Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.895387 | ... | ... | 60.750 | 0 | 60.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| 0.893072 | ... | ... | 58.750 | 0 | 58.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.890711 | ... | ... | 56.750 | 0 | 56.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| 0.888297 | ... | ... | 54.750 | 0 | 54.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.885822 | ... | ... | 52.750 | 0 | 52.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| 0.883278 | ... | ... | 50.750 | 0 | 50.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
| 0.880655 | ... | ... | 48.750 | 0 | 48.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001895 |
| 0.877941 | ... | ... | 46.750 | 0 | 46.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| 0.875124 | ... | ... | 44.750 | 0 | 44.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| 0.872189 | ... | ... | 42.750 | 0 | 42.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| 0.869119 | ... | ... | 40.750 | 0 | 40.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| 0.865894 | ... | ... | 38.750 | 0 | 38.750 | 84000 | 0.025 | 0 | 0.025 | ... | ... | -0.004337 |
| 0.862489 | ... | ... | 36.750 | 0 | 36.750 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004591 |
| 0.858877 | ... | ... | 34.750 | 0 | 34.750 | 88000 | 0.050 | 0 | 0.050 | ... | ... | -0.008438 |
| 0.855022 | ... | ... | 32.750 | 0 | 32.750 | 90000 | 0.075 | 0 | 0.075 | ... | ... | -0.012256 |
| 0.850882 | ... | ... | 30.750 | 0 | 30.750 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.019136 |
| 0.846406 | ... | ... | 28.750 | 0 | 28.750 | 94000 | 0.175 | 0 | 0.175 | ... | ... | -0.026056 |
| 0.841527 | ... | ... | 26.750 | 0 | 26.750 | 96000 | 0.275 | 0 | 0.275 | ... | ... | -0.038221 |
| 0.83453 | ... | ... | 24.825 | -0.025 | 24.800 | 98000 | 0.375 | 0 | 0.375 | ... | ... | -0.050403 |
| 0.824256 | ... | ... | 22.925 | 0 | 22.925 | 100000 | 0.525 | 0 | 0.525 | ... | ... | -0.067149 |
| 0.811237 | ... | ... | 21.125 | -0.025 | 21.100 | 102000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.086087 |
| 0.794498 | ... | ... | 19.350 | 0 | 19.350 | 104000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.110603 |
| 0.774773 | ... | ... | 17.675 | -0.025 | 17.650 | 106000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.13837 |
| 0.750646 | ... | ... | 16.050 | 0 | 16.050 | 108000 | 1.625 | 0 | 1.625 | ... | ... | -0.170414 |
| 0.723723 | ... | ... | 14.525 | -0.025 | 14.500 | 110000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.205075 |
| 0.693014 | ... | ... | 13.075 | -0.025 | 13.050 | 112000 | 2.550 | -0.025 | 2.575 | ... | ... | -0.243209 |
| 0.659121 | ... | ... | 11.725 | -0.025 | 11.700 | 114000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.284994 |
| 0.622975 | ... | ... | 10.450 | -0.025 | 10.425 | 116000 | 3.825 | -0.025 | 3.850 | ... | ... | -0.329051 |
| 0.584772 | ... | ... | 9.275 | -0.025 | 9.250 | 118000 | 4.600 | -0.025 | 4.625 | ... | ... | -0.375313 |
| 0.545227 | ... | ... | 8.175 | -0.025 | 8.150 | 120000 | 5.475 | -0.025 | 5.500 | ... | ... | -0.422932 |
| 0.504806 | ... | ... | 7.175 | -0.025 | 7.150 | 122000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.471229 |
| 0.464261 | ... | ... | 6.275 | -0.025 | 6.250 | 124000 | 7.450 | -0.025 | 7.475 | ... | ... | -0.519954 |
| 0.423953 | ... | ... | 5.450 | -0.025 | 5.425 | 126000 | 8.600 | -0.025 | 8.625 | ... | ... | -0.567737 |
| 0.384272 | ... | ... | 4.700 | -0.025 | 4.675 | 128000 | 9.800 | -0.025 | 9.825 | ... | ... | -0.615321 |
| 0.346338 | ... | ... | 4.050 | -0.025 | 4.025 | 130000 | 11.100 | -0.025 | 11.125 | ... | ... | -0.661021 |
| 0.310202 | ... | ... | 3.475 | -0.025 | 3.450 | 132000 | 12.475 | -0.025 | 12.500 | ... | ... | -0.704936 |
| 0.275399 | ... | ... | 2.950 | -0.025 | 2.925 | 134000 | 13.925 | -0.025 | 13.950 | ... | ... | -0.746517 |
| 0.243189 | ... | ... | 2.500 | -0.025 | 2.475 | 136000 | 15.425 | -0.025 | 15.450 | ... | ... | -0.786805 |
| 0.214191 | ... | ... | 2.125 | -0.025 | 2.100 | 138000 | 17 | -0.025 | 17.025 | ... | ... | -0.823807 |
| 0.186279 | ... | ... | 1.775 | -0.025 | 1.750 | 140000 | 18.650 | 0 | 18.650 | ... | ... | -0.856499 |
| 0.16241 | ... | ... | 1.475 | 0 | 1.475 | 142000 | 20.325 | -0.025 | 20.350 | ... | ... | -0.889097 |
| 0.140015 | ... | ... | 1.225 | 0 | 1.225 | 144000 | 22.050 | -0.025 | 22.075 | ... | ... | -0.91947 |
| 0.11909 | ... | ... | 1.025 | -0.025 | 1 | 146000 | 23.825 | -0.025 | 23.850 | ... | ... | -0.947909 |
| 0.101622 | ... | ... | 0.850 | -0.025 | 0.825 | 148000 | 25.650 | -0.025 | 25.675 | ... | ... | -0.969078 |
| 0.08603 | ... | ... | 0.700 | -0.025 | 0.675 | 150000 | 27.500 | -0.025 | 27.525 | ... | ... | -0.969078 |
| 0.072446 | ... | ... | 0.575 | -0.025 | 0.550 | 152000 | 29.400 | 0 | 29.400 | ... | ... | -0.969078 |
| 0.061036 | ... | ... | 0.475 | -0.025 | 0.450 | 154000 | 31.325 | 0 | 31.325 | ... | ... | -0.969078 |
| 0.051991 | ... | ... | 0.375 | 0 | 0.375 | 156000 | 33.275 | 0 | 33.275 | ... | ... | -0.969078 |
| 0.042954 | ... | ... | 0.300 | 0 | 0.300 | 158000 | 35.250 | 0 | 35.250 | ... | ... | -0.969078 |
| 0.036486 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 37.250 | 0 | 37.250 | ... | ... | -0.969078 |
| 0.030036 | ... | ... | 0.200 | 0 | 0.200 | 162000 | 39.250 | 0 | 39.250 | ... | ... | -0.968276 |
| 0.023505 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 41.250 | 0 | 41.250 | ... | ... | -0.956908 |
| 0.019887 | ... | ... | 0.125 | 0 | 0.125 | 166000 | 43.250 | 0 | 43.250 | ... | ... | -0.949065 |
| 0.01629 | ... | ... | 0.100 | 0 | 0.100 | 168000 | 45.250 | 0 | 45.250 | ... | ... | -0.942658 |
| 0.012665 | ... | ... | 0.075 | 0 | 0.075 | 170000 | 47.250 | 0 | 47.250 | ... | ... | -0.937166 |
| 0.012352 | ... | ... | 0.075 | 0 | 0.075 | 172000 | 49.250 | 0 | 49.250 | ... | ... | -0.932334 |
| 0.008722 | ... | ... | 0.050 | 0 | 0.050 | 174000 | 51.250 | 0 | 51.250 | ... | ... | -0.928006 |
| 0.00852 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 53.250 | 0 | 53.250 | ... | ... | -0.924079 |
| 0.004729 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 55.250 | 0 | 55.250 | ... | ... | -0.920481 |
| 0.004625 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 57.250 | 0 | 57.250 | ... | ... | -0.917156 |
| 0.004528 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 59.250 | 0 | 59.250 | ... | ... | -0.914063 |
| 0.004435 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 61.250 | 0 | 61.250 | ... | ... | -0.911169 |
| 0.002435 | ... | ... | 0.025 | -0.013 | 0.013 | 186000 | 63.250 | 0 | 63.250 | ... | ... | -0.908447 |
| 0.002388 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.250 | 0 | 65.250 | ... | ... | -0.905875 |
| 0.002343 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.250 | 0 | 67.250 | ... | ... | -0.903436 |
| 0.002301 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.250 | 0 | 69.250 | ... | ... | -0.901115 |
| 0.002261 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.250 | 0 | 71.250 | ... | ... | -0.898898 |
| 0.002222 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.250 | 0 | 73.250 | ... | ... | -0.896776 |
| 0.002186 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.250 | 0 | 75.250 | ... | ... | -0.894738 |
| 0.002151 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.250 | 0 | 77.250 | ... | ... | -0.892777 |
| 0.002117 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.250 | 0 | 79.250 | ... | ... | -0.890886 |
| 0.002086 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.250 | 0 | 81.250 | ... | ... | -0.889058 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.250 | 0 | 83.250 | ... | ... | -0.887289 |
| 0.002027 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.250 | 0 | 85.250 | ... | ... | -0.885573 |
| 0.001999 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.250 | 0 | 87.250 | ... | ... | -0.883906 |
| 0.001972 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.250 | 0 | 89.250 | ... | ... | -0.882285 |
| 0.001946 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 91.250 | 0 | 91.250 | ... | ... | -0.880705 |
| 0.001922 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 93.250 | 0 | 93.250 | ... | ... | -0.879165 |
| 0.001898 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 95.250 | 0 | 95.250 | ... | ... | -0.877661 |
| 0.001875 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 97.250 | 0 | 97.250 | ... | ... | -0.876191 |
| 0.001853 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 99.250 | 0 | 99.250 | ... | ... | -0.874753 |
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.