Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933093 | ... | ... | 61.750 | -0.225 | 61.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| 0.932169 | ... | ... | 59.750 | -0.225 | 59.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.931255 | ... | ... | 57.750 | -0.225 | 57.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| 0.930351 | ... | ... | 55.750 | -0.225 | 55.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001593 |
| 0.929456 | ... | ... | 53.750 | -0.225 | 53.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.928571 | ... | ... | 51.750 | -0.225 | 51.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| 0.927694 | ... | ... | 49.750 | -0.225 | 49.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| 0.926826 | ... | ... | 47.750 | -0.225 | 47.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
| 0.925965 | ... | ... | 45.750 | -0.225 | 45.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| 0.925113 | ... | ... | 43.750 | -0.225 | 43.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| 0.924268 | ... | ... | 41.750 | -0.225 | 41.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| 0.92343 | ... | ... | 39.750 | -0.225 | 39.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.922598 | ... | ... | 37.750 | -0.225 | 37.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| 0.921774 | ... | ... | 35.750 | -0.225 | 35.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| 0.920956 | ... | ... | 33.750 | -0.225 | 33.525 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.004909 |
| 0.920144 | ... | ... | 31.750 | -0.225 | 31.525 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.005219 |
| 0.919339 | ... | ... | 29.750 | -0.225 | 29.525 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.009619 |
| 0.918539 | ... | ... | 27.750 | -0.225 | 27.525 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.014028 |
| 0.917745 | ... | ... | 25.750 | -0.225 | 25.525 | 100000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.021984 |
| 0.916956 | ... | ... | 23.750 | -0.225 | 23.525 | 102000 | 0.175 | 0 | 0.175 | ... | ... | -0.030081 |
| 0.911969 | ... | ... | 21.800 | -0.225 | 21.575 | 104000 | 0.275 | 0 | 0.275 | ... | ... | -0.04432 |
| 0.899996 | ... | ... | 19.900 | -0.200 | 19.700 | 106000 | 0.400 | 0 | 0.400 | ... | ... | -0.061295 |
| 0.8829 | ... | ... | 18.075 | -0.200 | 17.875 | 108000 | 0.575 | 0 | 0.575 | ... | ... | -0.083281 |
| 0.859041 | ... | ... | 16.325 | -0.200 | 16.125 | 110000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.11166 |
| 0.830686 | ... | ... | 14.625 | -0.200 | 14.425 | 112000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.143711 |
| 0.793938 | ... | ... | 13.025 | -0.175 | 12.850 | 114000 | 1.500 | 0.025 | 1.475 | ... | ... | -0.180746 |
| 0.754038 | ... | ... | 11.525 | -0.200 | 11.325 | 116000 | ... | ... | 1.975 | 1.500 | 1.500 | -0.223226 |
| 0.708228 | ... | ... | 10.100 | -0.175 | 9.925 | 118000 | ... | ... | 2.550 | 2 | 2 | -0.269932 |
| 0.658291 | ... | ... | 8.800 | -0.150 | 8.650 | 120000 | ... | ... | 3.225 | 2.600 | 2.600 | -0.319823 |
| 0.606547 | ... | ... | 7.600 | -0.150 | 7.450 | 122000 | ... | ... | 4 | 3.313 | 3.313 | -0.371986 |
| 0.552929 | ... | ... | 6.500 | -0.125 | 6.375 | 124000 | ... | ... | 4.875 | 4.138 | 4.138 | -0.425586 |
| 0.498811 | 5.688 | 5.688 | 5.400 | ... | ... | 126000 | ... | ... | 5.875 | 5.088 | 5.088 | -0.479667 |
| 0.445395 | 4.763 | 4.763 | 4.550 | ... | ... | 128000 | ... | ... | 6.975 | 6.163 | 6.163 | -0.533097 |
| 0.39361 | 3.988 | 3.988 | 3.800 | ... | ... | 130000 | 8.200 | 0.125 | 8.075 | ... | ... | -0.584404 |
| 0.344378 | 3.300 | 3.300 | 3.150 | ... | ... | 132000 | 9.500 | 0.125 | 9.375 | ... | ... | -0.633685 |
| 0.297634 | 2.725 | 2.725 | 2.575 | ... | ... | 134000 | 10.900 | 0.150 | 10.750 | ... | ... | -0.679526 |
| 0.255151 | 2.238 | 2.238 | 2.100 | ... | ... | 136000 | 12.400 | 0.150 | 12.250 | ... | ... | -0.720804 |
| 0.21666 | 1.825 | 1.825 | 1.700 | ... | ... | 138000 | 13.975 | 0.175 | 13.800 | ... | ... | -0.757799 |
| 0.181143 | 1.500 | 1.500 | 1.350 | ... | ... | 140000 | 15.600 | 0.175 | 15.425 | ... | ... | -0.791503 |
| 0.150786 | 1.200 | 1.200 | 1.075 | ... | ... | 142000 | 17.300 | 0.175 | 17.125 | ... | ... | -0.819825 |
| 0.124405 | ... | ... | 0.900 | -0.050 | 0.850 | 144000 | 19.050 | 0.175 | 18.875 | ... | ... | -0.843943 |
| 0.102474 | ... | ... | 0.700 | -0.025 | 0.675 | 146000 | 20.875 | 0.200 | 20.675 | ... | ... | -0.861351 |
| 0.082992 | ... | ... | 0.550 | -0.025 | 0.525 | 148000 | 22.725 | 0.200 | 22.525 | ... | ... | -0.875875 |
| 0.06603 | ... | ... | 0.425 | -0.025 | 0.400 | 150000 | 24.600 | 0.200 | 24.400 | ... | ... | -0.887537 |
| 0.051744 | ... | ... | 0.325 | -0.025 | 0.300 | 152000 | 26.525 | 0.200 | 26.325 | ... | ... | -0.894107 |
| 0.040382 | ... | ... | 0.250 | -0.025 | 0.225 | 154000 | 28.500 | 0.225 | 28.275 | ... | ... | -0.89581 |
| 0.032258 | ... | ... | 0.175 | 0 | 0.175 | 156000 | 30.475 | 0.225 | 30.250 | ... | ... | -0.897282 |
| 0.024121 | ... | ... | 0.150 | -0.025 | 0.125 | 158000 | 32.475 | 0.225 | 32.250 | ... | ... | -0.896601 |
| 0.019597 | ... | ... | 0.100 | 0 | 0.100 | 160000 | 34.475 | 0.225 | 34.250 | ... | ... | -0.895923 |
| 0.015131 | ... | ... | 0.075 | 0 | 0.075 | 162000 | 36.475 | 0.225 | 36.250 | ... | ... | -0.895248 |
| 0.010619 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 38.475 | 0.225 | 38.250 | ... | ... | -0.894575 |
| 0.010271 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 40.475 | 0.225 | 40.250 | ... | ... | -0.893905 |
| 0.005683 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 42.475 | 0.225 | 42.250 | ... | ... | -0.893237 |
| 0.005511 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 44.475 | 0.225 | 44.250 | ... | ... | -0.892572 |
| 0.005352 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 46.475 | 0.225 | 46.250 | ... | ... | -0.891909 |
| 0.002928 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.475 | 0.225 | 48.250 | ... | ... | -0.891249 |
| 0.002849 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.475 | 0.225 | 50.250 | ... | ... | -0.890592 |
| 0.002776 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.475 | 0.225 | 52.250 | ... | ... | -0.889936 |
| 0.002708 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.475 | 0.225 | 54.250 | ... | ... | -0.889283 |
| 0.002644 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.475 | 0.225 | 56.250 | ... | ... | -0.888633 |
| 0.002583 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.475 | 0.225 | 58.250 | ... | ... | -0.887984 |
| 0.002527 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.475 | 0.225 | 60.250 | ... | ... | -0.887338 |
| 0.002474 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.475 | 0.225 | 62.250 | ... | ... | -0.886694 |
| 0.002424 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.475 | 0.225 | 64.250 | ... | ... | -0.886052 |
| 0.002376 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.475 | 0.225 | 66.250 | ... | ... | -0.885412 |
| 0.002331 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.475 | 0.225 | 68.250 | ... | ... | -0.884774 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.475 | 0.225 | 70.250 | ... | ... | -0.884138 |
| 0.002249 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.475 | 0.225 | 72.250 | ... | ... | -0.883504 |
| 0.00221 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.475 | 0.225 | 74.250 | ... | ... | -0.882873 |
| 0.002174 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.475 | 0.225 | 76.250 | ... | ... | -0.882243 |
| 0.002139 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.475 | 0.225 | 78.250 | ... | ... | -0.881615 |
| 0.002105 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.475 | 0.225 | 80.250 | ... | ... | -0.880989 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.475 | 0.225 | 82.250 | ... | ... | -0.880365 |
| 0.002043 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.475 | 0.225 | 84.250 | ... | ... | -0.879743 |
| 0.002014 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.475 | 0.225 | 86.250 | ... | ... | -0.879122 |
| 0.001986 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.475 | 0.225 | 88.250 | ... | ... | -0.878504 |
| 0.001959 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.475 | 0.225 | 90.250 | ... | ... | -0.877887 |
| 0.001934 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.475 | 0.225 | 92.250 | ... | ... | -0.877272 |
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.