Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.951368 | ... | ... | 94 | -6.500 | 87.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.000921 |
| 0.95066 | ... | ... | 92 | -6.500 | 85.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.000955 |
| 0.94996 | ... | ... | 90 | -6.500 | 83.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00099 |
| 0.94927 | ... | ... | 88 | -6.500 | 81.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| 0.948587 | ... | ... | 86 | -6.500 | 79.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001064 |
| 0.947913 | ... | ... | 84 | -6.500 | 77.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| 0.947246 | ... | ... | 82 | -6.500 | 75.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| 0.946587 | ... | ... | 80 | -6.500 | 73.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001187 |
| 0.945934 | ... | ... | 78 | -6.500 | 71.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001231 |
| 0.945288 | ... | ... | 76 | -6.500 | 69.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| 0.944648 | ... | ... | 74 | -6.500 | 67.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001327 |
| 0.944014 | ... | ... | 72 | -6.500 | 65.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001379 |
| 0.943386 | ... | ... | 70 | -6.500 | 63.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.942764 | ... | ... | 68 | -6.500 | 61.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| 0.942147 | ... | ... | 66 | -6.500 | 59.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001551 |
| 0.941535 | ... | ... | 64 | -6.500 | 57.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001615 |
| 0.940929 | ... | ... | 62 | -6.500 | 55.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.940327 | ... | ... | 60 | -6.500 | 53.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.93973 | ... | ... | 58 | -6.500 | 51.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| 0.939137 | ... | ... | 56 | -6.500 | 49.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.938549 | ... | ... | 54 | -6.500 | 47.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002003 |
| 0.937965 | ... | ... | 52 | -6.500 | 45.500 | 100000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003708 |
| 0.937386 | ... | ... | 50 | -6.500 | 43.500 | 102000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003887 |
| 0.93681 | ... | ... | 48 | -6.500 | 41.500 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007104 |
| 0.936238 | ... | ... | 46 | -6.500 | 39.500 | 106000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.007464 |
| 0.93567 | ... | ... | 44 | -6.500 | 37.500 | 108000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.013426 |
| 0.935106 | ... | ... | 42 | -6.500 | 35.500 | 110000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.016728 |
| 0.934545 | ... | ... | 40 | -6.500 | 33.500 | 112000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.022619 |
| 0.930806 | ... | ... | 38 | -6.450 | 31.550 | 114000 | 0.250 | 0.125 | 0.125 | ... | ... | -0.030858 |
| 0.925121 | ... | ... | 36 | -6.375 | 29.625 | 116000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.041223 |
| 0.915813 | ... | ... | 34.025 | -6.275 | 27.750 | 118000 | 0.475 | 0.250 | 0.225 | ... | ... | -0.05356 |
| 0.904439 | ... | ... | 32.100 | -6.200 | 25.900 | 120000 | 0.650 | 0.325 | 0.325 | ... | ... | -0.069466 |
| 0.889577 | ... | ... | 30.175 | -6.075 | 24.100 | 122000 | 0.850 | 0.425 | 0.425 | ... | ... | -0.086939 |
| 0.871463 | ... | ... | 28.300 | -5.950 | 22.350 | 124000 | 1.075 | 0.500 | 0.575 | ... | ... | -0.106034 |
| 0.850356 | ... | ... | 26.475 | -5.825 | 20.650 | 126000 | 1.375 | 0.650 | 0.725 | ... | ... | -0.129329 |
| 0.824385 | ... | ... | 24.700 | -5.650 | 19.050 | 128000 | 1.750 | 0.800 | 0.950 | ... | ... | -0.156127 |
| 0.796351 | ... | ... | 23 | -5.500 | 17.500 | 130000 | 2.175 | 0.950 | 1.225 | ... | ... | -0.184875 |
| 0.766382 | ... | ... | 21.325 | -5.325 | 16 | 132000 | 2.675 | 1.125 | 1.550 | ... | ... | -0.21625 |
| 0.733278 | ... | ... | 19.725 | -5.125 | 14.600 | 134000 | 3.250 | 1.325 | 1.925 | ... | ... | -0.249768 |
| 0.698378 | ... | ... | 18.175 | -4.900 | 13.275 | 136000 | 3.900 | 1.525 | 2.375 | ... | ... | -0.285 |
| 0.662074 | ... | ... | 16.700 | -4.675 | 12.025 | 138000 | 4.625 | 1.750 | 2.875 | ... | ... | -0.321556 |
| 0.624731 | ... | ... | 15.325 | -4.475 | 10.850 | 140000 | 5.425 | 1.950 | 3.475 | ... | ... | -0.359074 |
| 0.58657 | ... | ... | 14 | -4.225 | 9.775 | 142000 | 6.325 | 2.200 | 4.125 | ... | ... | -0.397339 |
| 0.5483 | ... | ... | 12.725 | -3.975 | 8.750 | 144000 | 7.250 | 2.425 | 4.825 | ... | ... | -0.435635 |
| 0.509894 | ... | ... | 11.525 | -3.750 | 7.775 | 146000 | 8.275 | 2.675 | 5.600 | ... | ... | -0.474008 |
| 0.471806 | ... | ... | 10.400 | -3.500 | 6.900 | 148000 | 9.375 | 2.925 | 6.450 | ... | ... | -0.511991 |
| 0.434395 | ... | ... | 9.350 | -3.250 | 6.100 | 150000 | 10.550 | 3.175 | 7.375 | ... | ... | -0.549231 |
| 0.398033 | ... | ... | 8.400 | -3.025 | 5.375 | 152000 | 11.800 | 3.400 | 8.400 | ... | ... | -0.585359 |
| 0.363111 | ... | ... | 7.500 | -2.775 | 4.725 | 154000 | 13.125 | 3.650 | 9.475 | ... | ... | -0.619984 |
| 0.329352 | ... | ... | 6.675 | -2.550 | 4.125 | 156000 | 14.500 | 3.875 | 10.625 | ... | ... | -0.653381 |
| 0.29767 | ... | ... | 5.925 | -2.325 | 3.600 | 158000 | 15.950 | 4.100 | 11.850 | ... | ... | -0.684646 |
| 0.267625 | ... | ... | 5.225 | -2.100 | 3.125 | 160000 | 17.450 | 4.325 | 13.125 | ... | ... | -0.714213 |
| 0.239393 | ... | ... | 4.625 | -1.925 | 2.700 | 162000 | 19 | 4.525 | 14.475 | ... | ... | -0.741909 |
| 0.213183 | ... | ... | 4.050 | -1.725 | 2.325 | 164000 | 20.600 | 4.700 | 15.900 | ... | ... | -0.767528 |
| 0.189238 | ... | ... | 3.550 | -1.550 | 2 | 166000 | 22.275 | 4.900 | 17.375 | ... | ... | -0.789635 |
| 0.16649 | ... | ... | 3.100 | -1.400 | 1.700 | 168000 | 23.950 | 5.050 | 18.900 | ... | ... | -0.811569 |
| 0.14638 | ... | ... | 2.700 | -1.250 | 1.450 | 170000 | 25.700 | 5.225 | 20.475 | ... | ... | -0.829467 |
| 0.129239 | ... | ... | 2.325 | -1.075 | 1.250 | 172000 | 27.475 | 5.375 | 22.100 | ... | ... | -0.845711 |
| 0.112128 | ... | ... | 2.025 | -0.975 | 1.050 | 174000 | 29.275 | 5.525 | 23.750 | ... | ... | -0.860259 |
| 0.098316 | ... | ... | 1.725 | -0.825 | 0.900 | 176000 | 31.100 | 5.625 | 25.475 | ... | ... | -0.873054 |
| 0.08452 | ... | ... | 1.500 | -0.750 | 0.750 | 178000 | 32.950 | 5.750 | 27.200 | ... | ... | -0.884027 |
| 0.072508 | ... | ... | 1.275 | -0.650 | 0.625 | 180000 | 34.825 | 5.850 | 28.975 | ... | ... | -0.893115 |
| 0.062427 | ... | ... | 1.100 | -0.575 | 0.525 | 182000 | 36.725 | 5.950 | 30.775 | ... | ... | -0.900269 |
| 0.054435 | ... | ... | 0.925 | -0.475 | 0.450 | 184000 | 38.650 | 6.025 | 32.625 | ... | ... | -0.90547 |
| 0.046486 | ... | ... | 0.775 | -0.400 | 0.375 | 186000 | 40.600 | 6.125 | 34.475 | ... | ... | -0.908744 |
| 0.038484 | ... | ... | 0.675 | -0.375 | 0.300 | 188000 | 42.550 | 6.200 | 36.350 | ... | ... | -0.911826 |
| 0.032762 | ... | ... | 0.550 | -0.300 | 0.250 | 190000 | 44.525 | 6.275 | 38.250 | ... | ... | -0.913098 |
| 0.027021 | ... | ... | 0.475 | -0.275 | 0.200 | 192000 | 46.500 | 6.325 | 40.175 | ... | ... | -0.91427 |
| 0.023813 | ... | ... | 0.400 | -0.225 | 0.175 | 194000 | 48.500 | 6.400 | 42.100 | ... | ... | -0.913803 |
| 0.020655 | ... | ... | 0.325 | -0.175 | 0.150 | 196000 | 50.500 | 6.450 | 44.050 | ... | ... | -0.913338 |
| 0.017523 | ... | ... | 0.275 | -0.150 | 0.125 | 198000 | 52.500 | 6.475 | 46.025 | ... | ... | -0.912875 |
| 0.014386 | ... | ... | 0.225 | -0.125 | 0.100 | 200000 | 54.500 | 6.500 | 48 | ... | ... | -0.912413 |
| 0.011205 | ... | ... | 0.200 | -0.125 | 0.075 | 202000 | 56.500 | 6.500 | 50 | ... | ... | -0.911953 |
| 0.010962 | ... | ... | 0.150 | -0.075 | 0.075 | 204000 | 58.500 | 6.500 | 52 | ... | ... | -0.911494 |
| 0.007749 | ... | ... | 0.125 | -0.075 | 0.050 | 206000 | 60.500 | 6.500 | 54 | ... | ... | -0.911036 |
| 0.00759 | ... | ... | 0.100 | -0.050 | 0.050 | 208000 | 62.500 | 6.500 | 56 | ... | ... | -0.91058 |
| 0.004213 | ... | ... | 0.100 | -0.075 | 0.025 | 210000 | 64.500 | 6.500 | 58 | ... | ... | -0.910126 |
| 0.00413 | ... | ... | 0.075 | -0.050 | 0.025 | 212000 | 66.500 | 6.500 | 60 | ... | ... | -0.909672 |
| 0.004052 | ... | ... | 0.050 | -0.025 | 0.025 | 214000 | 68.500 | 6.500 | 62 | ... | ... | -0.90922 |
| 0.003978 | ... | ... | 0.050 | -0.025 | 0.025 | 216000 | 70.500 | 6.500 | 64 | ... | ... | -0.90877 |
| 0.003907 | ... | ... | 0.050 | -0.025 | 0.025 | 218000 | 72.500 | 6.500 | 66 | ... | ... | -0.90832 |
| 0.002145 | ... | ... | 0.025 | -0.013 | 0.013 | 220000 | 74.500 | 6.500 | 68 | ... | ... | -0.907872 |
| 0.002109 | ... | ... | 0.025 | -0.013 | 0.013 | 222000 | 76.500 | 6.500 | 70 | ... | ... | -0.907425 |
| 0.002074 | ... | ... | ... | ... | 0.013 | 224000 | 78.500 | ... | ... | ... | ... | -0.90698 |
| 0.002041 | ... | ... | ... | ... | 0.013 | 226000 | 80.500 | ... | ... | ... | ... | -0.906535 |
| 0.002009 | ... | ... | ... | ... | 0.013 | 228000 | 82.500 | ... | ... | ... | ... | -0.906092 |
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.