Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.901849 | ... | ... | 66.500 | -1 | 65.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
| 0.900227 | ... | ... | 64.500 | -1 | 63.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001379 |
| 0.898595 | ... | ... | 62.500 | -1 | 61.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.896952 | ... | ... | 60.500 | -1 | 59.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.895293 | ... | ... | 58.500 | -1 | 57.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.893616 | ... | ... | 56.500 | -1 | 55.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001635 |
| 0.891917 | ... | ... | 54.500 | -1 | 53.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| 0.89019 | ... | ... | 52.500 | -1 | 51.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001788 |
| 0.888433 | ... | ... | 50.500 | -1 | 49.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001873 |
| 0.886639 | ... | ... | 48.500 | -1 | 47.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.884801 | ... | ... | 46.500 | -1 | 45.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| 0.882914 | ... | ... | 44.500 | -1 | 43.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| 0.880968 | ... | ... | 42.500 | -1 | 41.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.00402 |
| 0.878952 | ... | ... | 40.500 | -1 | 39.500 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.004236 |
| 0.876856 | ... | ... | 38.500 | -1 | 37.500 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.007762 |
| 0.874665 | ... | ... | 36.500 | -1 | 35.500 | 96000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.011232 |
| 0.872362 | ... | ... | 34.500 | -1 | 33.500 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.01479 |
| 0.869925 | ... | ... | 32.500 | -1 | 31.500 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.021182 |
| 0.867327 | ... | ... | 30.500 | -1 | 29.500 | 102000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.030096 |
| 0.863544 | ... | ... | 28.500 | -0.975 | 27.525 | 104000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.041286 |
| 0.858335 | ... | ... | 26.550 | -0.975 | 25.575 | 106000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.054604 |
| 0.848265 | ... | ... | 24.650 | -0.925 | 23.725 | 108000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.069985 |
| 0.836184 | ... | ... | 22.825 | -0.925 | 21.900 | 110000 | 0.800 | 0.075 | 0.725 | ... | ... | -0.089079 |
| 0.819912 | ... | ... | 21.050 | -0.900 | 20.150 | 112000 | 1.050 | 0.100 | 0.950 | ... | ... | -0.111472 |
| 0.799557 | ... | ... | 19.350 | -0.875 | 18.475 | 114000 | 1.375 | 0.125 | 1.250 | ... | ... | -0.138132 |
| 0.775393 | ... | ... | 17.700 | -0.825 | 16.875 | 116000 | 1.725 | 0.150 | 1.575 | ... | ... | -0.166114 |
| 0.747783 | ... | ... | 16.150 | -0.800 | 15.350 | 118000 | 2.175 | 0.200 | 1.975 | ... | ... | -0.19862 |
| 0.717124 | ... | ... | 14.650 | -0.750 | 13.900 | 120000 | 2.675 | 0.225 | 2.450 | ... | ... | -0.233045 |
| 0.683815 | ... | ... | 13.250 | -0.725 | 12.525 | 122000 | 3.250 | 0.250 | 3 | ... | ... | -0.270017 |
| 0.64824 | ... | ... | 11.925 | -0.700 | 11.225 | 124000 | 3.925 | 0.275 | 3.650 | ... | ... | -0.30957 |
| 0.610523 | ... | ... | 10.675 | -0.650 | 10.025 | 126000 | 4.675 | 0.325 | 4.350 | ... | ... | -0.350553 |
| 0.571414 | ... | ... | 9.525 | -0.600 | 8.925 | 128000 | 5.525 | 0.375 | 5.150 | ... | ... | -0.392762 |
| 0.531636 | ... | ... | 8.450 | -0.550 | 7.900 | 130000 | 6.425 | 0.400 | 6.025 | ... | ... | -0.435435 |
| 0.491537 | ... | ... | 7.475 | -0.525 | 6.950 | 132000 | 7.450 | 0.450 | 7 | ... | ... | -0.478192 |
| 0.451772 | ... | ... | 6.575 | -0.475 | 6.100 | 134000 | 8.525 | 0.475 | 8.050 | ... | ... | -0.52075 |
| 0.412685 | ... | ... | 5.775 | -0.450 | 5.325 | 136000 | 9.700 | 0.525 | 9.175 | ... | ... | -0.562249 |
| 0.374675 | ... | ... | 5.025 | -0.400 | 4.625 | 138000 | 10.950 | 0.575 | 10.375 | ... | ... | -0.602469 |
| 0.338173 | ... | ... | 4.375 | -0.375 | 4 | 140000 | 12.275 | 0.600 | 11.675 | ... | ... | -0.640971 |
| 0.303647 | ... | ... | 3.775 | -0.325 | 3.450 | 142000 | 13.675 | 0.650 | 13.025 | ... | ... | -0.677271 |
| 0.270643 | ... | ... | 3.250 | -0.300 | 2.950 | 144000 | 15.150 | 0.700 | 14.450 | ... | ... | -0.710829 |
| 0.240411 | ... | ... | 2.775 | -0.250 | 2.525 | 146000 | 16.675 | 0.725 | 15.950 | ... | ... | -0.742274 |
| 0.212326 | ... | ... | 2.375 | -0.225 | 2.150 | 148000 | 18.250 | 0.750 | 17.500 | ... | ... | -0.771392 |
| 0.18664 | ... | ... | 2.025 | -0.200 | 1.825 | 150000 | 19.900 | 0.775 | 19.125 | ... | ... | -0.796401 |
| 0.162185 | ... | ... | 1.700 | -0.175 | 1.525 | 152000 | 21.600 | 0.825 | 20.775 | ... | ... | -0.818212 |
| 0.140516 | ... | ... | 1.450 | -0.175 | 1.275 | 154000 | 23.325 | 0.850 | 22.475 | ... | ... | -0.838215 |
| 0.122019 | ... | ... | 1.200 | -0.125 | 1.075 | 156000 | 25.100 | 0.875 | 24.225 | ... | ... | -0.854528 |
| 0.105269 | ... | ... | 1 | -0.100 | 0.900 | 158000 | 26.925 | 0.900 | 26.025 | ... | ... | -0.866802 |
| 0.090356 | ... | ... | 0.850 | -0.100 | 0.750 | 160000 | 28.775 | 0.925 | 27.850 | ... | ... | -0.87675 |
| 0.077398 | ... | ... | 0.700 | -0.075 | 0.625 | 162000 | 30.650 | 0.925 | 29.725 | ... | ... | -0.884348 |
| 0.064364 | ... | ... | 0.575 | -0.075 | 0.500 | 164000 | 32.575 | 0.950 | 31.625 | ... | ... | -0.887666 |
| 0.055677 | ... | ... | 0.475 | -0.050 | 0.425 | 166000 | 34.525 | 0.975 | 33.550 | ... | ... | -0.888833 |
| 0.047053 | ... | ... | 0.400 | -0.050 | 0.350 | 168000 | 36.500 | 1 | 35.500 | ... | ... | -0.888071 |
| 0.03837 | ... | ... | 0.325 | -0.050 | 0.275 | 170000 | 38.500 | 1 | 37.500 | ... | ... | -0.885637 |
| 0.032157 | ... | ... | 0.275 | -0.050 | 0.225 | 172000 | 40.500 | 1 | 39.500 | ... | ... | -0.883378 |
| 0.025909 | ... | ... | 0.225 | -0.050 | 0.175 | 174000 | 42.500 | 1 | 41.500 | ... | ... | -0.881265 |
| 0.022428 | ... | ... | 0.175 | -0.025 | 0.150 | 176000 | 44.500 | 1 | 43.500 | ... | ... | -0.879277 |
| 0.018994 | ... | ... | 0.150 | -0.025 | 0.125 | 178000 | 46.500 | 1 | 45.500 | ... | ... | -0.877397 |
| 0.015571 | ... | ... | 0.125 | -0.025 | 0.100 | 180000 | 48.500 | 1 | 47.500 | ... | ... | -0.87561 |
| 0.012114 | ... | ... | 0.100 | -0.025 | 0.075 | 182000 | 50.500 | 1 | 49.500 | ... | ... | -0.873905 |
| 0.011827 | ... | ... | 0.075 | 0 | 0.075 | 184000 | 52.500 | 1 | 51.500 | ... | ... | -0.872271 |
| 0.008354 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 54.500 | 1 | 53.500 | ... | ... | -0.870701 |
| 0.008168 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 56.500 | 1 | 55.500 | ... | ... | -0.869188 |
| 0.004534 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 58.500 | 1 | 57.500 | ... | ... | -0.867725 |
| 0.004438 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 60.500 | 1 | 59.500 | ... | ... | -0.866307 |
| 0.004347 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 62.500 | 1 | 61.500 | ... | ... | -0.86493 |
| 0.004262 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 64.500 | 1 | 63.500 | ... | ... | -0.86359 |
| 0.00418 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 66.500 | 1 | 65.500 | ... | ... | -0.862284 |
| 0.002296 | ... | ... | 0.025 | -0.013 | 0.013 | 200000 | 68.500 | 1 | 67.500 | ... | ... | -0.861009 |
| 0.002254 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.500 | 1 | 69.500 | ... | ... | -0.859762 |
| 0.002214 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.500 | 1 | 71.500 | ... | ... | -0.858541 |
| 0.002176 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.500 | 1 | 73.500 | ... | ... | -0.857344 |
| 0.00214 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.500 | 1 | 75.500 | ... | ... | -0.856169 |
| 0.002106 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.500 | 1 | 77.500 | ... | ... | -0.855015 |
| 0.002073 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 80.500 | 1 | 79.500 | ... | ... | -0.853879 |
| 0.002042 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 82.500 | 1 | 81.500 | ... | ... | -0.852762 |
| 0.002012 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 84.500 | 1 | 83.500 | ... | ... | -0.851661 |
| 0.001983 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 86.500 | 1 | 85.500 | ... | ... | -0.850576 |
| 0.001956 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 88.500 | 1 | 87.500 | ... | ... | -0.849505 |
| 0.001929 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 90.500 | 1 | 89.500 | ... | ... | -0.848448 |
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.