Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.921145 | ... | ... | 66.175 | -2.025 | 64.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001323 |
| 0.920028 | ... | ... | 64.175 | -2.025 | 62.150 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.918924 | ... | ... | 62.175 | -2.025 | 60.150 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| 0.917833 | ... | ... | 60.175 | -2.025 | 58.150 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| 0.916753 | ... | ... | 58.175 | -2.025 | 56.150 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
| 0.915685 | ... | ... | 56.175 | -2.025 | 54.150 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
| 0.914627 | ... | ... | 54.175 | -2.025 | 52.150 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.91358 | ... | ... | 52.175 | -2.025 | 50.150 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| 0.912543 | ... | ... | 50.175 | -2.025 | 48.150 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| 0.911516 | ... | ... | 48.175 | -2.025 | 46.150 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
| 0.910498 | ... | ... | 46.175 | -2.025 | 44.150 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| 0.909489 | ... | ... | 44.175 | -2.025 | 42.150 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.908488 | ... | ... | 42.175 | -2.025 | 40.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| 0.907496 | ... | ... | 40.175 | -2.025 | 38.150 | 88000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004301 |
| 0.906511 | ... | ... | 38.175 | -2.025 | 36.150 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.004547 |
| 0.905534 | ... | ... | 36.175 | -2.025 | 34.150 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00835 |
| 0.904565 | ... | ... | 34.175 | -2.025 | 32.150 | 94000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.012117 |
| 0.903603 | ... | ... | 32.175 | -2.025 | 30.150 | 96000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.016009 |
| 0.902648 | ... | ... | 30.175 | -2.025 | 28.150 | 98000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.022998 |
| 0.9017 | ... | ... | 28.175 | -2.025 | 26.150 | 100000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.032779 |
| 0.897513 | ... | ... | 26.200 | -2 | 24.200 | 102000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.045117 |
| 0.887873 | ... | ... | 24.250 | -1.925 | 22.325 | 104000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.062 |
| 0.874098 | ... | ... | 22.375 | -1.875 | 20.500 | 106000 | 0.650 | 0.150 | 0.500 | ... | ... | -0.080916 |
| 0.85619 | ... | ... | 20.550 | -1.825 | 18.725 | 108000 | 0.875 | 0.175 | 0.700 | ... | ... | -0.103681 |
| 0.832907 | ... | ... | 18.800 | -1.775 | 17.025 | 110000 | 1.175 | 0.250 | 0.925 | ... | ... | -0.131409 |
| 0.804791 | ... | ... | 17.125 | -1.725 | 15.400 | 112000 | 1.525 | 0.300 | 1.225 | ... | ... | -0.162017 |
| 0.771414 | ... | ... | 15.500 | -1.625 | 13.875 | 114000 | 1.950 | 0.350 | 1.600 | ... | ... | -0.196477 |
| 0.735498 | ... | ... | 13.975 | -1.575 | 12.400 | 116000 | 2.450 | 0.425 | 2.025 | ... | ... | -0.234217 |
| 0.695025 | ... | ... | 12.525 | -1.475 | 11.050 | 118000 | 3.050 | 0.500 | 2.550 | ... | ... | -0.275439 |
| 0.65241 | ... | ... | 11.150 | -1.375 | 9.775 | 120000 | 3.750 | 0.600 | 3.150 | ... | ... | -0.319181 |
| 0.607706 | ... | ... | 9.900 | -1.300 | 8.600 | 122000 | 4.525 | 0.675 | 3.850 | ... | ... | -0.364274 |
| 0.561753 | ... | ... | 8.725 | -1.200 | 7.525 | 124000 | 5.425 | 0.800 | 4.625 | ... | ... | -0.410633 |
| 0.515286 | ... | ... | 7.650 | -1.125 | 6.525 | 126000 | 6.400 | 0.875 | 5.525 | ... | ... | -0.457065 |
| 0.469113 | ... | ... | 6.650 | -1 | 5.650 | 128000 | 7.450 | 0.950 | 6.500 | ... | ... | -0.503298 |
| 0.423721 | ... | ... | 5.775 | -0.925 | 4.850 | 130000 | 8.625 | 1.075 | 7.550 | ... | ... | -0.548153 |
| 0.380065 | ... | ... | 4.975 | -0.825 | 4.150 | 132000 | 9.875 | 1.150 | 8.725 | ... | ... | -0.591469 |
| 0.338271 | ... | ... | 4.250 | -0.725 | 3.525 | 134000 | 11.200 | 1.250 | 9.950 | ... | ... | -0.632856 |
| 0.298794 | ... | ... | 3.625 | -0.650 | 2.975 | 136000 | 12.625 | 1.325 | 11.300 | ... | ... | -0.670923 |
| 0.26216 | ... | ... | 3.075 | -0.575 | 2.500 | 138000 | 14.100 | 1.400 | 12.700 | ... | ... | -0.706866 |
| 0.22768 | ... | ... | 2.600 | -0.525 | 2.075 | 140000 | 15.675 | 1.500 | 14.175 | ... | ... | -0.738096 |
| 0.196984 | ... | ... | 2.175 | -0.450 | 1.725 | 142000 | 17.275 | 1.550 | 15.725 | ... | ... | -0.767698 |
| 0.169204 | ... | ... | 1.800 | -0.375 | 1.425 | 144000 | 18.950 | 1.625 | 17.325 | ... | ... | -0.792835 |
| 0.144669 | ... | ... | 1.500 | -0.325 | 1.175 | 146000 | 20.675 | 1.675 | 19 | ... | ... | -0.814475 |
| 0.121856 | ... | ... | 1.225 | -0.275 | 0.950 | 148000 | 22.450 | 1.725 | 20.725 | ... | ... | -0.832339 |
| 0.10284 | ... | ... | 1.025 | -0.250 | 0.775 | 150000 | 24.275 | 1.800 | 22.475 | ... | ... | -0.846188 |
| 0.085909 | ... | ... | 0.825 | -0.200 | 0.625 | 152000 | 26.125 | 1.825 | 24.300 | ... | ... | -0.857661 |
| 0.071177 | ... | ... | 0.675 | -0.175 | 0.500 | 154000 | 28 | 1.875 | 26.125 | ... | ... | -0.866787 |
| 0.058808 | ... | ... | 0.550 | -0.150 | 0.400 | 156000 | 29.925 | 1.900 | 28.025 | ... | ... | -0.871823 |
| 0.049006 | ... | ... | 0.450 | -0.125 | 0.325 | 158000 | 31.875 | 1.950 | 29.925 | ... | ... | -0.874713 |
| 0.039189 | ... | ... | 0.350 | -0.100 | 0.250 | 160000 | 33.850 | 1.975 | 31.875 | ... | ... | -0.875646 |
| 0.032163 | ... | ... | 0.275 | -0.075 | 0.200 | 162000 | 35.850 | 2.025 | 33.825 | ... | ... | -0.874839 |
| 0.025104 | ... | ... | 0.225 | -0.075 | 0.150 | 164000 | 37.850 | 2.025 | 35.825 | ... | ... | -0.874036 |
| 0.021177 | ... | ... | 0.175 | -0.050 | 0.125 | 166000 | 39.850 | 2.025 | 37.825 | ... | ... | -0.873236 |
| 0.0173 | ... | ... | 0.150 | -0.050 | 0.100 | 168000 | 41.850 | 2.025 | 39.825 | ... | ... | -0.872439 |
| 0.01342 | ... | ... | 0.100 | -0.025 | 0.075 | 170000 | 43.850 | 2.025 | 41.825 | ... | ... | -0.871645 |
| 0.009454 | ... | ... | 0.075 | -0.025 | 0.050 | 172000 | 45.850 | 2.025 | 43.825 | ... | ... | -0.870854 |
| 0.009198 | ... | ... | 0.075 | -0.025 | 0.050 | 174000 | 47.850 | 2.025 | 45.825 | ... | ... | -0.870066 |
| 0.0051 | ... | ... | 0.050 | -0.025 | 0.025 | 176000 | 49.850 | 2.025 | 47.825 | ... | ... | -0.869281 |
| 0.00497 | ... | ... | 0.050 | -0.025 | 0.025 | 178000 | 51.850 | 2.025 | 49.825 | ... | ... | -0.868499 |
| 0.004849 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 53.850 | 2.025 | 51.825 | ... | ... | -0.867719 |
| 0.004735 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 55.850 | 2.025 | 53.825 | ... | ... | -0.866942 |
| 0.004629 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 57.850 | 2.025 | 55.825 | ... | ... | -0.866168 |
| 0.002539 | ... | ... | 0.025 | -0.013 | 0.013 | 186000 | 59.850 | 2.025 | 57.825 | ... | ... | -0.865396 |
| 0.002485 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.850 | 2.025 | 59.825 | ... | ... | -0.864627 |
| 0.002434 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.850 | 2.025 | 61.825 | ... | ... | -0.863861 |
| 0.002386 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.850 | 2.025 | 63.825 | ... | ... | -0.863097 |
| 0.002341 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.850 | 2.025 | 65.825 | ... | ... | -0.862336 |
| 0.002297 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.850 | 2.025 | 67.825 | ... | ... | -0.861577 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.850 | 2.025 | 69.825 | ... | ... | -0.86082 |
| 0.002218 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.850 | 2.025 | 71.825 | ... | ... | -0.860066 |
| 0.002181 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.850 | 2.025 | 73.825 | ... | ... | -0.859314 |
| 0.002145 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.850 | 2.025 | 75.825 | ... | ... | -0.858564 |
| 0.002111 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.850 | 2.025 | 77.825 | ... | ... | -0.857817 |
| 0.002079 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.850 | 2.025 | 79.825 | ... | ... | -0.857072 |
| 0.002048 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.850 | 2.025 | 81.825 | ... | ... | -0.856329 |
| 0.002019 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.850 | 2.025 | 83.825 | ... | ... | -0.855589 |
| 0.001991 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 87.850 | 2.025 | 85.825 | ... | ... | -0.85485 |
| 0.001964 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 89.850 | 2.025 | 87.825 | ... | ... | -0.854114 |
| 0.001937 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 91.850 | 2.025 | 89.825 | ... | ... | -0.853379 |
| 0.001912 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 93.850 | 2.025 | 91.825 | ... | ... | -0.852647 |
| 0.001888 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 95.850 | 2.025 | 93.825 | ... | ... | -0.851917 |
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.