Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922107 | ... | ... | 63.400 | -0.650 | 62.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001366 |
| 0.921032 | ... | ... | 61.400 | -0.650 | 60.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.91997 | ... | ... | 59.400 | -0.650 | 58.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| 0.918919 | ... | ... | 57.400 | -0.650 | 56.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.91788 | ... | ... | 55.400 | -0.650 | 54.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
| 0.916851 | ... | ... | 53.400 | -0.650 | 52.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.0017 |
| 0.915832 | ... | ... | 51.400 | -0.650 | 50.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
| 0.914823 | ... | ... | 49.400 | -0.650 | 48.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001866 |
| 0.913823 | ... | ... | 47.400 | -0.650 | 46.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.912833 | ... | ... | 45.400 | -0.650 | 44.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| 0.91185 | ... | ... | 43.400 | -0.650 | 42.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| 0.910877 | ... | ... | 41.400 | -0.650 | 40.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| 0.909911 | ... | ... | 39.400 | -0.650 | 38.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| 0.908953 | ... | ... | 37.400 | -0.650 | 36.750 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.004476 |
| 0.908003 | ... | ... | 35.400 | -0.650 | 34.750 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.004739 |
| 0.90706 | ... | ... | 33.400 | -0.650 | 32.750 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.008711 |
| 0.906123 | ... | ... | 31.400 | -0.650 | 30.750 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.012656 |
| 0.905194 | ... | ... | 29.400 | -0.650 | 28.750 | 98000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.019765 |
| 0.904271 | ... | ... | 27.400 | -0.650 | 26.750 | 100000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.026923 |
| 0.901732 | ... | ... | 25.400 | -0.625 | 24.775 | 102000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.039509 |
| 0.895499 | ... | ... | 23.475 | -0.625 | 22.850 | 104000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.052133 |
| 0.885075 | ... | ... | 21.600 | -0.625 | 20.975 | 106000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.0695 |
| 0.868625 | ... | ... | 19.775 | -0.600 | 19.175 | 108000 | 0.750 | 0.075 | 0.675 | ... | ... | -0.092863 |
| 0.846461 | ... | ... | 18.025 | -0.575 | 17.450 | 110000 | 1 | 0.075 | 0.925 | ... | ... | -0.117927 |
| 0.819165 | ... | ... | 16.350 | -0.550 | 15.800 | 112000 | 1.325 | 0.100 | 1.225 | ... | ... | -0.147848 |
| 0.787373 | ... | ... | 14.750 | -0.525 | 14.225 | 114000 | 1.725 | 0.125 | 1.600 | ... | ... | -0.181858 |
| 0.751669 | ... | ... | 13.225 | -0.500 | 12.725 | 116000 | 2.200 | 0.150 | 2.050 | ... | ... | -0.219337 |
| 0.711805 | ... | ... | 11.800 | -0.475 | 11.325 | 118000 | 2.750 | 0.150 | 2.600 | ... | ... | -0.259786 |
| 0.669317 | ... | ... | 10.475 | -0.475 | 10 | 120000 | 3.400 | 0.175 | 3.225 | ... | ... | -0.303359 |
| 0.623828 | ... | ... | 9.225 | -0.425 | 8.800 | 122000 | 4.150 | 0.200 | 3.950 | ... | ... | -0.349133 |
| 0.577108 | ... | ... | 8.075 | -0.400 | 7.675 | 124000 | 5 | 0.250 | 4.750 | ... | ... | -0.396244 |
| 0.529468 | ... | ... | 7.025 | -0.350 | 6.675 | 126000 | 5.950 | 0.275 | 5.675 | ... | ... | -0.443867 |
| 0.481865 | ... | ... | 6.075 | -0.325 | 5.750 | 128000 | 6.975 | 0.300 | 6.675 | ... | ... | -0.491404 |
| 0.434972 | ... | ... | 5.225 | -0.300 | 4.925 | 130000 | 8.125 | 0.350 | 7.775 | ... | ... | -0.537781 |
| 0.389656 | ... | ... | 4.475 | -0.275 | 4.200 | 132000 | 9.350 | 0.375 | 8.975 | ... | ... | -0.582754 |
| 0.346061 | ... | ... | 3.800 | -0.250 | 3.550 | 134000 | 10.650 | 0.400 | 10.250 | ... | ... | -0.625959 |
| 0.305566 | ... | ... | 3.200 | -0.200 | 3 | 136000 | 12.050 | 0.425 | 11.625 | ... | ... | -0.666031 |
| 0.266969 | ... | ... | 2.700 | -0.200 | 2.500 | 138000 | 13.525 | 0.450 | 13.075 | ... | ... | -0.703055 |
| 0.231624 | ... | ... | 2.250 | -0.175 | 2.075 | 140000 | 15.075 | 0.475 | 14.600 | ... | ... | -0.736467 |
| 0.200203 | ... | ... | 1.875 | -0.150 | 1.725 | 142000 | 16.675 | 0.500 | 16.175 | ... | ... | -0.767047 |
| 0.171817 | ... | ... | 1.525 | -0.100 | 1.425 | 144000 | 18.350 | 0.525 | 17.825 | ... | ... | -0.793028 |
| 0.144993 | ... | ... | 1.250 | -0.100 | 1.150 | 146000 | 20.075 | 0.550 | 19.525 | ... | ... | -0.815402 |
| 0.123547 | ... | ... | 1.025 | -0.075 | 0.950 | 148000 | 21.850 | 0.575 | 21.275 | ... | ... | -0.833889 |
| 0.102078 | ... | ... | 0.825 | -0.075 | 0.750 | 150000 | 23.650 | 0.575 | 23.075 | ... | ... | -0.850047 |
| 0.084708 | ... | ... | 0.675 | -0.075 | 0.600 | 152000 | 25.500 | 0.600 | 24.900 | ... | ... | -0.861993 |
| 0.072024 | ... | ... | 0.550 | -0.050 | 0.500 | 154000 | 27.400 | 0.625 | 26.775 | ... | ... | -0.869621 |
| 0.059475 | ... | ... | 0.425 | -0.025 | 0.400 | 156000 | 29.325 | 0.625 | 28.700 | ... | ... | -0.874876 |
| 0.046806 | ... | ... | 0.350 | -0.050 | 0.300 | 158000 | 31.275 | 0.650 | 30.625 | ... | ... | -0.877911 |
| 0.039594 | ... | ... | 0.275 | -0.025 | 0.250 | 160000 | 33.250 | 0.650 | 32.600 | ... | ... | -0.878921 |
| 0.03248 | ... | ... | 0.225 | -0.025 | 0.200 | 162000 | 35.250 | 0.650 | 34.600 | ... | ... | -0.878137 |
| 0.025341 | ... | ... | 0.175 | -0.025 | 0.150 | 164000 | 37.250 | 0.650 | 36.600 | ... | ... | -0.877355 |
| 0.021367 | ... | ... | 0.125 | 0 | 0.125 | 166000 | 39.250 | 0.650 | 38.600 | ... | ... | -0.876577 |
| 0.017449 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 41.250 | 0.650 | 40.600 | ... | ... | -0.875802 |
| 0.013531 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 43.250 | 0.650 | 42.600 | ... | ... | -0.875029 |
| 0.009529 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 45.250 | 0.650 | 44.600 | ... | ... | -0.87426 |
| 0.009267 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 47.250 | 0.650 | 46.600 | ... | ... | -0.873493 |
| 0.005137 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 49.250 | 0.650 | 48.600 | ... | ... | -0.872729 |
| 0.005005 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 51.250 | 0.650 | 50.600 | ... | ... | -0.871968 |
| 0.004881 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 53.250 | 0.650 | 52.600 | ... | ... | -0.871209 |
| 0.004765 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 55.250 | 0.650 | 54.600 | ... | ... | -0.870453 |
| 0.002613 | ... | ... | 0.025 | -0.013 | 0.013 | 184000 | 57.250 | 0.650 | 56.600 | ... | ... | -0.8697 |
| 0.002554 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.250 | 0.650 | 58.600 | ... | ... | -0.868949 |
| 0.002499 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.250 | 0.650 | 60.600 | ... | ... | -0.868201 |
| 0.002447 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.250 | 0.650 | 62.600 | ... | ... | -0.867456 |
| 0.002399 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.250 | 0.650 | 64.600 | ... | ... | -0.866713 |
| 0.002352 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.250 | 0.650 | 66.600 | ... | ... | -0.865972 |
| 0.002308 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.250 | 0.650 | 68.600 | ... | ... | -0.865234 |
| 0.002267 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.250 | 0.650 | 70.600 | ... | ... | -0.864497 |
| 0.002227 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.250 | 0.650 | 72.600 | ... | ... | -0.863764 |
| 0.00219 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.250 | 0.650 | 74.600 | ... | ... | -0.863032 |
| 0.002153 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.250 | 0.650 | 76.600 | ... | ... | -0.862303 |
| 0.002119 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.250 | 0.650 | 78.600 | ... | ... | -0.861576 |
| 0.002087 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.250 | 0.650 | 80.600 | ... | ... | -0.860851 |
| 0.002055 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.250 | 0.650 | 82.600 | ... | ... | -0.860128 |
| 0.002026 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.250 | 0.650 | 84.600 | ... | ... | -0.859408 |
| 0.001997 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 87.250 | 0.650 | 86.600 | ... | ... | -0.858689 |
| 0.00197 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 89.250 | 0.650 | 88.600 | ... | ... | -0.857973 |
| 0.001943 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 91.250 | 0.650 | 90.600 | ... | ... | -0.857259 |
| 0.001918 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 93.250 | 0.650 | 92.600 | ... | ... | -0.856546 |
| 0.001893 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 95.250 | 0.650 | 94.600 | ... | ... | -0.855836 |
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.