Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925039 | ... | ... | 83.375 | -7.350 | 76.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001097 |
| 0.923994 | ... | ... | 81.375 | -7.350 | 74.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00114 |
| 0.922961 | ... | ... | 79.375 | -7.350 | 72.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001184 |
| 0.921941 | ... | ... | 77.375 | -7.350 | 70.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001231 |
| 0.920931 | ... | ... | 75.375 | -7.350 | 68.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| 0.919933 | ... | ... | 73.375 | -7.350 | 66.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001331 |
| 0.918945 | ... | ... | 71.375 | -7.350 | 64.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| 0.917967 | ... | ... | 69.375 | -7.350 | 62.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.916998 | ... | ... | 67.375 | -7.350 | 60.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.916039 | ... | ... | 65.375 | -7.350 | 58.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.915088 | ... | ... | 63.375 | -7.350 | 56.025 | 82000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00289 |
| 0.914146 | ... | ... | 61.375 | -7.350 | 54.025 | 84000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003015 |
| 0.913211 | ... | ... | 59.375 | -7.350 | 52.025 | 86000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.005498 |
| 0.912285 | ... | ... | 57.375 | -7.350 | 50.025 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.005742 |
| 0.911366 | ... | ... | 55.375 | -7.350 | 48.025 | 90000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.008253 |
| 0.910455 | ... | ... | 53.375 | -7.350 | 46.025 | 92000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.012771 |
| 0.909551 | ... | ... | 51.375 | -7.350 | 44.025 | 94000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.015327 |
| 0.908653 | ... | ... | 49.375 | -7.350 | 42.025 | 96000 | 0.225 | 0.125 | 0.100 | ... | ... | -0.021627 |
| 0.907762 | ... | ... | 47.375 | -7.350 | 40.025 | 98000 | 0.300 | 0.150 | 0.150 | ... | ... | -0.027842 |
| 0.905912 | ... | ... | 45.375 | -7.325 | 38.050 | 100000 | 0.375 | 0.175 | 0.200 | ... | ... | -0.034124 |
| 0.901941 | ... | ... | 43.375 | -7.250 | 36.125 | 102000 | 0.500 | 0.225 | 0.275 | ... | ... | -0.043541 |
| 0.895646 | ... | ... | 41.375 | -7.125 | 34.250 | 104000 | 0.650 | 0.300 | 0.350 | ... | ... | -0.054328 |
| 0.88793 | ... | ... | 39.425 | -7.025 | 32.400 | 106000 | 0.800 | 0.350 | 0.450 | ... | ... | -0.065158 |
| 0.877783 | ... | ... | 37.525 | -6.925 | 30.600 | 108000 | 1.025 | 0.450 | 0.575 | ... | ... | -0.079748 |
| 0.866192 | ... | ... | 35.650 | -6.825 | 28.825 | 110000 | 1.250 | 0.525 | 0.725 | ... | ... | -0.094312 |
| 0.851392 | ... | ... | 33.800 | -6.675 | 27.125 | 112000 | 1.525 | 0.625 | 0.900 | ... | ... | -0.111082 |
| 0.834507 | ... | ... | 32.025 | -6.550 | 25.475 | 114000 | 1.850 | 0.725 | 1.125 | ... | ... | -0.12982 |
| 0.816448 | ... | ... | 30.275 | -6.425 | 23.850 | 116000 | 2.225 | 0.850 | 1.375 | ... | ... | -0.150312 |
| 0.795829 | ... | ... | 28.550 | -6.250 | 22.300 | 118000 | 2.650 | 1 | 1.650 | ... | ... | -0.172372 |
| 0.773612 | ... | ... | 26.900 | -6.100 | 20.800 | 120000 | 3.125 | 1.150 | 1.975 | ... | ... | -0.19584 |
| 0.749419 | ... | ... | 25.300 | -5.925 | 19.375 | 122000 | 3.675 | 1.325 | 2.350 | ... | ... | -0.221111 |
| 0.72405 | ... | ... | 23.750 | -5.750 | 18 | 124000 | 4.250 | 1.475 | 2.775 | ... | ... | -0.246904 |
| 0.697618 | ... | ... | 22.250 | -5.575 | 16.675 | 126000 | 4.900 | 1.650 | 3.250 | ... | ... | -0.274102 |
| 0.669941 | ... | ... | 20.800 | -5.375 | 15.425 | 128000 | 5.625 | 1.875 | 3.750 | ... | ... | -0.302362 |
| 0.641345 | ... | ... | 19.400 | -5.150 | 14.250 | 130000 | 6.400 | 2.050 | 4.350 | ... | ... | -0.331143 |
| 0.612283 | ... | ... | 18.075 | -4.950 | 13.125 | 132000 | 7.225 | 2.250 | 4.975 | ... | ... | -0.360359 |
| 0.582782 | ... | ... | 16.800 | -4.725 | 12.075 | 134000 | 8.125 | 2.475 | 5.650 | ... | ... | -0.389988 |
| 0.553136 | ... | ... | 15.600 | -4.525 | 11.075 | 136000 | 9.075 | 2.675 | 6.400 | ... | ... | -0.419734 |
| 0.523433 | ... | ... | 14.450 | -4.325 | 10.125 | 138000 | 10.100 | 2.875 | 7.225 | ... | ... | -0.44942 |
| 0.493927 | ... | ... | 13.350 | -4.100 | 9.250 | 140000 | 11.175 | 3.100 | 8.075 | ... | ... | -0.4789 |
| 0.4647 | ... | ... | 12.325 | -3.900 | 8.425 | 142000 | 12.325 | 3.325 | 9 | ... | ... | -0.507842 |
| 0.436162 | ... | ... | 11.350 | -3.675 | 7.675 | 144000 | 13.525 | 3.525 | 10 | ... | ... | -0.536235 |
| 0.408261 | ... | ... | 10.425 | -3.450 | 6.975 | 146000 | 14.775 | 3.750 | 11.025 | ... | ... | -0.563968 |
| 0.380674 | ... | ... | 9.550 | -3.250 | 6.300 | 148000 | 16.075 | 3.950 | 12.125 | ... | ... | -0.59092 |
| 0.354357 | ... | ... | 8.750 | -3.050 | 5.700 | 150000 | 17.450 | 4.175 | 13.275 | ... | ... | -0.616451 |
| 0.329076 | ... | ... | 8 | -2.850 | 5.150 | 152000 | 18.850 | 4.350 | 14.500 | ... | ... | -0.641368 |
| 0.304985 | ... | ... | 7.300 | -2.650 | 4.650 | 154000 | 20.300 | 4.550 | 15.750 | ... | ... | -0.665079 |
| 0.281537 | ... | ... | 6.650 | -2.475 | 4.175 | 156000 | 21.800 | 4.750 | 17.050 | ... | ... | -0.687423 |
| 0.25949 | ... | ... | 6.050 | -2.300 | 3.750 | 158000 | 23.350 | 4.925 | 18.425 | ... | ... | -0.708235 |
| 0.23819 | ... | ... | 5.500 | -2.150 | 3.350 | 160000 | 24.925 | 5.100 | 19.825 | ... | ... | -0.728151 |
| 0.218551 | ... | ... | 4.975 | -1.975 | 3 | 162000 | 26.525 | 5.250 | 21.275 | ... | ... | -0.747164 |
| 0.200782 | ... | ... | 4.500 | -1.800 | 2.700 | 164000 | 28.200 | 5.425 | 22.775 | ... | ... | -0.763412 |
| 0.183036 | ... | ... | 4.075 | -1.675 | 2.400 | 166000 | 29.875 | 5.575 | 24.300 | ... | ... | -0.779464 |
| 0.167355 | ... | ... | 3.675 | -1.525 | 2.150 | 168000 | 31.600 | 5.725 | 25.875 | ... | ... | -0.793407 |
| 0.151669 | ... | ... | 3.325 | -1.425 | 1.900 | 170000 | 33.350 | 5.875 | 27.475 | ... | ... | -0.806122 |
| 0.138283 | ... | ... | 2.975 | -1.275 | 1.700 | 172000 | 35.100 | 5.975 | 29.125 | ... | ... | -0.818653 |
| 0.124906 | ... | ... | 2.675 | -1.175 | 1.500 | 174000 | 36.900 | 6.100 | 30.800 | ... | ... | -0.828825 |
| 0.112769 | ... | ... | 2.400 | -1.075 | 1.325 | 176000 | 38.725 | 6.225 | 32.500 | ... | ... | -0.837651 |
| 0.101959 | ... | ... | 2.150 | -0.975 | 1.175 | 178000 | 40.575 | 6.350 | 34.225 | ... | ... | -0.845104 |
| 0.092568 | ... | ... | 1.925 | -0.875 | 1.050 | 180000 | 42.425 | 6.450 | 35.975 | ... | ... | -0.852343 |
| 0.083199 | ... | ... | 1.725 | -0.800 | 0.925 | 182000 | 44.325 | 6.575 | 37.750 | ... | ... | -0.857029 |
| 0.073788 | ... | ... | 1.550 | -0.750 | 0.800 | 184000 | 46.225 | 6.675 | 39.550 | ... | ... | -0.861517 |
| 0.065886 | ... | ... | 1.375 | -0.675 | 0.700 | 186000 | 48.150 | 6.750 | 41.400 | ... | ... | -0.864657 |
| 0.059615 | ... | ... | 1.225 | -0.600 | 0.625 | 188000 | 50.075 | 6.850 | 43.225 | ... | ... | -0.867643 |
| 0.053367 | ... | ... | 1.100 | -0.550 | 0.550 | 190000 | 52.025 | 6.925 | 45.100 | ... | ... | -0.869343 |
| 0.047104 | ... | ... | 0.975 | -0.500 | 0.475 | 192000 | 54 | 7.025 | 46.975 | ... | ... | -0.869815 |
| 0.042618 | ... | ... | 0.850 | -0.425 | 0.425 | 194000 | 55.975 | 7.100 | 48.875 | ... | ... | -0.870231 |
| 0.038156 | ... | ... | 0.750 | -0.375 | 0.375 | 196000 | 57.975 | 7.175 | 50.800 | ... | ... | -0.869525 |
| 0.033693 | ... | ... | 0.675 | -0.350 | 0.325 | 198000 | 59.975 | 7.225 | 52.750 | ... | ... | -0.868822 |
| 0.0292 | ... | ... | 0.600 | -0.325 | 0.275 | 200000 | 61.975 | 7.275 | 54.700 | ... | ... | -0.868121 |
| 0.026693 | ... | ... | 0.525 | -0.275 | 0.250 | 202000 | 63.975 | 7.325 | 56.650 | ... | ... | -0.867422 |
| 0.024215 | ... | ... | 0.475 | -0.250 | 0.225 | 204000 | 65.975 | 7.350 | 58.625 | ... | ... | -0.866725 |
| 0.021755 | ... | ... | 0.400 | -0.200 | 0.200 | 206000 | 67.975 | 7.350 | 60.625 | ... | ... | -0.866031 |
| 0.019303 | ... | ... | 0.375 | -0.200 | 0.175 | 208000 | 69.975 | 7.350 | 62.625 | ... | ... | -0.865338 |
| 0.016847 | ... | ... | 0.325 | -0.175 | 0.150 | 210000 | 71.975 | 7.350 | 64.625 | ... | ... | -0.864648 |
| 0.014371 | ... | ... | 0.275 | -0.150 | 0.125 | 212000 | 73.975 | 7.350 | 66.625 | ... | ... | -0.863959 |
| 0.011855 | ... | ... | 0.250 | -0.150 | 0.100 | 214000 | 75.975 | 7.350 | 68.625 | ... | ... | -0.863273 |
| 0.011677 | ... | ... | 0.225 | -0.125 | 0.100 | 216000 | 77.975 | 7.350 | 70.625 | ... | ... | -0.862589 |
| 0.009133 | ... | ... | 0.200 | -0.125 | 0.075 | 218000 | 79.975 | 7.350 | 72.625 | ... | ... | -0.861906 |
| 0.009002 | ... | ... | 0.175 | -0.100 | 0.075 | 220000 | 81.975 | 7.350 | 74.625 | ... | ... | -0.861226 |
| 0.006381 | ... | ... | 0.150 | -0.100 | 0.050 | 222000 | 83.975 | 7.350 | 76.625 | ... | ... | -0.860547 |
| 0.006292 | ... | ... | 0.125 | -0.075 | 0.050 | 224000 | 85.975 | 7.350 | 78.625 | ... | ... | -0.859871 |
| 0.006207 | ... | ... | 0.125 | -0.075 | 0.050 | 226000 | 87.975 | 7.350 | 80.625 | ... | ... | -0.859196 |
| 0.006125 | ... | ... | 0.100 | -0.050 | 0.050 | 228000 | 89.975 | 7.350 | 82.625 | ... | ... | -0.858523 |
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.