Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971614 | ... | ... | 78.475 | -2.475 | 76 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001101 |
| 0.971219 | ... | ... | 76.475 | -2.475 | 74 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| 0.970828 | ... | ... | 74.475 | -2.475 | 72 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001189 |
| 0.970442 | ... | ... | 72.475 | -2.475 | 70 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001235 |
| 0.97006 | ... | ... | 70.475 | -2.475 | 68 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| 0.969682 | ... | ... | 68.475 | -2.475 | 66 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001336 |
| 0.969308 | ... | ... | 66.475 | -2.475 | 64 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00139 |
| 0.968938 | ... | ... | 64.475 | -2.475 | 62 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001447 |
| 0.968571 | ... | ... | 62.475 | -2.475 | 60 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
| 0.968208 | ... | ... | 60.475 | -2.475 | 58 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001571 |
| 0.967848 | ... | ... | 58.475 | -2.475 | 56 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| 0.967491 | ... | ... | 56.475 | -2.475 | 54 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00171 |
| 0.967137 | ... | ... | 54.475 | -2.475 | 52 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| 0.966786 | ... | ... | 52.475 | -2.475 | 50 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| 0.966439 | ... | ... | 50.475 | -2.475 | 48 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.966094 | ... | ... | 48.475 | -2.475 | 46 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| 0.965751 | ... | ... | 46.475 | -2.475 | 44 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| 0.965411 | ... | ... | 44.475 | -2.475 | 42 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00226 |
| 0.965074 | ... | ... | 42.475 | -2.475 | 40 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| 0.964739 | ... | ... | 40.475 | -2.475 | 38 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| 0.964406 | ... | ... | 38.475 | -2.475 | 36 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| 0.964076 | ... | ... | 36.475 | -2.475 | 34 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.963748 | ... | ... | 34.475 | -2.475 | 32 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| 0.963422 | ... | ... | 32.475 | -2.475 | 30 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
| 0.963098 | ... | ... | 30.475 | -2.475 | 28 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.962776 | ... | ... | 28.475 | -2.475 | 26 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| 0.962457 | ... | ... | 26.475 | -2.475 | 24 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| 0.962139 | ... | ... | 24.475 | -2.475 | 22 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004258 |
| 0.961823 | ... | ... | 22.475 | -2.475 | 20 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| 0.961508 | ... | ... | 20.475 | -2.475 | 18 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.961196 | ... | ... | 18.475 | -2.475 | 16 | 122000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.009834 |
| 0.955574 | 13 | 13 | 16.475 | -2.450 | 14.025 | 124000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.025308 |
| 0.943331 | ... | ... | 14.500 | -2.425 | 12.075 | 126000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.041099 |
| 0.909537 | ... | ... | 12.550 | -2.325 | 10.225 | 128000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.079009 |
| 0.86186 | ... | ... | 10.675 | -2.225 | 8.450 | 130000 | 0.475 | 0.225 | 0.250 | ... | ... | -0.125957 |
| 0.795491 | ... | ... | 8.900 | -2.100 | 6.800 | 132000 | 0.825 | 0.350 | 0.475 | ... | ... | -0.195141 |
| 0.710237 | ... | ... | 7.225 | -1.900 | 5.325 | 134000 | 1.350 | 0.550 | 0.800 | ... | ... | -0.282127 |
| 0.611674 | ... | ... | 5.725 | -1.675 | 4.050 | 136000 | 2.050 | 0.775 | 1.275 | ... | ... | -0.380515 |
| 0.507111 | ... | ... | 4.400 | -1.425 | 2.975 | 138000 | 2.975 | 1.025 | 1.950 | ... | ... | -0.485553 |
| 0.402033 | 1.750 | 1.750 | 3.275 | -1.200 | 2.075 | 140000 | 4.075 | 1.275 | 2.800 | ... | ... | -0.590052 |
| 0.306078 | 2 | 2 | 2.350 | -0.925 | 1.425 | 142000 | 5.400 | 1.525 | 3.875 | ... | ... | -0.686264 |
| 0.221399 | ... | ... | 1.625 | -0.700 | 0.925 | 144000 | 6.900 | 1.775 | 5.125 | ... | ... | -0.769197 |
| 0.152402 | ... | ... | 1.100 | -0.525 | 0.575 | 146000 | 8.550 | 1.975 | 6.575 | ... | ... | -0.835467 |
| 0.101196 | ... | ... | 0.700 | -0.350 | 0.350 | 148000 | 10.300 | 2.125 | 8.175 | ... | ... | -0.887379 |
| 0.063258 | ... | ... | 0.425 | -0.225 | 0.200 | 150000 | 12.150 | 2.250 | 9.900 | ... | ... | -0.921621 |
| 0.041401 | ... | ... | 0.250 | -0.125 | 0.125 | 152000 | 14.050 | 2.325 | 11.725 | ... | ... | -0.94498 |
| 0.019234 | ... | ... | 0.150 | -0.100 | 0.050 | 154000 | 16.025 | 2.400 | 13.625 | ... | ... | -0.951025 |
| 0.010319 | ... | ... | 0.075 | -0.050 | 0.025 | 156000 | 18 | 2.450 | 15.550 | ... | ... | -0.956121 |
| 0.009562 | ... | ... | 0.050 | -0.025 | 0.025 | 158000 | 20 | 2.475 | 17.525 | ... | ... | -0.955835 |
| 0.005098 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 22 | 2.475 | 19.525 | ... | ... | -0.95555 |
| 0.004782 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 24 | 2.475 | 21.525 | ... | ... | -0.955265 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 26 | 2.475 | 23.525 | ... | ... | -0.954983 |
| 0.004272 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 28 | 2.475 | 25.525 | ... | ... | -0.954701 |
| 0.004062 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 30 | 2.475 | 27.525 | ... | ... | -0.95442 |
| 0.003877 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 32 | 2.475 | 29.525 | ... | ... | -0.95414 |
| 0.003713 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 34 | 2.475 | 31.525 | ... | ... | -0.953862 |
| 0.003563 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 36 | 2.475 | 33.525 | ... | ... | -0.953584 |
| 0.003429 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38 | 2.475 | 35.525 | ... | ... | -0.953308 |
| 0.003307 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40 | 2.475 | 37.525 | ... | ... | -0.953032 |
| 0.003196 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42 | 2.475 | 39.525 | ... | ... | -0.952757 |
| 0.003093 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44 | 2.475 | 41.525 | ... | ... | -0.952484 |
| 0.002999 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46 | 2.475 | 43.525 | ... | ... | -0.952211 |
| 0.002912 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48 | 2.475 | 45.525 | ... | ... | -0.951939 |
| 0.002832 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50 | 2.475 | 47.525 | ... | ... | -0.951669 |
| 0.002757 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52 | 2.475 | 49.525 | ... | ... | -0.951399 |
| 0.002687 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54 | 2.475 | 51.525 | ... | ... | -0.95113 |
| 0.002622 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56 | 2.475 | 53.525 | ... | ... | -0.950862 |
| 0.00256 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58 | 2.475 | 55.525 | ... | ... | -0.950595 |
| 0.002502 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60 | 2.475 | 57.525 | ... | ... | -0.950328 |
| 0.002449 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62 | 2.475 | 59.525 | ... | ... | -0.950063 |
| 0.002398 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64 | 2.475 | 61.525 | ... | ... | -0.949798 |
| 0.00235 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66 | 2.475 | 63.525 | ... | ... | -0.949535 |
| 0.002304 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68 | 2.475 | 65.525 | ... | ... | -0.949271 |
| 0.00226 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70 | 2.475 | 67.525 | ... | ... | -0.949009 |
| 0.002219 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72 | 2.475 | 69.525 | ... | ... | -0.948748 |
| 0.002181 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 74 | 2.475 | 71.525 | ... | ... | -0.948487 |
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.