Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.919446 | ... | ... | 64.250 | -0.250 | 64 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001343 |
| 0.918149 | ... | ... | 62.250 | -0.250 | 62 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.916849 | ... | ... | 60.250 | -0.250 | 60 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.915544 | ... | ... | 58.250 | -0.250 | 58 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001526 |
| 0.914232 | ... | ... | 56.250 | -0.250 | 56 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.912911 | ... | ... | 54.250 | -0.250 | 54 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001667 |
| 0.911578 | ... | ... | 52.250 | -0.250 | 52 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.91023 | ... | ... | 50.250 | -0.250 | 50 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| 0.908864 | ... | ... | 48.250 | -0.250 | 48 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| 0.907475 | ... | ... | 46.250 | -0.250 | 46 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| 0.90606 | ... | ... | 44.250 | -0.250 | 44 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002114 |
| 0.904612 | ... | ... | 42.250 | -0.250 | 42 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
| 0.903127 | ... | ... | 40.250 | -0.250 | 40 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.004133 |
| 0.901596 | ... | ... | 38.250 | -0.250 | 38 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.004362 |
| 0.900012 | ... | ... | 36.250 | -0.250 | 36 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.008003 |
| 0.898363 | ... | ... | 34.250 | -0.250 | 34 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011597 |
| 0.896636 | ... | ... | 32.250 | -0.250 | 32 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.015294 |
| 0.894816 | ... | ... | 30.250 | -0.250 | 30 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.021936 |
| 0.892881 | ... | ... | 28.250 | -0.250 | 28 | 100000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.031215 |
| 0.889486 | ... | ... | 26.275 | -0.250 | 26.025 | 102000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.04289 |
| 0.881603 | ... | ... | 24.375 | -0.250 | 24.125 | 104000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.056824 |
| 0.870183 | ... | ... | 22.500 | -0.225 | 22.275 | 106000 | 0.600 | 0 | 0.600 | ... | ... | -0.07297 |
| 0.855099 | ... | ... | 20.700 | -0.225 | 20.475 | 108000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.094737 |
| 0.83515 | ... | ... | 18.975 | -0.225 | 18.750 | 110000 | 1.075 | 0.025 | 1.050 | ... | ... | -0.118194 |
| 0.810706 | ... | ... | 17.300 | -0.200 | 17.100 | 112000 | 1.400 | 0.025 | 1.375 | ... | ... | -0.146216 |
| 0.782246 | ... | ... | 15.725 | -0.200 | 15.525 | 114000 | 1.800 | 0.050 | 1.750 | ... | ... | -0.178074 |
| 0.751073 | ... | ... | 14.200 | -0.200 | 14 | 116000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.21223 |
| 0.715222 | ... | ... | 12.775 | -0.175 | 12.600 | 118000 | 2.800 | 0.050 | 2.750 | ... | ... | -0.250197 |
| 0.67755 | ... | ... | 11.425 | -0.175 | 11.250 | 120000 | 3.425 | 0.050 | 3.375 | ... | ... | -0.290432 |
| 0.636915 | ... | ... | 10.175 | -0.150 | 10.025 | 122000 | 4.150 | 0.075 | 4.075 | ... | ... | -0.332955 |
| 0.595192 | ... | ... | 9.025 | -0.175 | 8.850 | 124000 | 4.950 | 0.075 | 4.875 | ... | ... | -0.376694 |
| 0.552118 | ... | ... | 7.950 | -0.150 | 7.800 | 126000 | 5.850 | 0.100 | 5.750 | ... | ... | -0.421399 |
| 0.508717 | ... | 6.700 | 6.825 | ... | ... | 128000 | 6.825 | 0.100 | 6.725 | ... | ... | -0.466385 |
| 0.465584 | ... | ... | 6.075 | -0.125 | 5.950 | 130000 | 7.900 | 0.100 | 7.800 | ... | ... | -0.511063 |
| 0.4231 | ... | ... | 5.275 | -0.125 | 5.150 | 132000 | 9.075 | 0.125 | 8.950 | ... | ... | -0.554608 |
| 0.382217 | ... | ... | 4.550 | -0.100 | 4.450 | 134000 | 10.325 | 0.150 | 10.175 | ... | ... | -0.596783 |
| 0.343073 | ... | ... | 3.900 | -0.075 | 3.825 | 136000 | 11.650 | 0.150 | 11.500 | ... | ... | -0.637176 |
| 0.30525 | ... | ... | 3.350 | -0.100 | 3.250 | 138000 | 13.050 | 0.175 | 12.875 | ... | ... | -0.675325 |
| 0.270868 | ... | ... | 2.850 | -0.075 | 2.775 | 140000 | 14.525 | 0.175 | 14.350 | ... | ... | -0.710704 |
| 0.23742 | ... | ... | 2.400 | -0.075 | 2.325 | 142000 | 16.050 | 0.175 | 15.875 | ... | ... | -0.743966 |
| 0.20861 | ... | ... | 2.025 | -0.050 | 1.975 | 144000 | 17.650 | 0.200 | 17.450 | ... | ... | -0.773526 |
| 0.181171 | ... | ... | 1.700 | -0.050 | 1.650 | 146000 | 19.300 | 0.200 | 19.100 | ... | ... | -0.800219 |
| 0.156583 | ... | ... | 1.425 | -0.050 | 1.375 | 148000 | 21 | 0.200 | 20.800 | ... | ... | -0.823726 |
| 0.13347 | ... | ... | 1.175 | -0.050 | 1.125 | 150000 | 22.750 | 0.200 | 22.550 | ... | ... | -0.843689 |
| 0.115581 | ... | ... | 0.975 | -0.025 | 0.950 | 152000 | 24.550 | 0.225 | 24.325 | ... | ... | -0.85974 |
| 0.097759 | ... | ... | 0.800 | -0.025 | 0.775 | 154000 | 26.375 | 0.225 | 26.150 | ... | ... | -0.873515 |
| 0.081828 | ... | ... | 0.650 | -0.025 | 0.625 | 156000 | 28.250 | 0.250 | 28 | ... | ... | -0.882943 |
| 0.070198 | ... | ... | 0.550 | -0.025 | 0.525 | 158000 | 30.125 | 0.225 | 29.900 | ... | ... | -0.891946 |
| 0.058632 | ... | ... | 0.450 | -0.025 | 0.425 | 160000 | 32.075 | 0.250 | 31.825 | ... | ... | -0.894527 |
| 0.049462 | ... | ... | 0.350 | 0 | 0.350 | 162000 | 34.025 | 0.250 | 33.775 | ... | ... | -0.896861 |
| 0.040274 | ... | ... | 0.275 | 0 | 0.275 | 164000 | 36 | 0.250 | 35.750 | ... | ... | -0.897118 |
| 0.0337 | ... | ... | 0.225 | 0 | 0.225 | 166000 | 38 | 0.250 | 37.750 | ... | ... | -0.895537 |
| 0.027115 | ... | ... | 0.175 | 0 | 0.175 | 168000 | 40 | 0.250 | 39.750 | ... | ... | -0.894046 |
| 0.023437 | ... | ... | 0.150 | 0 | 0.150 | 170000 | 42 | 0.250 | 41.750 | ... | ... | -0.892631 |
| 0.016683 | ... | ... | 0.125 | -0.025 | 0.100 | 172000 | 44 | 0.250 | 43.750 | ... | ... | -0.891282 |
| 0.01623 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 46 | 0.250 | 45.750 | ... | ... | -0.88999 |
| 0.012614 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 48 | 0.250 | 47.750 | ... | ... | -0.888748 |
| 0.008899 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 50 | 0.250 | 49.750 | ... | ... | -0.88755 |
| 0.008681 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 52 | 0.250 | 51.750 | ... | ... | -0.886391 |
| 0.004816 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 54 | 0.250 | 53.750 | ... | ... | -0.885266 |
| 0.004704 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 56 | 0.250 | 55.750 | ... | ... | -0.884172 |
| 0.004599 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 58 | 0.250 | 57.750 | ... | ... | -0.883106 |
| 0.0045 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 60 | 0.250 | 59.750 | ... | ... | -0.882065 |
| 0.004407 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 62 | 0.250 | 61.750 | ... | ... | -0.881048 |
| 0.002419 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64 | 0.250 | 63.750 | ... | ... | -0.88005 |
| 0.002372 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66 | 0.250 | 65.750 | ... | ... | -0.879072 |
| 0.002326 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68 | 0.250 | 67.750 | ... | ... | -0.878112 |
| 0.002284 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70 | 0.250 | 69.750 | ... | ... | -0.877168 |
| 0.002243 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72 | 0.250 | 71.750 | ... | ... | -0.876238 |
| 0.002205 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74 | 0.250 | 73.750 | ... | ... | -0.875323 |
| 0.002168 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76 | 0.250 | 75.750 | ... | ... | -0.87442 |
| 0.002133 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78 | 0.250 | 77.750 | ... | ... | -0.873529 |
| 0.002099 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80 | 0.250 | 79.750 | ... | ... | -0.872649 |
| 0.002067 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82 | 0.250 | 81.750 | ... | ... | -0.87178 |
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.