Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.905349 | ... | ... | 63.750 | 0 | 63.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00133 |
| 0.904007 | ... | ... | 61.750 | 0 | 61.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001388 |
| 0.902681 | ... | ... | 59.750 | 0 | 59.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.90137 | ... | ... | 57.750 | 0 | 57.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| 0.900073 | ... | ... | 55.750 | 0 | 55.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.89879 | ... | ... | 53.750 | 0 | 53.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
| 0.89752 | ... | ... | 51.750 | 0 | 51.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.896262 | ... | ... | 49.750 | 0 | 49.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.895017 | ... | ... | 47.750 | 0 | 47.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| 0.893783 | ... | ... | 45.750 | 0 | 45.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| 0.89256 | ... | ... | 43.750 | 0 | 43.750 | 82000 | 0.025 | 0 | 0.025 | ... | ... | -0.003707 |
| 0.891347 | ... | ... | 41.750 | 0 | 41.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.0039 |
| 0.890145 | ... | ... | 39.750 | 0 | 39.750 | 86000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00411 |
| 0.888953 | ... | ... | 37.750 | 0 | 37.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.007532 |
| 0.887771 | ... | ... | 35.750 | 0 | 35.750 | 90000 | 0.100 | 0 | 0.100 | ... | ... | -0.013568 |
| 0.886598 | ... | ... | 33.750 | 0 | 33.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.016957 |
| 0.885434 | ... | ... | 31.750 | 0 | 31.750 | 94000 | 0.200 | 0 | 0.200 | ... | ... | -0.025308 |
| 0.884278 | ... | ... | 29.750 | 0 | 29.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.033596 |
| 0.881933 | ... | ... | 27.775 | 0 | 27.775 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.04409 |
| 0.875629 | ... | ... | 25.875 | 0 | 25.875 | 100000 | 0.525 | 0 | 0.525 | ... | ... | -0.058466 |
| 0.866162 | ... | ... | 24.025 | 0 | 24.025 | 102000 | 0.700 | 0 | 0.700 | ... | ... | -0.074557 |
| 0.853368 | ... | ... | 22.225 | 0 | 22.225 | 104000 | 0.900 | 0 | 0.900 | ... | ... | -0.092397 |
| 0.836074 | ... | ... | 20.500 | 0 | 20.500 | 106000 | 1.175 | 0 | 1.175 | ... | ... | -0.114719 |
| 0.814595 | ... | ... | 18.850 | 0 | 18.850 | 108000 | 1.500 | 0 | 1.500 | ... | ... | -0.139608 |
| 0.790302 | ... | ... | 17.250 | 0 | 17.250 | 110000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.166855 |
| 0.761707 | ... | ... | 15.750 | 0 | 15.750 | 112000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.197182 |
| 0.731012 | ... | ... | 14.300 | 0 | 14.300 | 114000 | 2.850 | -0.025 | 2.875 | ... | ... | -0.230062 |
| 0.697178 | ... | ... | 12.950 | 0 | 12.950 | 116000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.26503 |
| 0.661432 | ... | ... | 11.675 | 0 | 11.675 | 118000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.301668 |
| 0.624162 | ... | ... | 10.475 | 0 | 10.475 | 120000 | 4.900 | 0 | 4.900 | ... | ... | -0.339881 |
| 0.585585 | ... | ... | 9.375 | 0 | 9.375 | 122000 | 5.725 | 0 | 5.725 | ... | ... | -0.378597 |
| 0.546467 | ... | ... | 8.350 | 0 | 8.350 | 124000 | 6.650 | 0 | 6.650 | ... | ... | -0.417907 |
| 0.507158 | ... | ... | 7.400 | 0 | 7.400 | 126000 | 7.650 | 0 | 7.650 | ... | ... | -0.457182 |
| 0.468258 | ... | ... | 6.550 | 0 | 6.550 | 128000 | 8.725 | 0 | 8.725 | ... | ... | -0.496073 |
| 0.429776 | ... | ... | 5.775 | -0.025 | 5.750 | 130000 | 9.900 | 0 | 9.900 | ... | ... | -0.533841 |
| 0.392719 | ... | ... | 5.050 | 0 | 5.050 | 132000 | 11.125 | 0 | 11.125 | ... | ... | -0.570717 |
| 0.356631 | ... | ... | 4.425 | -0.025 | 4.400 | 134000 | 12.425 | -0.025 | 12.450 | ... | ... | -0.606043 |
| 0.322333 | ... | ... | 3.850 | -0.025 | 3.825 | 136000 | 13.800 | -0.025 | 13.825 | ... | ... | -0.639383 |
| 0.290304 | ... | ... | 3.325 | 0 | 3.325 | 138000 | 15.250 | 0 | 15.250 | ... | ... | -0.670274 |
| 0.260069 | ... | ... | 2.875 | 0 | 2.875 | 140000 | 16.750 | 0 | 16.750 | ... | ... | -0.699188 |
| 0.231817 | ... | ... | 2.475 | 0 | 2.475 | 142000 | 18.300 | -0.025 | 18.325 | ... | ... | -0.725945 |
| 0.205778 | ... | ... | 2.125 | 0 | 2.125 | 144000 | 19.925 | 0 | 19.925 | ... | ... | -0.749186 |
| 0.180886 | ... | ... | 1.800 | 0 | 1.800 | 146000 | 21.575 | -0.025 | 21.600 | ... | ... | -0.770878 |
| 0.15855 | ... | ... | 1.550 | -0.025 | 1.525 | 148000 | 23.300 | 0 | 23.300 | ... | ... | -0.788436 |
| 0.139114 | ... | ... | 1.300 | 0 | 1.300 | 150000 | 25.050 | 0 | 25.050 | ... | ... | -0.804169 |
| 0.121272 | ... | ... | 1.100 | 0 | 1.100 | 152000 | 26.825 | 0 | 26.825 | ... | ... | -0.818071 |
| 0.105092 | ... | ... | 0.925 | 0 | 0.925 | 154000 | 28.650 | 0 | 28.650 | ... | ... | -0.828692 |
| 0.090669 | ... | ... | 0.775 | 0 | 0.775 | 156000 | 30.500 | -0.025 | 30.525 | ... | ... | -0.837404 |
| 0.078129 | ... | ... | 0.650 | 0 | 0.650 | 158000 | 32.400 | 0 | 32.400 | ... | ... | -0.842799 |
| 0.067615 | ... | ... | 0.550 | 0 | 0.550 | 160000 | 34.325 | 0 | 34.325 | ... | ... | -0.846408 |
| 0.057094 | ... | ... | 0.450 | 0 | 0.450 | 162000 | 36.275 | 0 | 36.275 | ... | ... | -0.848349 |
| 0.048742 | ... | ... | 0.375 | 0 | 0.375 | 164000 | 38.250 | 0 | 38.250 | ... | ... | -0.848762 |
| 0.042748 | ... | ... | 0.325 | 0 | 0.325 | 166000 | 40.250 | 0 | 40.250 | ... | ... | -0.847801 |
| 0.034339 | ... | ... | 0.275 | -0.025 | 0.250 | 168000 | 42.250 | 0 | 42.250 | ... | ... | -0.846844 |
| 0.030918 | ... | ... | 0.225 | 0 | 0.225 | 170000 | 44.250 | 0 | 44.250 | ... | ... | -0.84589 |
| 0.024948 | ... | ... | 0.175 | 0 | 0.175 | 172000 | 46.250 | 0 | 46.250 | ... | ... | -0.84494 |
| 0.021635 | ... | ... | 0.150 | 0 | 0.150 | 174000 | 48.250 | 0 | 48.250 | ... | ... | -0.843993 |
| 0.018351 | ... | ... | 0.125 | 0 | 0.125 | 176000 | 50.250 | 0 | 50.250 | ... | ... | -0.84305 |
| 0.015065 | ... | ... | 0.100 | 0 | 0.100 | 178000 | 52.250 | 0 | 52.250 | ... | ... | -0.84211 |
| 0.011735 | ... | ... | 0.075 | 0 | 0.075 | 180000 | 54.250 | 0 | 54.250 | ... | ... | -0.841174 |
| 0.011477 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 56.250 | 0 | 56.250 | ... | ... | -0.840241 |
| 0.008115 | ... | ... | 0.050 | 0 | 0.050 | 184000 | 58.250 | 0 | 58.250 | ... | ... | -0.839311 |
| 0.007946 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 60.250 | 0 | 60.250 | ... | ... | -0.838384 |
| 0.004413 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 62.250 | 0 | 62.250 | ... | ... | -0.83746 |
| 0.004326 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 64.250 | 0 | 64.250 | ... | ... | -0.836539 |
| 0.004243 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 66.250 | 0 | 66.250 | ... | ... | -0.835622 |
| 0.004165 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 68.250 | 0 | 68.250 | ... | ... | -0.834707 |
| 0.00409 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 70.250 | 0 | 70.250 | ... | ... | -0.833795 |
| 0.00402 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 72.250 | 0 | 72.250 | ... | ... | -0.832887 |
| 0.002209 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.250 | 0 | 74.250 | ... | ... | -0.831981 |
| 0.002172 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.250 | 0 | 76.250 | ... | ... | -0.831077 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.250 | 0 | 78.250 | ... | ... | -0.830177 |
| 0.002103 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.250 | 0 | 80.250 | ... | ... | -0.829279 |
| 0.002072 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.250 | 0 | 82.250 | ... | ... | -0.828384 |
| 0.002041 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.250 | 0 | 84.250 | ... | ... | -0.827492 |
| 0.002012 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.250 | 0 | 86.250 | ... | ... | -0.826602 |
| 0.001984 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.250 | 0 | 88.250 | ... | ... | -0.825715 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.250 | 0 | 90.250 | ... | ... | -0.824831 |
| 0.001931 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.250 | 0 | 92.250 | ... | ... | -0.823949 |
| 0.001907 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.250 | 0 | 94.250 | ... | ... | -0.823069 |
| 0.001883 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.250 | 0 | 96.250 | ... | ... | -0.822192 |
| 0.00186 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 98.250 | 0 | 98.250 | ... | ... | -0.821317 |
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.