Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929995 | ... | ... | 76.825 | -1.075 | 75.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001112 |
| 0.929047 | ... | ... | 74.825 | -1.075 | 73.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
| 0.928109 | ... | ... | 72.825 | -1.075 | 71.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001199 |
| 0.927181 | ... | ... | 70.825 | -1.075 | 69.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001246 |
| 0.926264 | ... | ... | 68.825 | -1.075 | 67.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001295 |
| 0.925356 | ... | ... | 66.825 | -1.075 | 65.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001346 |
| 0.924457 | ... | ... | 64.825 | -1.075 | 63.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.923567 | ... | ... | 62.825 | -1.075 | 61.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.922686 | ... | ... | 60.825 | -1.075 | 59.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| 0.921812 | ... | ... | 58.825 | -1.075 | 57.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.920947 | ... | ... | 56.825 | -1.075 | 55.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001649 |
| 0.920088 | ... | ... | 54.825 | -1.075 | 53.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.919237 | ... | ... | 52.825 | -1.075 | 51.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001798 |
| 0.918393 | ... | ... | 50.825 | -1.075 | 49.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| 0.917556 | ... | ... | 48.825 | -1.075 | 47.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001968 |
| 0.916725 | ... | ... | 46.825 | -1.075 | 45.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002062 |
| 0.915901 | ... | ... | 44.825 | -1.075 | 43.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| 0.915082 | ... | ... | 42.825 | -1.075 | 41.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
| 0.914269 | ... | ... | 40.825 | -1.075 | 39.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| 0.913463 | ... | ... | 38.825 | -1.075 | 37.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| 0.912661 | ... | ... | 36.825 | -1.075 | 35.750 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.004698 |
| 0.911866 | ... | ... | 34.825 | -1.075 | 33.750 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.004972 |
| 0.911075 | ... | ... | 32.825 | -1.075 | 31.750 | 108000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.009137 |
| 0.910289 | ... | ... | 30.825 | -1.075 | 29.750 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.013274 |
| 0.909509 | ... | ... | 28.825 | -1.075 | 27.750 | 112000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.020731 |
| 0.908733 | ... | ... | 26.825 | -1.075 | 25.750 | 114000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.028245 |
| 0.904373 | ... | ... | 24.850 | -1.050 | 23.800 | 116000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.038829 |
| 0.897608 | ... | ... | 22.900 | -1.025 | 21.875 | 118000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.054731 |
| 0.884485 | ... | ... | 21.025 | -1 | 20.025 | 120000 | 0.525 | 0.075 | 0.450 | ... | ... | -0.073006 |
| 0.866747 | ... | ... | 19.200 | -0.975 | 18.225 | 122000 | 0.725 | 0.100 | 0.625 | ... | ... | -0.095698 |
| 0.844505 | ... | ... | 17.425 | -0.950 | 16.475 | 124000 | 0.975 | 0.125 | 0.850 | ... | ... | -0.122377 |
| 0.81511 | ... | ... | 15.725 | -0.900 | 14.825 | 126000 | 1.300 | 0.150 | 1.150 | ... | ... | -0.154247 |
| 0.782111 | ... | ... | 14.100 | -0.875 | 13.225 | 128000 | 1.675 | 0.175 | 1.500 | ... | ... | -0.189287 |
| 0.742549 | ... | ... | 12.575 | -0.825 | 11.750 | 130000 | ... | ... | 2.175 | 1.900 | ... | -0.230585 |
| 0.699682 | ... | ... | 11.150 | -0.800 | 10.350 | 132000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.274735 |
| 0.652796 | ... | ... | 9.800 | -0.725 | 9.075 | 134000 | 3.425 | 0.325 | 3.100 | ... | ... | -0.321946 |
| 0.603792 | ... | ... | 8.575 | -0.675 | 7.900 | 136000 | 4.225 | 0.375 | 3.850 | ... | ... | -0.37161 |
| 0.553523 | ... | ... | 7.450 | -0.625 | 6.825 | 138000 | 5.100 | 0.425 | 4.675 | ... | ... | -0.422016 |
| 0.502817 | ... | ... | 6.425 | -0.575 | 5.850 | 140000 | 6.100 | 0.475 | 5.625 | ... | ... | -0.472764 |
| 0.452822 | ... | ... | 5.500 | -0.500 | 5 | 142000 | 7.200 | 0.525 | 6.675 | ... | ... | -0.522723 |
| 0.403948 | ... | ... | 4.675 | -0.450 | 4.225 | 144000 | 8.400 | 0.600 | 7.800 | ... | ... | -0.571054 |
| 0.357212 | ... | ... | 3.950 | -0.400 | 3.550 | 146000 | 9.675 | 0.650 | 9.025 | ... | ... | -0.617594 |
| 0.312651 | ... | ... | 3.325 | -0.375 | 2.950 | 148000 | 11.050 | 0.700 | 10.350 | ... | ... | -0.661054 |
| 0.271853 | ... | ... | 2.750 | -0.300 | 2.450 | 150000 | 12.500 | 0.725 | 11.775 | ... | ... | -0.701513 |
| 0.233309 | ... | ... | 2.275 | -0.275 | 2 | 152000 | 14.050 | 0.800 | 13.250 | ... | ... | -0.737137 |
| 0.198616 | ... | ... | 1.850 | -0.225 | 1.625 | 154000 | 15.650 | 0.850 | 14.800 | ... | ... | -0.769695 |
| 0.168543 | ... | ... | 1.500 | -0.175 | 1.325 | 156000 | 17.300 | 0.850 | 16.450 | ... | ... | -0.799001 |
| 0.140146 | ... | ... | 1.225 | -0.175 | 1.050 | 158000 | 19.025 | 0.900 | 18.125 | ... | ... | -0.823019 |
| 0.115344 | ... | ... | 0.975 | -0.150 | 0.825 | 160000 | 20.800 | 0.925 | 19.875 | ... | ... | -0.842912 |
| 0.094649 | ... | ... | 0.775 | -0.125 | 0.650 | 162000 | 22.625 | 0.975 | 21.650 | ... | ... | -0.858398 |
| 0.078641 | ... | ... | 0.625 | -0.100 | 0.525 | 164000 | 24.475 | 0.975 | 23.500 | ... | ... | -0.871266 |
| 0.062663 | ... | ... | 0.475 | -0.075 | 0.400 | 166000 | 26.375 | 1 | 25.375 | ... | ... | -0.879526 |
| 0.05201 | ... | ... | 0.375 | -0.050 | 0.325 | 168000 | 28.300 | 1.025 | 27.275 | ... | ... | -0.885238 |
| 0.041453 | ... | ... | 0.300 | -0.050 | 0.250 | 170000 | 30.250 | 1.050 | 29.200 | ... | ... | -0.888562 |
| 0.030731 | ... | ... | 0.225 | -0.050 | 0.175 | 172000 | 32.250 | 1.075 | 31.175 | ... | ... | -0.887887 |
| 0.026387 | ... | ... | 0.175 | -0.025 | 0.150 | 174000 | 34.250 | 1.075 | 33.175 | ... | ... | -0.887214 |
| 0.018709 | ... | ... | 0.125 | -0.025 | 0.100 | 176000 | 36.250 | 1.075 | 35.175 | ... | ... | -0.886543 |
| 0.014458 | ... | ... | 0.100 | -0.025 | 0.075 | 178000 | 38.250 | 1.075 | 37.175 | ... | ... | -0.885875 |
| 0.010153 | ... | ... | 0.075 | -0.025 | 0.050 | 180000 | 40.250 | 1.075 | 39.175 | ... | ... | -0.88521 |
| 0.009831 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 42.250 | 1.075 | 41.175 | ... | ... | -0.884546 |
| 0.005442 | ... | ... | 0.050 | -0.025 | 0.025 | 184000 | 44.250 | 1.075 | 43.175 | ... | ... | -0.883885 |
| 0.00528 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 46.250 | 1.075 | 45.175 | ... | ... | -0.883226 |
| 0.005132 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 48.250 | 1.075 | 47.175 | ... | ... | -0.88257 |
| 0.004994 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 50.250 | 1.075 | 49.175 | ... | ... | -0.881915 |
| 0.002735 | ... | ... | 0.025 | -0.013 | 0.013 | 192000 | 52.250 | 1.075 | 51.175 | ... | ... | -0.881263 |
| 0.002666 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.250 | 1.075 | 53.175 | ... | ... | -0.880613 |
| 0.002601 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.250 | 1.075 | 55.175 | ... | ... | -0.879965 |
| 0.00254 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.250 | 1.075 | 57.175 | ... | ... | -0.879319 |
| 0.002483 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.250 | 1.075 | 59.175 | ... | ... | -0.878676 |
| 0.00243 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.250 | 1.075 | 61.175 | ... | ... | -0.878034 |
| 0.00238 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.250 | 1.075 | 63.175 | ... | ... | -0.877394 |
| 0.002332 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.250 | 1.075 | 65.175 | ... | ... | -0.876757 |
| 0.002287 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.250 | 1.075 | 67.175 | ... | ... | -0.876121 |
| 0.002244 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.250 | 1.075 | 69.175 | ... | ... | -0.875487 |
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.