Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.920448 | ... | ... | ... | ... | 60.825 | 60000 | 0.013 | ... | ... | ... | ... | -0.00139 |
| 0.919281 | ... | ... | 58.825 | 0 | 58.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001453 |
| 0.918129 | ... | ... | 56.825 | 0 | 56.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00152 |
| 0.91699 | ... | ... | 54.825 | 0 | 54.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.915863 | ... | ... | 52.825 | 0 | 52.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.914749 | ... | ... | 50.825 | 0 | 50.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| 0.913647 | ... | ... | 48.825 | 0 | 48.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| 0.912556 | ... | ... | 46.825 | 0 | 46.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.911475 | ... | ... | 44.825 | 0 | 44.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| 0.910404 | ... | ... | 42.825 | 0 | 42.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| 0.909344 | ... | ... | 40.825 | 0 | 40.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| 0.908293 | ... | ... | 38.825 | 0 | 38.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| 0.907251 | ... | ... | 36.825 | 0 | 36.825 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.004417 |
| 0.906218 | ... | ... | 34.825 | 0 | 34.825 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.00468 |
| 0.905193 | ... | ... | 32.825 | 0 | 32.825 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.008606 |
| 0.904176 | ... | ... | 30.825 | 0 | 30.825 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.01251 |
| 0.903168 | ... | ... | 28.825 | 0 | 28.825 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.016561 |
| 0.902167 | ... | ... | 26.825 | 0 | 26.825 | 94000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.026637 |
| 0.899605 | ... | ... | 24.825 | 0.025 | 24.850 | 96000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.036623 |
| 0.893466 | ... | ... | 22.900 | 0.025 | 22.925 | 98000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.05162 |
| 0.883242 | ... | ... | 21.025 | 0.025 | 21.050 | 100000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.068839 |
| 0.86712 | ... | ... | 19.225 | 0.025 | 19.250 | 102000 | 0.725 | 0.050 | 0.675 | ... | ... | -0.0902 |
| 0.845361 | ... | ... | 17.475 | 0.050 | 17.525 | 104000 | 0.975 | 0.050 | 0.925 | ... | ... | -0.115275 |
| 0.819787 | ... | ... | 15.800 | 0.050 | 15.850 | 106000 | 1.300 | 0.050 | 1.250 | ... | ... | -0.145182 |
| 0.788279 | ... | ... | 14.225 | 0.050 | 14.275 | 108000 | 1.700 | 0.075 | 1.625 | ... | ... | -0.179149 |
| 0.752851 | ... | ... | 12.700 | 0.075 | 12.775 | 110000 | 2.175 | 0.075 | 2.100 | ... | ... | -0.216557 |
| 0.713258 | ... | ... | 11.300 | 0.075 | 11.375 | 112000 | 2.750 | 0.100 | 2.650 | ... | ... | -0.257663 |
| 0.670483 | ... | ... | 9.975 | 0.100 | 10.075 | 114000 | 3.400 | 0.100 | 3.300 | ... | ... | -0.300911 |
| 0.625794 | ... | ... | 8.775 | 0.075 | 8.850 | 116000 | 4.125 | 0.075 | 4.050 | ... | ... | -0.34598 |
| 0.579152 | ... | ... | 7.650 | 0.100 | 7.750 | 118000 | 4.975 | 0.100 | 4.875 | ... | ... | -0.39292 |
| 0.531905 | ... | ... | 6.625 | 0.100 | 6.725 | 120000 | 5.925 | 0.100 | 5.825 | ... | ... | -0.440351 |
| 0.484736 | ... | ... | 5.700 | 0.125 | 5.825 | 122000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.48767 |
| 0.43824 | ... | ... | 4.900 | 0.100 | 5 | 124000 | 8.100 | 0.100 | 8 | ... | ... | -0.533811 |
| 0.392731 | ... | ... | 4.150 | 0.100 | 4.250 | 126000 | 9.325 | 0.100 | 9.225 | ... | ... | -0.578523 |
| 0.349337 | ... | ... | 3.525 | 0.075 | 3.600 | 128000 | 10.625 | 0.075 | 10.550 | ... | ... | -0.621441 |
| 0.309033 | ... | ... | 2.950 | 0.100 | 3.050 | 130000 | 12.025 | 0.075 | 11.950 | ... | ... | -0.66121 |
| 0.270634 | ... | ... | 2.475 | 0.075 | 2.550 | 132000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.697911 |
| 0.235486 | ... | ... | 2.050 | 0.075 | 2.125 | 134000 | 15.050 | 0.100 | 14.950 | ... | ... | -0.730988 |
| 0.202804 | ... | ... | 1.700 | 0.050 | 1.750 | 136000 | 16.650 | 0.075 | 16.575 | ... | ... | -0.761209 |
| 0.174448 | ... | ... | 1.375 | 0.075 | 1.450 | 138000 | 18.325 | 0.075 | 18.250 | ... | ... | -0.786846 |
| 0.149448 | ... | ... | 1.125 | 0.075 | 1.200 | 140000 | 20.025 | 0.050 | 19.975 | ... | ... | -0.810496 |
| 0.126262 | ... | ... | 0.925 | 0.050 | 0.975 | 142000 | 21.800 | 0.050 | 21.750 | ... | ... | -0.828761 |
| 0.104861 | ... | ... | 0.750 | 0.025 | 0.775 | 144000 | 23.600 | 0.025 | 23.575 | ... | ... | -0.844693 |
| 0.087556 | ... | ... | 0.600 | 0.025 | 0.625 | 146000 | 25.450 | 0.025 | 25.425 | ... | ... | -0.856451 |
| 0.072512 | ... | ... | 0.475 | 0.025 | 0.500 | 148000 | 27.350 | 0.050 | 27.300 | ... | ... | -0.863956 |
| 0.059888 | ... | ... | 0.375 | 0.025 | 0.400 | 150000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.870928 |
| 0.049888 | ... | ... | 0.300 | 0.025 | 0.325 | 152000 | 31.200 | 0 | 31.200 | ... | ... | -0.873866 |
| 0.039884 | ... | ... | 0.225 | 0.025 | 0.250 | 154000 | 33.175 | 0 | 33.175 | ... | ... | -0.874799 |
| 0.032723 | ... | ... | 0.175 | 0.025 | 0.200 | 156000 | 35.175 | 0 | 35.175 | ... | ... | -0.873955 |
| 0.025536 | ... | ... | 0.150 | 0 | 0.150 | 158000 | 37.175 | 0 | 37.175 | ... | ... | -0.873114 |
| 0.021535 | ... | ... | 0.100 | 0.025 | 0.125 | 160000 | 39.175 | 0 | 39.175 | ... | ... | -0.872277 |
| 0.01759 | ... | ... | 0.075 | 0.025 | 0.100 | 162000 | 41.175 | 0 | 41.175 | ... | ... | -0.871443 |
| 0.013642 | ... | ... | 0.075 | 0 | 0.075 | 164000 | 43.175 | 0 | 43.175 | ... | ... | -0.870612 |
| 0.009609 | ... | ... | 0.050 | 0 | 0.050 | 166000 | 45.175 | 0 | 45.175 | ... | ... | -0.869785 |
| 0.009347 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 47.175 | 0 | 47.175 | ... | ... | -0.868961 |
| 0.005182 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 49.175 | 0 | 49.175 | ... | ... | -0.86814 |
| 0.00505 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 51.175 | 0 | 51.175 | ... | ... | -0.867322 |
| 0.004926 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 53.175 | 0 | 53.175 | ... | ... | -0.866506 |
| 0.004809 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 55.175 | 0 | 55.175 | ... | ... | -0.865694 |
| 0.002638 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.175 | 0 | 57.175 | ... | ... | -0.864885 |
| 0.002579 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.175 | 0 | 59.175 | ... | ... | -0.864079 |
| 0.002524 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.175 | 0 | 61.175 | ... | ... | -0.863275 |
| 0.002472 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.175 | 0 | 63.175 | ... | ... | -0.862474 |
| 0.002423 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.175 | 0 | 65.175 | ... | ... | -0.861676 |
| 0.002376 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.175 | 0 | 67.175 | ... | ... | -0.86088 |
| 0.002332 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.175 | 0 | 69.175 | ... | ... | -0.860087 |
| 0.002291 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.175 | 0 | 71.175 | ... | ... | -0.859297 |
| 0.002251 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.175 | 0 | 73.175 | ... | ... | -0.85851 |
| 0.002214 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.175 | 0 | 75.175 | ... | ... | -0.857724 |
| 0.002178 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.175 | 0 | 77.175 | ... | ... | -0.856942 |
| 0.002143 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.175 | 0 | 79.175 | ... | ... | -0.856161 |
| 0.00211 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.175 | 0 | 81.175 | ... | ... | -0.855384 |
| 0.002079 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.175 | 0 | 83.175 | ... | ... | -0.854608 |
| 0.00205 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.175 | 0 | 85.175 | ... | ... | -0.853835 |
| 0.002021 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.175 | 0 | 87.175 | ... | ... | -0.853064 |
| 0.001993 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.175 | 0 | 89.175 | ... | ... | -0.852295 |
| 0.001967 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 91.175 | 0 | 91.175 | ... | ... | -0.851529 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 93.175 | 0 | 93.175 | ... | ... | -0.850765 |
| 0.001917 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 95.175 | 0 | 95.175 | ... | ... | -0.850003 |
| 0.001894 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 97.175 | 0 | 97.175 | ... | ... | -0.849243 |
| 0.001871 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 99.175 | 0 | 99.175 | ... | ... | -0.848485 |
| 0.001849 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 101.175 | 0 | 101.175 | ... | ... | -0.84773 |
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.