Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.913628 | ... | ... | 63.500 | 0 | 63.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.91247 | ... | ... | 61.500 | 0 | 61.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001416 |
| 0.911326 | ... | ... | 59.500 | 0 | 59.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
| 0.910193 | ... | ... | 57.500 | 0 | 57.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
| 0.909072 | ... | ... | 55.500 | 0 | 55.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
| 0.907962 | ... | ... | 53.500 | 0 | 53.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| 0.906863 | ... | ... | 51.500 | 0 | 51.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.905774 | ... | ... | 49.500 | 0 | 49.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| 0.904694 | ... | ... | 47.500 | 0 | 47.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001934 |
| 0.903625 | ... | ... | 45.500 | 0 | 45.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
| 0.902564 | ... | ... | 43.500 | 0 | 43.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002133 |
| 0.901512 | ... | ... | 41.500 | 0 | 41.500 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.003959 |
| 0.900469 | ... | ... | 39.500 | 0 | 39.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.004171 |
| 0.899434 | ... | ... | 37.500 | 0 | 37.500 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.007643 |
| 0.898407 | ... | ... | 35.500 | 0 | 35.500 | 94000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.008074 |
| 0.897387 | ... | ... | 33.500 | 0 | 33.500 | 96000 | 0.100 | 0 | 0.100 | ... | ... | -0.014557 |
| 0.896375 | ... | ... | 31.500 | 0 | 31.500 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.020845 |
| 0.89537 | ... | ... | 29.500 | 0 | 29.500 | 100000 | 0.200 | 0 | 0.200 | ... | ... | -0.027235 |
| 0.894372 | ... | ... | 27.500 | 0 | 27.500 | 102000 | 0.300 | 0 | 0.300 | ... | ... | -0.038452 |
| 0.889084 | ... | ... | 25.575 | 0 | 25.575 | 104000 | 0.425 | 0 | 0.425 | ... | ... | -0.051728 |
| 0.880329 | ... | ... | 23.700 | 0 | 23.700 | 106000 | 0.575 | 0 | 0.575 | ... | ... | -0.066998 |
| 0.86789 | ... | ... | 21.875 | 0 | 21.875 | 108000 | 0.775 | 0 | 0.775 | ... | ... | -0.085917 |
| 0.850415 | ... | ... | 20.125 | 0 | 20.125 | 110000 | 1 | 0 | 1 | ... | ... | -0.106588 |
| 0.828276 | ... | ... | 18.450 | 0 | 18.450 | 112000 | 1.300 | 0 | 1.300 | ... | ... | -0.131809 |
| 0.803053 | ... | ... | 16.825 | 0 | 16.825 | 114000 | 1.675 | 0 | 1.675 | ... | ... | -0.16083 |
| 0.773964 | ... | ... | 15.300 | -0.025 | 15.275 | 116000 | 2.100 | 0 | 2.100 | ... | ... | -0.192043 |
| 0.740736 | ... | ... | 13.825 | 0 | 13.825 | 118000 | 2.600 | 0 | 2.600 | ... | ... | -0.226186 |
| 0.704917 | ... | ... | 12.450 | 0 | 12.450 | 120000 | 3.175 | 0 | 3.175 | ... | ... | -0.262773 |
| 0.666935 | ... | ... | 11.150 | 0 | 11.150 | 122000 | 3.850 | 0 | 3.850 | ... | ... | -0.301858 |
| 0.626854 | ... | ... | 9.950 | 0 | 9.950 | 124000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.341946 |
| 0.585651 | ... | ... | 8.850 | -0.025 | 8.825 | 126000 | 5.425 | 0 | 5.425 | ... | ... | -0.383659 |
| 0.543644 | ... | ... | 7.825 | -0.025 | 7.800 | 128000 | 6.350 | 0 | 6.350 | ... | ... | -0.425717 |
| 0.501479 | ... | ... | 6.875 | -0.025 | 6.850 | 130000 | 7.350 | 0 | 7.350 | ... | ... | -0.467798 |
| 0.459775 | ... | ... | 6.025 | -0.025 | 6 | 132000 | 8.450 | 0 | 8.450 | ... | ... | -0.509285 |
| 0.418902 | ... | ... | 5.250 | -0.025 | 5.225 | 134000 | 9.625 | 0 | 9.625 | ... | ... | -0.549813 |
| 0.379245 | ... | ... | 4.550 | -0.025 | 4.525 | 136000 | 10.875 | 0 | 10.875 | ... | ... | -0.588999 |
| 0.341934 | ... | ... | 3.925 | 0 | 3.925 | 138000 | 12.200 | -0.025 | 12.225 | ... | ... | -0.626425 |
| 0.306153 | ... | ... | 3.375 | 0 | 3.375 | 140000 | 13.600 | -0.025 | 13.625 | ... | ... | -0.661634 |
| 0.271994 | ... | ... | 2.875 | 0 | 2.875 | 142000 | 15.075 | -0.025 | 15.100 | ... | ... | -0.69413 |
| 0.240721 | ... | ... | 2.450 | 0 | 2.450 | 144000 | 16.600 | -0.025 | 16.625 | ... | ... | -0.724473 |
| 0.211684 | ... | ... | 2.075 | 0 | 2.075 | 146000 | 18.200 | -0.025 | 18.225 | ... | ... | -0.751266 |
| 0.185129 | ... | ... | 1.750 | 0 | 1.750 | 148000 | 19.850 | 0 | 19.850 | ... | ... | -0.775254 |
| 0.161357 | ... | ... | 1.475 | 0 | 1.475 | 150000 | 21.550 | 0 | 21.550 | ... | ... | -0.796192 |
| 0.139065 | ... | ... | 1.250 | -0.025 | 1.225 | 152000 | 23.300 | 0 | 23.300 | ... | ... | -0.813832 |
| 0.120032 | ... | ... | 1.025 | 0 | 1.025 | 154000 | 25.075 | 0 | 25.075 | ... | ... | -0.829491 |
| 0.102786 | ... | ... | 0.850 | 0 | 0.850 | 156000 | 26.900 | 0 | 26.900 | ... | ... | -0.841565 |
| 0.087415 | ... | ... | 0.700 | 0 | 0.700 | 158000 | 28.750 | 0 | 28.750 | ... | ... | -0.85154 |
| 0.074042 | ... | ... | 0.600 | -0.025 | 0.575 | 160000 | 30.650 | 0 | 30.650 | ... | ... | -0.857829 |
| 0.062824 | ... | ... | 0.475 | 0 | 0.475 | 162000 | 32.575 | 0 | 32.575 | ... | ... | -0.862117 |
| 0.053934 | ... | ... | 0.400 | 0 | 0.400 | 164000 | 34.525 | 0 | 34.525 | ... | ... | -0.864529 |
| 0.04509 | ... | ... | 0.325 | 0 | 0.325 | 166000 | 36.500 | 0 | 36.500 | ... | ... | -0.865223 |
| 0.036154 | ... | ... | 0.275 | -0.025 | 0.250 | 168000 | 38.500 | 0 | 38.500 | ... | ... | -0.864379 |
| 0.029755 | ... | ... | 0.225 | -0.025 | 0.200 | 170000 | 40.500 | 0 | 40.500 | ... | ... | -0.863539 |
| 0.026155 | ... | ... | 0.175 | 0 | 0.175 | 172000 | 42.500 | 0 | 42.500 | ... | ... | -0.862701 |
| 0.022636 | ... | ... | 0.150 | 0 | 0.150 | 174000 | 44.500 | 0 | 44.500 | ... | ... | -0.861867 |
| 0.016124 | ... | ... | 0.125 | -0.025 | 0.100 | 176000 | 46.500 | 0 | 46.500 | ... | ... | -0.861036 |
| 0.015709 | ... | ... | 0.100 | 0 | 0.100 | 178000 | 48.500 | 0 | 48.500 | ... | ... | -0.860207 |
| 0.012219 | ... | ... | 0.075 | 0 | 0.075 | 180000 | 50.500 | 0 | 50.500 | ... | ... | -0.859382 |
| 0.008626 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 52.500 | 0 | 52.500 | ... | ... | -0.858559 |
| 0.008424 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 54.500 | 0 | 54.500 | ... | ... | -0.85774 |
| 0.004675 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 56.500 | 0 | 56.500 | ... | ... | -0.856923 |
| 0.004571 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 58.500 | 0 | 58.500 | ... | ... | -0.856109 |
| 0.004473 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 60.500 | 0 | 60.500 | ... | ... | -0.855297 |
| 0.004381 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 62.500 | 0 | 62.500 | ... | ... | -0.854489 |
| 0.004294 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 64.500 | 0 | 64.500 | ... | ... | -0.853683 |
| 0.002358 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.500 | 0 | 66.500 | ... | ... | -0.852879 |
| 0.002313 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.500 | 0 | 68.500 | ... | ... | -0.852079 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.500 | 0 | 70.500 | ... | ... | -0.85128 |
| 0.00223 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.500 | 0 | 72.500 | ... | ... | -0.850484 |
| 0.002192 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.500 | 0 | 74.500 | ... | ... | -0.849691 |
| 0.002155 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.500 | 0 | 76.500 | ... | ... | -0.8489 |
| 0.00212 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.500 | 0 | 78.500 | ... | ... | -0.848111 |
| 0.002087 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.500 | 0 | 80.500 | ... | ... | -0.847325 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82.500 | 0 | 82.500 | ... | ... | -0.846541 |
| 0.002025 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 84.500 | 0 | 84.500 | ... | ... | -0.845759 |
| 0.001996 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 86.500 | 0 | 86.500 | ... | ... | -0.84498 |
| 0.001969 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 88.500 | 0 | 88.500 | ... | ... | -0.844203 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 90.500 | 0 | 90.500 | ... | ... | -0.843428 |
| 0.001916 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 92.500 | 0 | 92.500 | ... | ... | -0.842655 |
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.