Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.905527 | ... | ... | 73.500 | 0 | 73.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001156 |
| 0.904278 | ... | ... | 71.500 | 0 | 71.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001201 |
| 0.903043 | ... | ... | 69.500 | 0 | 69.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001248 |
| 0.90182 | ... | ... | 67.500 | 0 | 67.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001298 |
| 0.900611 | ... | ... | 65.500 | 0 | 65.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001349 |
| 0.899414 | ... | ... | 63.500 | 0 | 63.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001404 |
| 0.898228 | ... | ... | 61.500 | 0 | 61.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
| 0.897054 | ... | ... | 59.500 | 0 | 59.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001522 |
| 0.89589 | ... | ... | 57.500 | 0 | 57.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001586 |
| 0.894737 | ... | ... | 55.500 | 0 | 55.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.893594 | ... | ... | 53.500 | 0 | 53.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001726 |
| 0.89246 | ... | ... | 51.500 | 0 | 51.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| 0.891335 | ... | ... | 49.500 | 0 | 49.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001886 |
| 0.89022 | ... | ... | 47.500 | 0 | 47.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| 0.889113 | ... | ... | 45.500 | 0 | 45.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
| 0.888015 | ... | ... | 43.500 | 0 | 43.500 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.003833 |
| 0.886925 | ... | ... | 41.500 | 0 | 41.500 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.004026 |
| 0.885843 | ... | ... | 39.500 | 0 | 39.500 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.007364 |
| 0.884768 | ... | ... | 37.500 | 0 | 37.500 | 102000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.007756 |
| 0.8837 | ... | ... | 35.500 | 0 | 35.500 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.013958 |
| 0.88264 | ... | ... | 33.500 | 0 | 33.500 | 106000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.017425 |
| 0.881587 | ... | ... | 31.500 | 0 | 31.500 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.025982 |
| 0.880541 | ... | ... | 29.500 | 0 | 29.500 | 110000 | 0.275 | 0 | 0.275 | ... | ... | -0.034458 |
| 0.877075 | ... | ... | 27.550 | 0 | 27.550 | 112000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.045181 |
| 0.871983 | ... | ... | 25.625 | 0 | 25.625 | 114000 | 0.525 | 0 | 0.525 | ... | ... | -0.059863 |
| 0.862468 | ... | ... | 23.800 | -0.025 | 23.775 | 116000 | 0.700 | 0 | 0.700 | ... | ... | -0.07628 |
| 0.848352 | ... | ... | 22 | 0 | 22 | 118000 | 0.925 | 0 | 0.925 | ... | ... | -0.095965 |
| 0.830941 | ... | ... | 20.275 | 0 | 20.275 | 120000 | 1.175 | 0 | 1.175 | ... | ... | -0.117205 |
| 0.809294 | ... | ... | 18.625 | 0 | 18.625 | 122000 | 1.500 | 0 | 1.500 | ... | ... | -0.142545 |
| 0.784792 | ... | ... | 17.025 | 0 | 17.025 | 124000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.170268 |
| 0.756745 | ... | ... | 15.525 | -0.025 | 15.500 | 126000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.20111 |
| 0.724921 | ... | ... | 14.075 | 0 | 14.075 | 128000 | 2.850 | -0.025 | 2.875 | ... | ... | -0.234535 |
| 0.69128 | ... | ... | 12.725 | -0.025 | 12.700 | 130000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.27007 |
| 0.654996 | ... | ... | 11.450 | -0.025 | 11.425 | 132000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.307291 |
| 0.616865 | ... | ... | 10.250 | 0 | 10.250 | 134000 | 4.900 | 0 | 4.900 | ... | ... | -0.346101 |
| 0.577961 | ... | ... | 9.150 | -0.025 | 9.125 | 136000 | 5.725 | 0 | 5.725 | ... | ... | -0.385419 |
| 0.538205 | ... | ... | 8.125 | -0.025 | 8.100 | 138000 | 6.650 | 0 | 6.650 | ... | ... | -0.425337 |
| 0.498354 | ... | ... | 7.175 | 0 | 7.175 | 140000 | 7.650 | -0.025 | 7.675 | ... | ... | -0.465224 |
| 0.458651 | ... | ... | 6.325 | -0.025 | 6.300 | 142000 | 8.750 | 0 | 8.750 | ... | ... | -0.504472 |
| 0.419845 | ... | ... | 5.550 | -0.025 | 5.525 | 144000 | 9.900 | -0.025 | 9.925 | ... | ... | -0.543094 |
| 0.382202 | ... | ... | 4.825 | 0 | 4.825 | 146000 | 11.150 | 0 | 11.150 | ... | ... | -0.580063 |
| 0.346142 | ... | ... | 4.200 | 0 | 4.200 | 148000 | 12.475 | 0 | 12.475 | ... | ... | -0.615226 |
| 0.311337 | ... | ... | 3.625 | 0 | 3.625 | 150000 | 13.850 | -0.025 | 13.875 | ... | ... | -0.648903 |
| 0.2788 | ... | ... | 3.125 | 0 | 3.125 | 152000 | 15.300 | -0.025 | 15.325 | ... | ... | -0.680111 |
| 0.248028 | ... | ... | 2.675 | 0 | 2.675 | 154000 | 16.825 | 0 | 16.825 | ... | ... | -0.70836 |
| 0.220365 | ... | ... | 2.300 | 0 | 2.300 | 156000 | 18.400 | 0 | 18.400 | ... | ... | -0.734234 |
| 0.193871 | ... | ... | 1.950 | 0 | 1.950 | 158000 | 20.025 | 0 | 20.025 | ... | ... | -0.757528 |
| 0.169851 | ... | ... | 1.650 | 0 | 1.650 | 160000 | 21.700 | 0 | 21.700 | ... | ... | -0.778027 |
| 0.148623 | ... | ... | 1.400 | 0 | 1.400 | 162000 | 23.425 | 0 | 23.425 | ... | ... | -0.795513 |
| 0.128915 | ... | ... | 1.175 | 0 | 1.175 | 164000 | 25.175 | -0.025 | 25.200 | ... | ... | -0.811168 |
| 0.110763 | ... | ... | 1 | -0.025 | 0.975 | 166000 | 26.975 | -0.025 | 27 | ... | ... | -0.82356 |
| 0.096101 | ... | ... | 0.825 | 0 | 0.825 | 168000 | 28.825 | 0 | 28.825 | ... | ... | -0.832588 |
| 0.081434 | ... | ... | 0.700 | -0.025 | 0.675 | 170000 | 30.700 | 0 | 30.700 | ... | ... | -0.839686 |
| 0.070722 | ... | ... | 0.575 | 0 | 0.575 | 172000 | 32.600 | 0 | 32.600 | ... | ... | -0.844927 |
| 0.060073 | ... | ... | 0.475 | 0 | 0.475 | 174000 | 34.550 | 0 | 34.550 | ... | ... | -0.847029 |
| 0.049335 | ... | ... | 0.400 | -0.025 | 0.375 | 176000 | 36.500 | 0 | 36.500 | ... | ... | -0.84891 |
| 0.043202 | ... | ... | 0.325 | 0 | 0.325 | 178000 | 38.500 | 0 | 38.500 | ... | ... | -0.84802 |
| 0.034666 | ... | ... | 0.250 | 0 | 0.250 | 180000 | 40.500 | 0 | 40.500 | ... | ... | -0.847133 |
| 0.031166 | ... | ... | 0.225 | 0 | 0.225 | 182000 | 42.500 | 0 | 42.500 | ... | ... | -0.846249 |
| 0.025121 | ... | ... | 0.175 | 0 | 0.175 | 184000 | 44.500 | 0 | 44.500 | ... | ... | -0.845369 |
| 0.021758 | ... | ... | 0.150 | 0 | 0.150 | 186000 | 46.500 | 0 | 46.500 | ... | ... | -0.844491 |
| 0.018435 | ... | ... | 0.125 | 0 | 0.125 | 188000 | 48.500 | 0 | 48.500 | ... | ... | -0.843616 |
| 0.015118 | ... | ... | 0.100 | 0 | 0.100 | 190000 | 50.500 | 0 | 50.500 | ... | ... | -0.842745 |
| 0.011766 | ... | ... | 0.075 | 0 | 0.075 | 192000 | 52.500 | 0 | 52.500 | ... | ... | -0.841876 |
| 0.008309 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 54.500 | 0 | 54.500 | ... | ... | -0.841011 |
| 0.00812 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 56.500 | 0 | 56.500 | ... | ... | -0.840148 |
| 0.007942 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 58.500 | 0 | 58.500 | ... | ... | -0.839287 |
| 0.004409 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 60.500 | 0 | 60.500 | ... | ... | -0.83843 |
| 0.004317 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 62.500 | 0 | 62.500 | ... | ... | -0.837575 |
| 0.00423 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 64.500 | 0 | 64.500 | ... | ... | -0.836723 |
| 0.004148 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 66.500 | 0 | 66.500 | ... | ... | -0.835873 |
| 0.00407 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 68.500 | 0 | 68.500 | ... | ... | -0.835026 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.500 | 0 | 70.500 | ... | ... | -0.834182 |
| 0.002195 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 72.500 | 0 | 72.500 | ... | ... | -0.83334 |
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.