Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.943858 | ... | ... | 57.700 | 0.350 | 58.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001452 |
| 0.943005 | ... | ... | 55.700 | 0.350 | 56.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.942164 | ... | ... | 53.700 | 0.350 | 54.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.941332 | ... | ... | 51.700 | 0.350 | 52.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| 0.94051 | ... | ... | 49.700 | 0.350 | 50.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.939697 | ... | ... | 47.700 | 0.350 | 48.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.938893 | ... | ... | 45.700 | 0.350 | 46.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
| 0.938097 | ... | ... | 43.700 | 0.350 | 44.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.937309 | ... | ... | 41.700 | 0.350 | 42.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| 0.936529 | ... | ... | 39.700 | 0.350 | 40.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| 0.935756 | ... | ... | 37.700 | 0.350 | 38.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| 0.93499 | ... | ... | 35.700 | 0.350 | 36.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| 0.934231 | ... | ... | 33.700 | 0.350 | 34.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.933478 | ... | ... | 31.700 | 0.350 | 32.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| 0.932732 | ... | ... | 29.700 | 0.350 | 30.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| 0.931992 | ... | ... | 27.700 | 0.350 | 28.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003295 |
| 0.931257 | ... | ... | 25.700 | 0.350 | 26.050 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.006203 |
| 0.930529 | ... | ... | 23.700 | 0.350 | 24.050 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.011517 |
| 0.929806 | ... | ... | 21.700 | 0.350 | 22.050 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.016959 |
| 0.929088 | ... | ... | 19.725 | 0.325 | 20.050 | 96000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.026826 |
| 0.920087 | ... | ... | 17.800 | 0.325 | 18.125 | 98000 | 0.225 | 0 | 0.225 | ... | ... | -0.044171 |
| 0.90715 | ... | ... | 15.925 | 0.300 | 16.225 | 100000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.061736 |
| 0.882501 | ... | ... | 14.125 | 0.300 | 14.425 | 102000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.091517 |
| 0.85184 | ... | ... | 12.400 | 0.275 | 12.675 | 104000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.126285 |
| 0.809857 | ... | ... | 10.775 | 0.275 | 11.050 | 106000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.169778 |
| 0.761986 | ... | ... | 9.275 | 0.225 | 9.500 | 108000 | 1.550 | -0.125 | 1.675 | ... | ... | -0.218832 |
| 0.705399 | ... | ... | 7.875 | 0.225 | 8.100 | 110000 | 2.125 | -0.125 | 2.250 | ... | ... | -0.276374 |
| 0.644525 | ... | ... | 6.600 | 0.200 | 6.800 | 112000 | 2.800 | -0.150 | 2.950 | ... | ... | -0.337902 |
| 0.579504 | ... | ... | 5.475 | 0.175 | 5.650 | 114000 | 3.625 | -0.175 | 3.800 | ... | ... | -0.403307 |
| 0.512952 | ... | ... | 4.500 | 0.125 | 4.625 | 116000 | 4.575 | -0.200 | 4.775 | ... | ... | -0.469969 |
| 0.446897 | ... | ... | 3.625 | 0.125 | 3.750 | 118000 | 5.675 | -0.225 | 5.900 | ... | ... | -0.535869 |
| 0.383229 | ... | ... | 2.900 | 0.100 | 3 | 120000 | 6.900 | -0.225 | 7.125 | ... | ... | -0.599125 |
| 0.322573 | ... | ... | 2.275 | 0.075 | 2.350 | 122000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.65911 |
| 0.267422 | ... | ... | 1.775 | 0.050 | 1.825 | 124000 | 9.675 | -0.300 | 9.975 | ... | ... | -0.71335 |
| 0.218235 | ... | ... | 1.350 | 0.050 | 1.400 | 126000 | 11.225 | -0.300 | 11.525 | ... | ... | -0.761395 |
| 0.176598 | ... | ... | 1.025 | 0.050 | 1.075 | 128000 | 12.875 | -0.300 | 13.175 | ... | ... | -0.80171 |
| 0.139402 | ... | ... | 0.775 | 0.025 | 0.800 | 130000 | 14.600 | -0.300 | 14.900 | ... | ... | -0.834961 |
| 0.109699 | ... | ... | 0.575 | 0.025 | 0.600 | 132000 | 16.375 | -0.325 | 16.700 | ... | ... | -0.862736 |
| 0.08271 | ... | ... | 0.425 | 0 | 0.425 | 134000 | 18.200 | -0.350 | 18.550 | ... | ... | -0.884622 |
| 0.061713 | ... | ... | 0.300 | 0 | 0.300 | 136000 | 20.100 | -0.325 | 20.425 | ... | ... | -0.897293 |
| 0.047743 | ... | ... | 0.225 | 0 | 0.225 | 138000 | 22 | -0.350 | 22.350 | ... | ... | -0.909059 |
| 0.033802 | ... | ... | 0.150 | 0 | 0.150 | 140000 | 23.975 | -0.325 | 24.300 | ... | ... | -0.911577 |
| 0.023761 | ... | ... | 0.100 | 0 | 0.100 | 142000 | 25.950 | -0.350 | 26.300 | ... | ... | -0.913739 |
| 0.018186 | ... | ... | 0.075 | 0 | 0.075 | 144000 | 27.950 | -0.350 | 28.300 | ... | ... | -0.913112 |
| 0.012673 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 29.950 | -0.350 | 30.300 | ... | ... | -0.912488 |
| 0.006974 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 31.950 | -0.350 | 32.300 | ... | ... | -0.911867 |
| 0.006691 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 33.950 | -0.350 | 34.300 | ... | ... | -0.911249 |
| 0.006436 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 35.950 | -0.350 | 36.300 | ... | ... | -0.910633 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.950 | -0.350 | 38.300 | ... | ... | -0.91002 |
| 0.003384 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.950 | -0.350 | 40.300 | ... | ... | -0.90941 |
| 0.003273 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.950 | -0.350 | 42.300 | ... | ... | -0.908802 |
| 0.003171 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.950 | -0.350 | 44.300 | ... | ... | -0.908196 |
| 0.003077 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.950 | -0.350 | 46.300 | ... | ... | -0.907593 |
| 0.00299 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.950 | -0.350 | 48.300 | ... | ... | -0.906992 |
| 0.00291 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.950 | -0.350 | 50.300 | ... | ... | -0.906394 |
| 0.002835 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.950 | -0.350 | 52.300 | ... | ... | -0.905798 |
| 0.002766 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.950 | -0.350 | 54.300 | ... | ... | -0.905203 |
| 0.0027 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.950 | -0.350 | 56.300 | ... | ... | -0.904612 |
| 0.002639 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.950 | -0.350 | 58.300 | ... | ... | -0.904022 |
| 0.002582 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.950 | -0.350 | 60.300 | ... | ... | -0.903434 |
| 0.002528 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.950 | -0.350 | 62.300 | ... | ... | -0.902849 |
| 0.002477 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.950 | -0.350 | 64.300 | ... | ... | -0.902265 |
| 0.002429 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.950 | -0.350 | 66.300 | ... | ... | -0.901684 |
| 0.002383 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.950 | -0.350 | 68.300 | ... | ... | -0.901104 |
| 0.00234 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.950 | -0.350 | 70.300 | ... | ... | -0.900527 |
| 0.002299 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.950 | -0.350 | 72.300 | ... | ... | -0.899951 |
| 0.002261 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.950 | -0.350 | 74.300 | ... | ... | -0.899378 |
| 0.002223 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.950 | -0.350 | 76.300 | ... | ... | -0.898806 |
| 0.002188 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.950 | -0.350 | 78.300 | ... | ... | -0.898236 |
| 0.002154 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.950 | -0.350 | 80.300 | ... | ... | -0.897667 |
| 0.002122 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.950 | -0.350 | 82.300 | ... | ... | -0.897101 |
| 0.002091 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.950 | -0.350 | 84.300 | ... | ... | -0.896536 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.950 | -0.350 | 86.300 | ... | ... | -0.895973 |
| 0.002034 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.950 | -0.350 | 88.300 | ... | ... | -0.895412 |
| 0.002007 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.950 | -0.350 | 90.300 | ... | ... | -0.894852 |
| 0.00198 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.950 | -0.350 | 92.300 | ... | ... | -0.894295 |
| 0.001955 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.950 | -0.350 | 94.300 | ... | ... | -0.893738 |
| 0.001931 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.950 | -0.350 | 96.300 | ... | ... | -0.893184 |
| 0.001908 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.950 | -0.350 | 98.300 | ... | ... | -0.89263 |
| 0.001886 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.950 | -0.350 | 100.300 | ... | ... | -0.892079 |
| 0.001864 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.950 | -0.350 | 102.300 | ... | ... | -0.891529 |
| 0.001843 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 103.950 | -0.350 | 104.300 | ... | ... | -0.89098 |
| 0.001823 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 105.950 | -0.350 | 106.300 | ... | ... | -0.890434 |
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.