 0.200 | 31.250 | ... | ... | -0.917419 |
| 0.006701 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 33.450 | 0.200 | 33.250 | ... | ... | -0.916871 |
| 0.003643 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 35.450 | 0.200 | 35.250 | ... | ... | -0.916326 |
| 0.003505 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.450 | 0.200 | 37.250 | ... | ... | -0.915782 |
| 0.00338 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.450 | 0.200 | 39.250 | ... | ... | -0.91524 |
| 0.003266 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.450 | 0.200 | 41.250 | ... | ... | -0.914701 |
| 0.003162 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.450 | 0.200 | 43.250 | ... | ... | -0.914164 |
| 0.003066 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.450 | 0.200 | 45.250 | ... | ... | -0.913628 |
| 0.002977 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.450 | 0.200 | 47.250 | ... | ... | -0.913095 |
| 0.002895 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.450 | 0.200 | 49.250 | ... | ... | -0.912563 |
| 0.002819 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.450 | 0.200 | 51.250 | ... | ... | -0.912034 |
| 0.002749 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.450 | 0.200 | 53.250 | ... | ... | -0.911506 |
| 0.002682 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.450 | 0.200 | 55.250 | ... | ... | -0.910981 |
| 0.00262 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.450 | 0.200 | 57.250 | ... | ... | -0.910457 |
| 0.002561 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.450 | 0.200 | 59.250 | ... | ... | -0.909935 |
| 0.002506 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.450 | 0.200 | 61.250 | ... | ... | -0.909414 |
| 0.002455 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.450 | 0.200 | 63.250 | ... | ... | -0.908896 |
| 0.002406 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.450 | 0.200 | 65.250 | ... | ... | -0.908379 |
| 0.00236 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.450 | 0.200 | 67.250 | ... | ... | -0.907864 |
| 0.002316 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.450 | 0.200 | 69.250 | ... | ... | -0.907351 |
| 0.002275 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.450 | 0.200 | 71.250 | ... | ... | -0.906839 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.450 | 0.200 | 73.250 | ... | ... | -0.906329 |
| 0.002198 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.450 | 0.200 | 75.250 | ... | ... | -0.90582 |
| 0.002162 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.450 | 0.200 | 77.250 | ... | ... | -0.905313 |
| 0.002128 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.450 | 0.200 | 79.250 | ... | ... | -0.904807 |
| 0.002095 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.450 | 0.200 | 81.250 | ... | ... | -0.904303 |
| 0.002064 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.450 | 0.200 | 83.250 | ... | ... | -0.903801 |
| 0.002035 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.450 | 0.200 | 85.250 | ... | ... | -0.9033 |
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.