Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.958134 | ... | ... | 95.400 | -6.900 | 88.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000909 |
| 0.957525 | ... | ... | 93.400 | -6.900 | 86.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000943 |
| 0.956924 | ... | ... | 91.400 | -6.900 | 84.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.000977 |
| 0.95633 | ... | ... | 89.400 | -6.900 | 82.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001013 |
| 0.955743 | ... | ... | 87.400 | -6.900 | 80.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| 0.955164 | ... | ... | 85.400 | -6.900 | 78.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001088 |
| 0.95459 | ... | ... | 83.400 | -6.900 | 76.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| 0.954023 | ... | ... | 81.400 | -6.900 | 74.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| 0.953462 | ... | ... | 79.400 | -6.900 | 72.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.952907 | ... | ... | 77.400 | -6.900 | 70.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001259 |
| 0.952357 | ... | ... | 75.400 | -6.900 | 68.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001307 |
| 0.951812 | ... | ... | 73.400 | -6.900 | 66.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.951272 | ... | ... | 71.400 | -6.900 | 64.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.950737 | ... | ... | 69.400 | -6.900 | 62.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001466 |
| 0.950207 | ... | ... | 67.400 | -6.900 | 60.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| 0.949681 | ... | ... | 65.400 | -6.900 | 58.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
| 0.94916 | ... | ... | 63.400 | -6.900 | 56.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.948642 | ... | ... | 61.400 | -6.900 | 54.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| 0.948129 | ... | ... | 59.400 | -6.900 | 52.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
| 0.94762 | ... | ... | 57.400 | -6.900 | 50.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| 0.947114 | ... | ... | 55.400 | -6.900 | 48.500 | 98000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001963 |
| 0.946612 | ... | ... | 53.400 | -6.900 | 46.500 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002054 |
| 0.946114 | ... | ... | 51.400 | -6.900 | 44.500 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.003804 |
| 0.945619 | ... | ... | 49.400 | -6.900 | 42.500 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00399 |
| 0.945128 | ... | ... | 47.400 | -6.900 | 40.500 | 106000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.004192 |
| 0.94464 | ... | ... | 45.400 | -6.900 | 38.500 | 108000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.007671 |
| 0.944155 | ... | ... | 43.400 | -6.900 | 36.500 | 110000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.011078 |
| 0.943673 | ... | ... | 41.400 | -6.900 | 34.500 | 112000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.017212 |
| 0.9415 | ... | ... | 39.450 | -6.925 | 32.525 | 114000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.02329 |
| 0.937377 | ... | ... | 37.500 | -6.925 | 30.575 | 116000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.031797 |
| 0.931123 | ... | ... | 35.575 | -6.925 | 28.650 | 118000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.040416 |
| 0.920951 | ... | ... | 33.700 | -6.925 | 26.775 | 120000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.05528 |
| 0.908603 | ... | ... | 31.875 | -6.950 | 24.925 | 122000 | 0.625 | -0.100 | 0.725 | ... | ... | -0.070024 |
| 0.8911 | ... | ... | 30.075 | -6.925 | 23.150 | 124000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.089894 |
| 0.871798 | ... | ... | 28.300 | -6.900 | 21.400 | 126000 | 1.100 | -0.050 | 1.150 | ... | ... | -0.111173 |
| 0.84817 | ... | ... | 26.575 | -6.850 | 19.725 | 128000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.135278 |
| 0.821931 | ... | ... | 24.900 | -6.800 | 18.100 | 130000 | 1.775 | 0.050 | 1.725 | ... | ... | -0.163065 |
| 0.792321 | ... | ... | 23.300 | -6.750 | 16.550 | 132000 | 2.200 | 0.100 | 2.100 | ... | ... | -0.192973 |
| 0.759877 | ... | ... | 21.725 | -6.650 | 15.075 | 134000 | 2.700 | 0.175 | 2.525 | ... | ... | -0.225701 |
| 0.725076 | ... | ... | 20.200 | -6.525 | 13.675 | 136000 | 3.275 | 0.300 | 2.975 | ... | ... | -0.260767 |
| 0.688345 | ... | ... | 18.750 | -6.400 | 12.350 | 138000 | 3.925 | 0.400 | 3.525 | ... | ... | -0.297743 |
| 0.650068 | ... | ... | 17.350 | -6.250 | 11.100 | 140000 | 4.675 | 0.575 | 4.100 | ... | ... | -0.336605 |
| 0.610603 | ... | ... | 16.025 | -6.100 | 9.925 | 142000 | 5.475 | 0.725 | 4.750 | ... | ... | -0.376141 |
| 0.570204 | ... | ... | 14.775 | -5.925 | 8.850 | 144000 | 6.375 | 0.900 | 5.475 | ... | ... | -0.416595 |
| 0.529555 | ... | ... | 13.575 | -5.725 | 7.850 | 146000 | 7.350 | 1.100 | 6.250 | ... | ... | -0.457285 |
| 0.489169 | ... | ... | 12.425 | -5.475 | 6.950 | 148000 | 8.425 | 1.325 | 7.100 | ... | ... | -0.497696 |
| 0.449149 | ... | ... | 11.375 | -5.275 | 6.100 | 150000 | 9.575 | 1.575 | 8 | ... | ... | -0.537411 |
| 0.410353 | ... | ... | 10.350 | -5 | 5.350 | 152000 | 10.775 | 1.800 | 8.975 | ... | ... | -0.576518 |
| 0.372405 | ... | ... | 9.425 | -4.775 | 4.650 | 154000 | 12.075 | 2.050 | 10.025 | ... | ... | -0.613875 |
| 0.336737 | ... | ... | 8.550 | -4.500 | 4.050 | 156000 | 13.450 | 2.325 | 11.125 | ... | ... | -0.649388 |
| 0.302525 | ... | ... | 7.750 | -4.250 | 3.500 | 158000 | 14.875 | 2.575 | 12.300 | ... | ... | -0.683431 |
| 0.270828 | ... | ... | 6.975 | -3.950 | 3.025 | 160000 | 16.375 | 2.850 | 13.525 | ... | ... | -0.714952 |
| 0.240032 | ... | ... | 6.300 | -3.725 | 2.575 | 162000 | 17.925 | 3.125 | 14.800 | ... | ... | -0.744493 |
| 0.212349 | ... | ... | 5.650 | -3.450 | 2.200 | 164000 | 19.525 | 3.375 | 16.150 | ... | ... | -0.771857 |
| 0.187073 | ... | ... | 5.075 | -3.200 | 1.875 | 166000 | 21.200 | 3.675 | 17.525 | ... | ... | -0.795535 |
| 0.164483 | ... | ... | 4.525 | -2.925 | 1.600 | 168000 | 22.900 | 3.925 | 18.975 | ... | ... | -0.8177 |
| 0.143362 | ... | ... | 4.050 | -2.700 | 1.350 | 170000 | 24.625 | 4.150 | 20.475 | ... | ... | -0.838372 |
| 0.123716 | ... | ... | 3.600 | -2.475 | 1.125 | 172000 | 26.400 | 4.400 | 22 | ... | ... | -0.855958 |
| 0.107356 | ... | ... | 3.200 | -2.250 | 0.950 | 174000 | 28.225 | 4.625 | 23.600 | ... | ... | -0.87014 |
| 0.092822 | ... | ... | 2.825 | -2.025 | 0.800 | 176000 | 30.050 | 4.850 | 25.200 | ... | ... | -0.884068 |
| 0.078244 | ... | ... | 2.500 | -1.850 | 0.650 | 178000 | 31.925 | 5.050 | 26.875 | ... | ... | -0.894309 |
| 0.067611 | ... | ... | 2.225 | -1.675 | 0.550 | 180000 | 33.800 | 5.250 | 28.550 | ... | ... | -0.904283 |
| 0.05701 | ... | ... | 1.950 | -1.500 | 0.450 | 182000 | 35.700 | 5.425 | 30.275 | ... | ... | -0.912197 |
| 0.048603 | ... | ... | 1.725 | -1.350 | 0.375 | 184000 | 37.625 | 5.600 | 32.025 | ... | ... | -0.917998 |
| 0.040178 | ... | ... | 1.500 | -1.200 | 0.300 | 186000 | 39.575 | 5.775 | 33.800 | ... | ... | -0.921685 |
| 0.034153 | ... | ... | 1.325 | -1.075 | 0.250 | 188000 | 41.550 | 5.925 | 35.625 | ... | ... | -0.923327 |
| 0.02813 | ... | ... | 1.150 | -0.950 | 0.200 | 190000 | 43.525 | 6.075 | 37.450 | ... | ... | -0.924843 |
| 0.024752 | ... | ... | 1 | -0.825 | 0.175 | 192000 | 45.500 | 6.200 | 39.300 | ... | ... | -0.926247 |
| 0.01864 | ... | ... | 0.875 | -0.750 | 0.125 | 194000 | 47.500 | 6.350 | 41.150 | ... | ... | -0.925846 |
| 0.015274 | ... | ... | 0.750 | -0.650 | 0.100 | 196000 | 49.500 | 6.450 | 43.050 | ... | ... | -0.925447 |
| 0.011878 | ... | ... | 0.650 | -0.575 | 0.075 | 198000 | 51.500 | 6.550 | 44.950 | ... | ... | -0.925049 |
| 0.011593 | ... | ... | 0.575 | -0.500 | 0.075 | 200000 | 53.500 | 6.650 | 46.850 | ... | ... | -0.924652 |
| 0.008185 | ... | ... | 0.500 | -0.450 | 0.050 | 202000 | 55.500 | 6.725 | 48.775 | ... | ... | -0.924256 |
| 0.008 | ... | ... | 0.425 | -0.375 | 0.050 | 204000 | 57.500 | 6.775 | 50.725 | ... | ... | -0.923862 |
| 0.004439 | ... | ... | 0.375 | -0.350 | 0.025 | 206000 | 59.500 | 6.825 | 52.675 | ... | ... | -0.923469 |
| 0.004344 | ... | ... | 0.325 | -0.300 | 0.025 | 208000 | 61.500 | 6.850 | 54.650 | ... | ... | -0.923077 |
| 0.004253 | ... | ... | 0.275 | -0.250 | 0.025 | 210000 | 63.500 | 6.875 | 56.625 | ... | ... | -0.922686 |
| 0.004168 | ... | ... | 0.225 | -0.200 | 0.025 | 212000 | 65.500 | 6.900 | 58.600 | ... | ... | -0.922296 |
| 0.004087 | ... | ... | 0.200 | -0.175 | 0.025 | 214000 | 67.500 | 6.900 | 60.600 | ... | ... | -0.921908 |
| 0.002244 | ... | ... | 0.175 | -0.163 | 0.013 | 216000 | 69.500 | 6.900 | 62.600 | ... | ... | -0.92152 |
| 0.002202 | ... | ... | 0.150 | -0.138 | 0.013 | 218000 | 71.500 | 6.900 | 64.600 | ... | ... | -0.921134 |
| 0.002162 | ... | ... | 0.125 | -0.113 | 0.013 | 220000 | 73.500 | 6.900 | 66.600 | ... | ... | -0.920749 |
| 0.002125 | ... | ... | 0.100 | -0.088 | 0.013 | 222000 | 75.500 | 6.900 | 68.600 | ... | ... | -0.920365 |
| 0.002089 | ... | ... | ... | ... | 0.013 | 224000 | 77.500 | ... | ... | ... | ... | -0.919982 |
| 0.002055 | ... | ... | ... | ... | 0.013 | 226000 | 79.500 | ... | ... | ... | ... | -0.919601 |
| 0.002023 | ... | ... | ... | ... | 0.013 | 228000 | 81.500 | ... | ... | ... | ... | -0.91922 |
| 0.001991 | ... | ... | ... | ... | 0.013 | 230000 | 83.500 | ... | ... | ... | ... | -0.91884 |
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.