Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.936074 | ... | ... | 58.050 | -2 | 56.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.935101 | ... | ... | 56.050 | -2 | 54.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.934136 | ... | ... | 54.050 | -2 | 52.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.933179 | ... | ... | 52.050 | -2 | 50.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.932228 | ... | ... | 50.050 | -2 | 48.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.931283 | ... | ... | 48.050 | -2 | 46.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
| 0.930343 | ... | ... | 46.050 | -2 | 44.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.929407 | ... | ... | 44.050 | -2 | 42.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| 0.928473 | ... | ... | 42.050 | -2 | 40.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| 0.927541 | ... | ... | 40.050 | -2 | 38.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| 0.926608 | ... | ... | 38.050 | -2 | 36.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| 0.925674 | ... | ... | 36.050 | -2 | 34.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002706 |
| 0.924736 | ... | ... | 34.050 | -2 | 32.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.923792 | ... | ... | 32.050 | -2 | 30.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| 0.922839 | ... | ... | 30.050 | -2 | 28.050 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.005777 |
| 0.921873 | ... | ... | 28.050 | -2 | 26.050 | 90000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.010697 |
| 0.920888 | ... | ... | 26.050 | -2 | 24.050 | 92000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.015694 |
| 0.919878 | ... | ... | 24.050 | -2 | 22.050 | 94000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.024736 |
| 0.914276 | ... | ... | 22.050 | -1.950 | 20.100 | 96000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.037424 |
| 0.903241 | ... | ... | 20.100 | -1.900 | 18.200 | 98000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.056465 |
| 0.88639 | ... | ... | 18.225 | -1.875 | 16.350 | 100000 | 0.500 | 0.150 | 0.350 | ... | ... | -0.080929 |
| 0.861677 | ... | ... | 16.375 | -1.800 | 14.575 | 102000 | 0.725 | 0.200 | 0.525 | ... | ... | -0.110289 |
| 0.828033 | ... | ... | 14.625 | -1.725 | 12.900 | 104000 | 1.025 | 0.250 | 0.775 | ... | ... | -0.146151 |
| 0.78698 | ... | ... | 12.950 | -1.625 | 11.325 | 106000 | ... | ... | 1.425 | 1.150 | 1.150 | -0.189138 |
| 0.741024 | ... | ... | 11.375 | -1.550 | 9.825 | 108000 | ... | ... | 1.900 | 1.613 | 1.613 | -0.236619 |
| 0.688824 | ... | ... | 9.900 | -1.450 | 8.450 | 110000 | ... | ... | 2.500 | 2.150 | 2.150 | -0.29002 |
| 0.632247 | ... | ... | 8.550 | -1.350 | 7.200 | 112000 | ... | ... | 3.225 | 2.825 | 2.825 | -0.347437 |
| 0.573005 | ... | ... | 7.300 | -1.225 | 6.075 | 114000 | ... | ... | 4.075 | 3.638 | 3.638 | -0.407155 |
| 0.512712 | 5.238 | 5.238 | 5.075 | ... | ... | 116000 | ... | ... | 5.025 | 4.563 | 4.563 | -0.467671 |
| 0.452958 | 4.325 | 4.325 | 4.200 | ... | ... | 118000 | ... | ... | 6.125 | 5.650 | 5.650 | -0.527495 |
| 0.394684 | 3.538 | 3.538 | 3.425 | ... | ... | 120000 | 7.325 | 1.125 | 6.200 | ... | ... | -0.585499 |
| 0.339735 | 2.875 | 2.875 | 2.775 | ... | ... | 122000 | 8.625 | 1.225 | 7.400 | ... | ... | -0.640823 |
| 0.288728 | 2.325 | 2.325 | 2.225 | ... | ... | 124000 | 10.050 | 1.325 | 8.725 | ... | ... | -0.691182 |
| 0.241335 | 1.875 | 1.875 | 1.750 | ... | ... | 126000 | 11.550 | 1.425 | 10.125 | ... | ... | -0.737605 |
| 0.199957 | 1.488 | 1.488 | 1.375 | ... | ... | 128000 | 13.150 | 1.525 | 11.625 | ... | ... | -0.777713 |
| 0.164127 | 1.188 | 1.188 | 1.075 | ... | ... | 130000 | 14.825 | 1.600 | 13.225 | ... | ... | -0.812002 |
| 0.132502 | ... | ... | 1.125 | -0.300 | 0.825 | 132000 | 16.575 | 1.700 | 14.875 | ... | ... | -0.83957 |
| 0.10549 | ... | ... | 0.875 | -0.250 | 0.625 | 134000 | 18.350 | 1.750 | 16.600 | ... | ... | -0.864287 |
| 0.08369 | ... | ... | 0.675 | -0.200 | 0.475 | 136000 | 20.200 | 1.800 | 18.400 | ... | ... | -0.881127 |
| 0.064728 | ... | ... | 0.500 | -0.150 | 0.350 | 138000 | 22.075 | 1.850 | 20.225 | ... | ... | -0.894641 |
| 0.052099 | ... | ... | 0.375 | -0.100 | 0.275 | 140000 | 24 | 1.900 | 22.100 | ... | ... | -0.902236 |
| 0.039596 | ... | ... | 0.300 | -0.100 | 0.200 | 142000 | 25.975 | 1.950 | 24.025 | ... | ... | -0.904158 |
| 0.030655 | ... | ... | 0.225 | -0.075 | 0.150 | 144000 | 27.950 | 1.975 | 25.975 | ... | ... | -0.905804 |
| 0.021649 | ... | ... | 0.150 | -0.050 | 0.100 | 146000 | 29.950 | 2 | 27.950 | ... | ... | -0.904975 |
| 0.016652 | ... | ... | 0.125 | -0.050 | 0.075 | 148000 | 31.950 | 2 | 29.950 | ... | ... | -0.904166 |
| 0.011652 | ... | ... | 0.075 | -0.025 | 0.050 | 150000 | 33.950 | 2 | 31.950 | ... | ... | -0.903374 |
| 0.00643 | ... | ... | 0.050 | -0.025 | 0.025 | 152000 | 35.950 | 2 | 33.950 | ... | ... | -0.902597 |
| 0.0062 | ... | ... | 0.050 | -0.025 | 0.025 | 154000 | 37.950 | 2 | 35.950 | ... | ... | -0.901832 |
| 0.00599 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 39.950 | 2 | 37.950 | ... | ... | -0.901079 |
| 0.005798 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 41.950 | 2 | 39.950 | ... | ... | -0.900335 |
| 0.003169 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 43.950 | 2 | 41.950 | ... | ... | -0.899601 |
| 0.003075 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.950 | 2 | 43.950 | ... | ... | -0.898874 |
| 0.002988 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.950 | 2 | 45.950 | ... | ... | -0.898155 |
| 0.002907 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.950 | 2 | 47.950 | ... | ... | -0.897442 |
| 0.002833 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.950 | 2 | 49.950 | ... | ... | -0.896735 |
| 0.002764 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.950 | 2 | 51.950 | ... | ... | -0.896035 |
| 0.002698 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.950 | 2 | 53.950 | ... | ... | -0.895339 |
| 0.002637 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.950 | 2 | 55.950 | ... | ... | -0.894649 |
| 0.00258 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.950 | 2 | 57.950 | ... | ... | -0.893963 |
| 0.002526 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.950 | 2 | 59.950 | ... | ... | -0.893281 |
| 0.002475 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.950 | 2 | 61.950 | ... | ... | -0.892604 |
| 0.002427 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.950 | 2 | 63.950 | ... | ... | -0.891931 |
| 0.002382 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.950 | 2 | 65.950 | ... | ... | -0.891262 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.950 | 2 | 67.950 | ... | ... | -0.890596 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.950 | 2 | 69.950 | ... | ... | -0.889933 |
| 0.002259 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.950 | 2 | 71.950 | ... | ... | -0.889274 |
| 0.002222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.950 | 2 | 73.950 | ... | ... | -0.888618 |
| 0.002187 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.950 | 2 | 75.950 | ... | ... | -0.887965 |
| 0.002153 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.950 | 2 | 77.950 | ... | ... | -0.887315 |
| 0.002121 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.950 | 2 | 79.950 | ... | ... | -0.886668 |
| 0.00209 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.950 | 2 | 81.950 | ... | ... | -0.886024 |
| 0.002061 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.950 | 2 | 83.950 | ... | ... | -0.885382 |
| 0.002033 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.950 | 2 | 85.950 | ... | ... | -0.884744 |
| 0.002006 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.950 | 2 | 87.950 | ... | ... | -0.884107 |
| 0.001979 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.950 | 2 | 89.950 | ... | ... | -0.883473 |
| 0.001954 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.950 | 2 | 91.950 | ... | ... | -0.882842 |
| 0.00193 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.950 | 2 | 93.950 | ... | ... | -0.882212 |
| 0.001907 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.950 | 2 | 95.950 | ... | ... | -0.881586 |
| 0.001885 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.950 | 2 | 97.950 | ... | ... | -0.880961 |
| 0.001863 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.950 | 2 | 99.950 | ... | ... | -0.880338 |
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.