Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9074 | ... | ... | 68.500 | 0 | 68.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| 0.906133 | ... | ... | 66.500 | 0 | 66.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001291 |
| 0.90488 | ... | ... | 64.500 | 0 | 64.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001344 |
| 0.903641 | ... | ... | 62.500 | 0 | 62.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.902415 | ... | ... | 60.500 | 0 | 60.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00146 |
| 0.901202 | ... | ... | 58.500 | 0 | 58.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001523 |
| 0.900001 | ... | ... | 56.500 | 0 | 56.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.898811 | ... | ... | 54.500 | 0 | 54.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.897633 | ... | ... | 52.500 | 0 | 52.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| 0.896465 | ... | ... | 50.500 | 0 | 50.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.895308 | ... | ... | 48.500 | 0 | 48.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001901 |
| 0.89416 | ... | ... | 46.500 | 0 | 46.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001993 |
| 0.893022 | ... | ... | 44.500 | 0 | 44.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.003693 |
| 0.891894 | ... | ... | 42.500 | 0 | 42.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.003879 |
| 0.890774 | ... | ... | 40.500 | 0 | 40.500 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.007097 |
| 0.889663 | ... | ... | 38.500 | 0 | 38.500 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.010245 |
| 0.88856 | ... | ... | 36.500 | 0 | 36.500 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.013453 |
| 0.887465 | ... | ... | 34.500 | 0 | 34.500 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.019217 |
| 0.886378 | ... | ... | 32.500 | 0 | 32.500 | 100000 | 0.225 | 0 | 0.225 | ... | ... | -0.027233 |
| 0.885299 | ... | ... | 30.500 | 0 | 30.500 | 102000 | 0.300 | 0 | 0.300 | ... | ... | -0.035259 |
| 0.881872 | ... | ... | 28.550 | 0 | 28.550 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.047304 |
| 0.875673 | ... | ... | 26.650 | 0 | 26.650 | 106000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.059379 |
| 0.866411 | ... | ... | 24.800 | 0 | 24.800 | 108000 | 0.750 | 0 | 0.750 | ... | ... | -0.076564 |
| 0.852782 | ... | ... | 23.025 | 0 | 23.025 | 110000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.093752 |
| 0.836043 | ... | ... | 21.300 | 0 | 21.300 | 112000 | 1.225 | 0 | 1.225 | ... | ... | -0.115263 |
| 0.816315 | ... | ... | 19.650 | -0.025 | 19.625 | 114000 | 1.550 | 0 | 1.550 | ... | ... | -0.13925 |
| 0.791911 | ... | ... | 18.050 | 0 | 18.050 | 116000 | 1.925 | -0.025 | 1.950 | ... | ... | -0.165497 |
| 0.765199 | ... | ... | 16.525 | 0 | 16.525 | 118000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.194689 |
| 0.735628 | ... | ... | 15.075 | 0 | 15.075 | 120000 | 2.900 | 0 | 2.900 | ... | ... | -0.226305 |
| 0.703638 | ... | ... | 13.725 | -0.025 | 13.700 | 122000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.25931 |
| 0.669216 | ... | ... | 12.425 | 0 | 12.425 | 124000 | 4.150 | 0 | 4.150 | ... | ... | -0.294558 |
| 0.633735 | ... | ... | 11.225 | -0.025 | 11.200 | 126000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.330647 |
| 0.596833 | ... | ... | 10.075 | 0 | 10.075 | 128000 | 5.700 | 0 | 5.700 | ... | ... | -0.367959 |
| 0.559295 | ... | ... | 9.025 | 0 | 9.025 | 130000 | 6.600 | 0 | 6.600 | ... | ... | -0.405703 |
| 0.521473 | ... | ... | 8.050 | 0 | 8.050 | 132000 | 7.550 | -0.025 | 7.575 | ... | ... | -0.443598 |
| 0.483723 | ... | ... | 7.175 | -0.025 | 7.150 | 134000 | 8.625 | 0 | 8.625 | ... | ... | -0.481101 |
| 0.446407 | ... | ... | 6.350 | -0.025 | 6.325 | 136000 | 9.750 | 0 | 9.750 | ... | ... | -0.518044 |
| 0.410327 | ... | ... | 5.600 | 0 | 5.600 | 138000 | 10.950 | 0 | 10.950 | ... | ... | -0.55399 |
| 0.375155 | ... | ... | 4.925 | 0 | 4.925 | 140000 | 12.200 | -0.025 | 12.225 | ... | ... | -0.589075 |
| 0.340963 | ... | ... | 4.325 | -0.025 | 4.300 | 142000 | 13.550 | 0 | 13.550 | ... | ... | -0.621936 |
| 0.308624 | ... | ... | 3.775 | -0.025 | 3.750 | 144000 | 14.950 | -0.025 | 14.975 | ... | ... | -0.653308 |
| 0.278618 | ... | ... | 3.275 | 0 | 3.275 | 146000 | 16.425 | 0 | 16.425 | ... | ... | -0.682201 |
| 0.249474 | ... | ... | 2.850 | -0.025 | 2.825 | 148000 | 17.950 | 0 | 17.950 | ... | ... | -0.709096 |
| 0.223263 | ... | ... | 2.450 | 0 | 2.450 | 150000 | 19.525 | 0 | 19.525 | ... | ... | -0.733802 |
| 0.198142 | ... | ... | 2.125 | -0.025 | 2.100 | 152000 | 21.150 | 0 | 21.150 | ... | ... | -0.756111 |
| 0.175371 | ... | ... | 1.825 | -0.025 | 1.800 | 154000 | 22.825 | 0 | 22.825 | ... | ... | -0.775799 |
| 0.155255 | ... | ... | 1.550 | 0 | 1.550 | 156000 | 24.525 | -0.025 | 24.550 | ... | ... | -0.793916 |
| 0.136603 | ... | ... | 1.325 | 0 | 1.325 | 158000 | 26.300 | 0 | 26.300 | ... | ... | -0.807799 |
| 0.119463 | ... | ... | 1.125 | 0 | 1.125 | 160000 | 28.075 | -0.025 | 28.100 | ... | ... | -0.821213 |
| 0.10391 | ... | ... | 0.950 | 0 | 0.950 | 162000 | 29.925 | 0 | 29.925 | ... | ... | -0.830101 |
| 0.090043 | ... | ... | 0.800 | 0 | 0.800 | 164000 | 31.775 | 0 | 31.775 | ... | ... | -0.838531 |
| 0.077985 | ... | ... | 0.675 | 0 | 0.675 | 166000 | 33.675 | 0 | 33.675 | ... | ... | -0.843789 |
| 0.067873 | ... | ... | 0.575 | 0 | 0.575 | 168000 | 35.575 | 0 | 35.575 | ... | ... | -0.848703 |
| 0.057762 | ... | ... | 0.475 | 0 | 0.475 | 170000 | 37.525 | 0 | 37.525 | ... | ... | -0.85062 |
| 0.049737 | ... | ... | 0.400 | 0 | 0.400 | 172000 | 39.500 | 0 | 39.500 | ... | ... | -0.851055 |
| 0.041688 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 41.500 | 0 | 41.500 | ... | ... | -0.850154 |
| 0.035927 | ... | ... | 0.275 | 0 | 0.275 | 176000 | 43.500 | 0 | 43.500 | ... | ... | -0.849255 |
| 0.030173 | ... | ... | 0.225 | 0 | 0.225 | 178000 | 45.500 | 0 | 45.500 | ... | ... | -0.84836 |
| 0.026935 | ... | ... | 0.200 | 0 | 0.200 | 180000 | 47.500 | 0 | 47.500 | ... | ... | -0.847468 |
| 0.021125 | ... | ... | 0.150 | 0 | 0.150 | 182000 | 49.500 | 0 | 49.500 | ... | ... | -0.846579 |
| 0.017924 | ... | ... | 0.125 | 0 | 0.125 | 184000 | 51.500 | 0 | 51.500 | ... | ... | -0.845693 |
| 0.014718 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 53.500 | 0 | 53.500 | ... | ... | -0.84481 |
| 0.014392 | ... | ... | 0.100 | 0 | 0.100 | 188000 | 55.500 | 0 | 55.500 | ... | ... | -0.84393 |
| 0.011218 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 57.500 | 0 | 57.500 | ... | ... | -0.843053 |
| 0.007932 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 59.500 | 0 | 59.500 | ... | ... | -0.842179 |
| 0.00777 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 61.500 | 0 | 61.500 | ... | ... | -0.841308 |
| 0.007616 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 63.500 | 0 | 63.500 | ... | ... | -0.84044 |
| 0.00423 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 65.500 | 0 | 65.500 | ... | ... | -0.839574 |
| 0.00415 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 67.500 | 0 | 67.500 | ... | ... | -0.838712 |
| 0.004074 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 69.500 | 0 | 69.500 | ... | ... | -0.837851 |
| 0.004003 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 71.500 | 0 | 71.500 | ... | ... | -0.836994 |
| 0.003934 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 73.500 | 0 | 73.500 | ... | ... | -0.836139 |
| 0.002162 | ... | ... | 0.025 | -0.013 | 0.013 | 208000 | 75.500 | 0 | 75.500 | ... | ... | -0.835287 |
| 0.002126 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.500 | 0 | 77.500 | ... | ... | -0.834437 |
| 0.002092 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 79.500 | 0 | 79.500 | ... | ... | -0.83359 |
| 0.002059 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 81.500 | 0 | 81.500 | ... | ... | -0.832745 |
| 0.002028 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 83.500 | 0 | 83.500 | ... | ... | -0.831903 |
| 0.001999 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 85.500 | 0 | 85.500 | ... | ... | -0.831063 |
| 0.00197 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 87.500 | 0 | 87.500 | ... | ... | -0.830226 |
| 0.001943 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 89.500 | 0 | 89.500 | ... | ... | -0.829391 |
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.