Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.932941 | ... | ... | ... | ... | 58.575 | 58000 | 0.013 | ... | ... | ... | ... | -0.001437 |
| 0.931924 | ... | ... | 56.800 | -0.225 | 56.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| 0.93092 | ... | ... | 54.800 | -0.225 | 54.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
| 0.929927 | ... | ... | 52.800 | -0.225 | 52.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.928946 | ... | ... | 50.800 | -0.225 | 50.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| 0.927976 | ... | ... | 48.800 | -0.225 | 48.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001822 |
| 0.927016 | ... | ... | 46.800 | -0.225 | 46.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.926066 | ... | ... | 44.800 | -0.225 | 44.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| 0.925126 | ... | ... | 42.800 | -0.225 | 42.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| 0.924195 | ... | ... | 40.800 | -0.225 | 40.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
| 0.923272 | ... | ... | 38.800 | -0.225 | 38.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| 0.922358 | ... | ... | 36.800 | -0.225 | 36.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| 0.921452 | ... | ... | 34.800 | -0.225 | 34.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| 0.920554 | ... | ... | 32.800 | -0.225 | 32.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| 0.919664 | ... | ... | 30.800 | -0.225 | 30.575 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.005304 |
| 0.91878 | ... | ... | 28.800 | -0.225 | 28.575 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.00567 |
| 0.917904 | ... | ... | 26.800 | -0.225 | 26.575 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.010493 |
| 0.917034 | ... | ... | 24.800 | -0.225 | 24.575 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.015378 |
| 0.916171 | ... | ... | 22.800 | -0.225 | 22.575 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.024214 |
| 0.913119 | ... | ... | 20.825 | -0.225 | 20.600 | 96000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.039701 |
| 0.902791 | ... | ... | 18.925 | -0.225 | 18.700 | 98000 | 0.325 | 0 | 0.325 | ... | ... | -0.055156 |
| 0.884727 | ... | ... | 17.075 | -0.200 | 16.875 | 100000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.07896 |
| 0.861249 | ... | ... | 15.300 | -0.200 | 15.100 | 102000 | 0.725 | 0.025 | 0.700 | ... | ... | -0.10746 |
| 0.830799 | ... | ... | 13.600 | -0.200 | 13.400 | 104000 | 1.025 | 0.025 | 1 | ... | ... | -0.142194 |
| 0.791234 | ... | ... | 12 | -0.175 | 11.825 | 106000 | 1.400 | 0.025 | 1.375 | ... | ... | -0.182286 |
| 0.747004 | ... | ... | 10.500 | -0.175 | 10.325 | 108000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.228311 |
| 0.697633 | ... | ... | 9.100 | -0.175 | 8.925 | 110000 | 2.475 | 0.050 | 2.425 | ... | ... | -0.279889 |
| 0.643578 | ... | ... | 7.825 | -0.175 | 7.650 | 112000 | 3.175 | 0.075 | 3.100 | ... | ... | -0.334572 |
| 0.586558 | ... | ... | 6.650 | -0.150 | 6.500 | 114000 | 3.975 | 0.075 | 3.900 | ... | ... | -0.391526 |
| 0.528197 | ... | ... | 5.600 | -0.125 | 5.475 | 116000 | 4.900 | 0.075 | 4.825 | ... | ... | -0.449966 |
| 0.470075 | ... | ... | 4.675 | -0.100 | 4.575 | 118000 | 5.975 | 0.125 | 5.850 | ... | ... | -0.507999 |
| 0.413211 | ... | ... | 3.875 | -0.100 | 3.775 | 120000 | 7.125 | 0.100 | 7.025 | ... | ... | -0.564942 |
| 0.358461 | ... | ... | 3.175 | -0.100 | 3.075 | 122000 | 8.400 | 0.125 | 8.275 | ... | ... | -0.619056 |
| 0.307935 | ... | ... | 2.575 | -0.075 | 2.500 | 124000 | 9.800 | 0.150 | 9.650 | ... | ... | -0.66856 |
| 0.260803 | ... | ... | 2.075 | -0.075 | 2 | 126000 | 11.275 | 0.150 | 11.125 | ... | ... | -0.714287 |
| 0.217592 | ... | ... | 1.650 | -0.075 | 1.575 | 128000 | 12.825 | 0.150 | 12.675 | ... | ... | -0.755709 |
| 0.180932 | ... | ... | 1.300 | -0.050 | 1.250 | 130000 | 14.475 | 0.175 | 14.300 | ... | ... | -0.790308 |
| 0.148185 | ... | ... | 1 | -0.025 | 0.975 | 132000 | 16.175 | 0.175 | 16 | ... | ... | -0.820659 |
| 0.119687 | ... | ... | 0.775 | -0.025 | 0.750 | 134000 | 17.950 | 0.200 | 17.750 | ... | ... | -0.844286 |
| 0.095943 | ... | ... | 0.600 | -0.025 | 0.575 | 136000 | 19.750 | 0.200 | 19.550 | ... | ... | -0.864994 |
| 0.074719 | ... | ... | 0.450 | -0.025 | 0.425 | 138000 | 21.625 | 0.200 | 21.425 | ... | ... | -0.878015 |
| 0.059229 | ... | ... | 0.350 | -0.025 | 0.325 | 140000 | 23.525 | 0.225 | 23.300 | ... | ... | -0.887847 |
| 0.046994 | ... | ... | 0.250 | 0 | 0.250 | 142000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.894621 |
| 0.034721 | ... | ... | 0.200 | -0.025 | 0.175 | 144000 | 27.425 | 0.225 | 27.200 | ... | ... | -0.896252 |
| 0.025899 | ... | ... | 0.150 | -0.025 | 0.125 | 146000 | 29.425 | 0.225 | 29.200 | ... | ... | -0.895508 |
| 0.020984 | ... | ... | 0.100 | 0 | 0.100 | 148000 | 31.425 | 0.225 | 31.200 | ... | ... | -0.894767 |
| 0.016165 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 33.425 | 0.225 | 33.200 | ... | ... | -0.89403 |
| 0.011324 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 35.425 | 0.225 | 35.200 | ... | ... | -0.893295 |
| 0.006254 | ... | ... | 0.050 | -0.025 | 0.025 | 154000 | 37.425 | 0.225 | 37.200 | ... | ... | -0.892564 |
| 0.006039 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 39.425 | 0.225 | 39.200 | ... | ... | -0.891835 |
| 0.005843 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 41.425 | 0.225 | 41.200 | ... | ... | -0.891109 |
| 0.005663 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 43.425 | 0.225 | 43.200 | ... | ... | -0.890387 |
| 0.003097 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.425 | 0.225 | 45.200 | ... | ... | -0.889667 |
| 0.003008 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.425 | 0.225 | 47.200 | ... | ... | -0.88895 |
| 0.002925 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.425 | 0.225 | 49.200 | ... | ... | -0.888236 |
| 0.00285 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.425 | 0.225 | 51.200 | ... | ... | -0.887525 |
| 0.002779 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.425 | 0.225 | 53.200 | ... | ... | -0.886816 |
| 0.002713 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.425 | 0.225 | 55.200 | ... | ... | -0.88611 |
| 0.00265 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.425 | 0.225 | 57.200 | ... | ... | -0.885406 |
| 0.002592 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.425 | 0.225 | 59.200 | ... | ... | -0.884705 |
| 0.002537 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.425 | 0.225 | 61.200 | ... | ... | -0.884007 |
| 0.002486 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.425 | 0.225 | 63.200 | ... | ... | -0.88331 |
| 0.002437 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.425 | 0.225 | 65.200 | ... | ... | -0.882617 |
| 0.002391 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.425 | 0.225 | 67.200 | ... | ... | -0.881925 |
| 0.002347 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.425 | 0.225 | 69.200 | ... | ... | -0.881236 |
| 0.002306 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.425 | 0.225 | 71.200 | ... | ... | -0.88055 |
| 0.002267 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.425 | 0.225 | 73.200 | ... | ... | -0.879865 |
| 0.002229 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.425 | 0.225 | 75.200 | ... | ... | -0.879183 |
| 0.002193 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.425 | 0.225 | 77.200 | ... | ... | -0.878503 |
| 0.002159 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.425 | 0.225 | 79.200 | ... | ... | -0.877825 |
| 0.002126 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.425 | 0.225 | 81.200 | ... | ... | -0.877149 |
| 0.002095 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.425 | 0.225 | 83.200 | ... | ... | -0.876475 |
| 0.002066 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.425 | 0.225 | 85.200 | ... | ... | -0.875804 |
| 0.002037 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.425 | 0.225 | 87.200 | ... | ... | -0.875134 |
| 0.00201 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.425 | 0.225 | 89.200 | ... | ... | -0.874467 |
| 0.001983 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.425 | 0.225 | 91.200 | ... | ... | -0.873801 |
| 0.001958 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.425 | 0.225 | 93.200 | ... | ... | -0.873137 |
| 0.001934 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.425 | 0.225 | 95.200 | ... | ... | -0.872476 |
| 0.001911 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.425 | 0.225 | 97.200 | ... | ... | -0.871816 |
| 0.001888 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.425 | 0.225 | 99.200 | ... | ... | -0.871158 |
| 0.001866 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.425 | 0.225 | 101.200 | ... | ... | -0.870502 |
| 0.001845 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.425 | 0.225 | 103.200 | ... | ... | -0.869847 |
| 0.001825 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.425 | 0.225 | 105.200 | ... | ... | -0.869195 |
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.