Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908091 | ... | ... | 61.250 | 0 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.906821 | ... | ... | 59.250 | 0 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| 0.905564 | ... | ... | 57.250 | 0 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.904322 | ... | ... | 55.250 | 0 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.903092 | ... | ... | 53.250 | 0 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.901875 | ... | ... | 51.250 | 0 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001751 |
| 0.90067 | ... | ... | 49.250 | 0 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| 0.899477 | ... | ... | 47.250 | 0 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| 0.898295 | ... | ... | 45.250 | 0 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| 0.897123 | ... | ... | 43.250 | 0 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| 0.895961 | ... | ... | 41.250 | 0 | 41.250 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.003948 |
| 0.89481 | ... | ... | 39.250 | 0 | 39.250 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004163 |
| 0.893667 | ... | ... | 37.250 | 0 | 37.250 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007631 |
| 0.892534 | ... | ... | 35.250 | 0 | 35.250 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.011047 |
| 0.89141 | ... | ... | 33.250 | 0 | 33.250 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.017196 |
| 0.890294 | ... | ... | 31.250 | 0 | 31.250 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.023323 |
| 0.889187 | ... | ... | 29.250 | 0 | 29.250 | 96000 | 0.250 | 0 | 0.250 | ... | ... | -0.03191 |
| 0.886817 | ... | ... | 27.275 | 0 | 27.275 | 98000 | 0.350 | 0 | 0.350 | ... | ... | -0.04275 |
| 0.881556 | ... | ... | 25.350 | 0 | 25.350 | 100000 | 0.475 | 0 | 0.475 | ... | ... | -0.055707 |
| 0.871648 | ... | ... | 23.500 | 0 | 23.500 | 102000 | 0.650 | 0 | 0.650 | ... | ... | -0.072446 |
| 0.858221 | ... | ... | 21.700 | 0 | 21.700 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.090942 |
| 0.840065 | ... | ... | 19.975 | 0 | 19.975 | 106000 | 1.125 | 0 | 1.125 | ... | ... | -0.114072 |
| 0.818645 | ... | ... | 18.300 | 0 | 18.300 | 108000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.138618 |
| 0.792138 | ... | ... | 16.725 | 0 | 16.725 | 110000 | 1.825 | 0 | 1.825 | ... | ... | -0.168022 |
| 0.763118 | ... | ... | 15.200 | 0 | 15.200 | 112000 | 2.275 | 0 | 2.275 | ... | ... | -0.199405 |
| 0.730966 | ... | ... | 13.775 | -0.025 | 13.750 | 114000 | 2.800 | 0 | 2.800 | ... | ... | -0.233449 |
| 0.695562 | ... | ... | 12.425 | -0.025 | 12.400 | 116000 | 3.400 | 0 | 3.400 | ... | ... | -0.269688 |
| 0.657753 | ... | ... | 11.150 | 0 | 11.150 | 118000 | 4.075 | 0 | 4.075 | ... | ... | -0.30771 |
| 0.618903 | ... | ... | 9.975 | -0.025 | 9.950 | 120000 | 4.850 | 0 | 4.850 | ... | ... | -0.347416 |
| 0.578673 | ... | ... | 8.875 | -0.025 | 8.850 | 122000 | 5.700 | 0 | 5.700 | ... | ... | -0.387881 |
| 0.537836 | ... | ... | 7.850 | 0 | 7.850 | 124000 | 6.625 | -0.025 | 6.650 | ... | ... | -0.428771 |
| 0.497005 | ... | ... | 6.925 | 0 | 6.925 | 126000 | 7.650 | 0 | 7.650 | ... | ... | -0.469594 |
| 0.456529 | ... | ... | 6.075 | 0 | 6.075 | 128000 | 8.750 | -0.025 | 8.775 | ... | ... | -0.509875 |
| 0.417205 | ... | ... | 5.325 | 0 | 5.325 | 130000 | 9.950 | 0 | 9.950 | ... | ... | -0.548821 |
| 0.378707 | ... | ... | 4.625 | 0 | 4.625 | 132000 | 11.200 | 0 | 11.200 | ... | ... | -0.58676 |
| 0.341757 | ... | ... | 4.025 | -0.025 | 4 | 134000 | 12.525 | -0.025 | 12.550 | ... | ... | -0.622975 |
| 0.307652 | ... | ... | 3.475 | 0 | 3.475 | 136000 | 13.950 | 0 | 13.950 | ... | ... | -0.656199 |
| 0.274407 | ... | ... | 2.975 | 0 | 2.975 | 138000 | 15.400 | -0.025 | 15.425 | ... | ... | -0.688376 |
| 0.243967 | ... | ... | 2.550 | 0 | 2.550 | 140000 | 16.950 | 0 | 16.950 | ... | ... | -0.716566 |
| 0.215705 | ... | ... | 2.175 | 0 | 2.175 | 142000 | 18.525 | 0 | 18.525 | ... | ... | -0.743361 |
| 0.189871 | ... | ... | 1.850 | 0 | 1.850 | 144000 | 20.175 | 0 | 20.175 | ... | ... | -0.766353 |
| 0.166757 | ... | ... | 1.575 | 0 | 1.575 | 146000 | 21.875 | 0 | 21.875 | ... | ... | -0.78636 |
| 0.145118 | ... | ... | 1.325 | 0 | 1.325 | 148000 | 23.600 | 0 | 23.600 | ... | ... | -0.804559 |
| 0.124962 | ... | ... | 1.125 | -0.025 | 1.100 | 150000 | 25.375 | 0 | 25.375 | ... | ... | -0.819477 |
| 0.10816 | ... | ... | 0.925 | 0 | 0.925 | 152000 | 27.200 | 0 | 27.200 | ... | ... | -0.83094 |
| 0.093212 | ... | ... | 0.775 | 0 | 0.775 | 154000 | 29.050 | 0 | 29.050 | ... | ... | -0.840377 |
| 0.080235 | ... | ... | 0.650 | 0 | 0.650 | 156000 | 30.925 | 0 | 30.925 | ... | ... | -0.847825 |
| 0.067212 | ... | ... | 0.525 | 0 | 0.525 | 158000 | 32.825 | -0.025 | 32.850 | ... | ... | -0.853339 |
| 0.058522 | ... | ... | 0.450 | 0 | 0.450 | 160000 | 34.775 | 0 | 34.775 | ... | ... | -0.85553 |
| 0.049916 | ... | ... | 0.375 | 0 | 0.375 | 162000 | 36.750 | 0 | 36.750 | ... | ... | -0.856077 |
| 0.041287 | ... | ... | 0.300 | 0 | 0.300 | 164000 | 38.750 | 0 | 38.750 | ... | ... | -0.855152 |
| 0.035112 | ... | ... | 0.250 | 0 | 0.250 | 166000 | 40.750 | 0 | 40.750 | ... | ... | -0.854232 |
| 0.028935 | ... | ... | 0.200 | 0 | 0.200 | 168000 | 42.750 | 0 | 42.750 | ... | ... | -0.853314 |
| 0.025472 | ... | ... | 0.175 | 0 | 0.175 | 170000 | 44.750 | 0 | 44.750 | ... | ... | -0.8524 |
| 0.019193 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 46.750 | 0 | 46.750 | ... | ... | -0.851489 |
| 0.015736 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 48.750 | 0 | 48.750 | ... | ... | -0.850582 |
| 0.015354 | ... | ... | 0.100 | 0 | 0.100 | 176000 | 50.750 | 0 | 50.750 | ... | ... | -0.849678 |
| 0.011954 | ... | ... | 0.075 | 0 | 0.075 | 178000 | 52.750 | 0 | 52.750 | ... | ... | -0.848778 |
| 0.008445 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 54.750 | 0 | 54.750 | ... | ... | -0.84788 |
| 0.008257 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 56.750 | 0 | 56.750 | ... | ... | -0.846986 |
| 0.008081 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 58.750 | 0 | 58.750 | ... | ... | -0.846094 |
| 0.004487 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 60.750 | 0 | 60.750 | ... | ... | -0.845206 |
| 0.004396 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.750 | 0 | 62.750 | ... | ... | -0.844321 |
| 0.00431 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.750 | 0 | 64.750 | ... | ... | -0.843439 |
| 0.004228 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.750 | 0 | 66.750 | ... | ... | -0.842559 |
| 0.004151 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 68.750 | 0 | 68.750 | ... | ... | -0.841682 |
| 0.00228 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0 | 70.750 | ... | ... | -0.840809 |
| 0.00224 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0 | 72.750 | ... | ... | -0.839938 |
| 0.002202 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0 | 74.750 | ... | ... | -0.839069 |
| 0.002166 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0 | 76.750 | ... | ... | -0.838204 |
| 0.002131 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0 | 78.750 | ... | ... | -0.837341 |
| 0.002098 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0 | 80.750 | ... | ... | -0.836481 |
| 0.002066 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0 | 82.750 | ... | ... | -0.835623 |
| 0.002036 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0 | 84.750 | ... | ... | -0.834768 |
| 0.002008 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.750 | 0 | 86.750 | ... | ... | -0.833915 |
| 0.00198 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.750 | 0 | 88.750 | ... | ... | -0.833065 |
| 0.001953 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.750 | 0 | 90.750 | ... | ... | -0.832217 |
| 0.001928 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.750 | 0 | 92.750 | ... | ... | -0.831372 |
| 0.001903 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.750 | 0 | 94.750 | ... | ... | -0.830529 |
| 0.001879 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.750 | 0 | 96.750 | ... | ... | -0.829688 |
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.