Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939512 | ... | ... | 56.650 | -0.650 | 56 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| 0.938591 | ... | ... | 54.650 | -0.650 | 54 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
| 0.937681 | ... | ... | 52.650 | -0.650 | 52 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| 0.936782 | ... | ... | 50.650 | -0.650 | 50 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| 0.935894 | ... | ... | 48.650 | -0.650 | 48 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
| 0.935015 | ... | ... | 46.650 | -0.650 | 46 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001929 |
| 0.934146 | ... | ... | 44.650 | -0.650 | 44 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.933285 | ... | ... | 42.650 | -0.650 | 42 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| 0.932433 | ... | ... | 40.650 | -0.650 | 40 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
| 0.93159 | ... | ... | 38.650 | -0.650 | 38 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| 0.930754 | ... | ... | 36.650 | -0.650 | 36 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| 0.929926 | ... | ... | 34.650 | -0.650 | 34 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.929105 | ... | ... | 32.650 | -0.650 | 32 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| 0.928291 | ... | ... | 30.650 | -0.650 | 30 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| 0.927484 | ... | ... | 28.650 | -0.650 | 28 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| 0.926684 | ... | ... | 26.650 | -0.650 | 26 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.006195 |
| 0.92589 | ... | ... | 24.650 | -0.650 | 24 | 90000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006685 |
| 0.925101 | ... | ... | 22.650 | -0.650 | 22 | 92000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.012455 |
| 0.924319 | ... | ... | 20.650 | -0.650 | 20 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.022796 |
| 0.9208 | ... | ... | 18.700 | -0.675 | 18.025 | 96000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.037141 |
| 0.908177 | ... | ... | 16.825 | -0.700 | 16.125 | 98000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.055358 |
| 0.888543 | ... | ... | 15 | -0.725 | 14.275 | 100000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.080567 |
| 0.857234 | ... | ... | 13.250 | -0.725 | 12.525 | 102000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.117141 |
| 0.817913 | ... | ... | 11.600 | -0.750 | 10.850 | 104000 | 0.975 | -0.125 | 1.100 | ... | ... | -0.158537 |
| 0.768157 | ... | ... | 10.050 | -0.750 | 9.300 | 106000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.210095 |
| 0.71159 | ... | ... | 8.625 | -0.775 | 7.850 | 108000 | 1.950 | -0.125 | 2.075 | ... | ... | -0.269155 |
| 0.647723 | ... | ... | 7.300 | -0.750 | 6.550 | 110000 | 2.625 | -0.100 | 2.725 | ... | ... | -0.333574 |
| 0.579576 | ... | ... | 6.125 | -0.725 | 5.400 | 112000 | 3.425 | -0.075 | 3.500 | ... | ... | -0.401571 |
| 0.509835 | ... | ... | 5.075 | -0.700 | 4.375 | 114000 | 4.375 | -0.050 | 4.425 | ... | ... | -0.471457 |
| 0.44053 | ... | ... | 4.150 | -0.650 | 3.500 | 116000 | 5.475 | 0 | 5.475 | ... | ... | -0.540511 |
| 0.374451 | ... | ... | 3.350 | -0.575 | 2.775 | 118000 | 6.700 | 0.050 | 6.650 | ... | ... | -0.606847 |
| 0.312007 | ... | ... | 2.675 | -0.525 | 2.150 | 120000 | 8.050 | 0.100 | 7.950 | ... | ... | -0.668661 |
| 0.255808 | ... | ... | 2.125 | -0.475 | 1.650 | 122000 | 9.525 | 0.175 | 9.350 | ... | ... | -0.723866 |
| 0.206273 | ... | ... | 1.650 | -0.400 | 1.250 | 124000 | 11.100 | 0.225 | 10.875 | ... | ... | -0.772061 |
| 0.162719 | ... | ... | 1.275 | -0.350 | 0.925 | 126000 | 12.775 | 0.300 | 12.475 | ... | ... | -0.811633 |
| 0.126137 | ... | ... | 0.975 | -0.300 | 0.675 | 128000 | 14.500 | 0.350 | 14.150 | ... | ... | -0.845904 |
| 0.097886 | ... | ... | 0.725 | -0.225 | 0.500 | 130000 | 16.300 | 0.400 | 15.900 | ... | ... | -0.871756 |
| 0.072761 | ... | ... | 0.550 | -0.200 | 0.350 | 132000 | 18.175 | 0.475 | 17.700 | ... | ... | -0.888136 |
| 0.054424 | ... | ... | 0.400 | -0.150 | 0.250 | 134000 | 20.075 | 0.525 | 19.550 | ... | ... | -0.90049 |
| 0.039912 | ... | ... | 0.300 | -0.125 | 0.175 | 136000 | 22.025 | 0.575 | 21.450 | ... | ... | -0.906096 |
| 0.029559 | ... | ... | 0.200 | -0.075 | 0.125 | 138000 | 24 | 0.625 | 23.375 | ... | ... | -0.908304 |
| 0.019099 | ... | ... | 0.150 | -0.075 | 0.075 | 140000 | 26 | 0.650 | 25.350 | ... | ... | -0.907621 |
| 0.013279 | ... | ... | 0.100 | -0.050 | 0.050 | 142000 | 28 | 0.650 | 27.350 | ... | ... | -0.90694 |
| 0.007296 | ... | ... | 0.075 | -0.050 | 0.025 | 144000 | 30 | 0.650 | 29.350 | ... | ... | -0.906262 |
| 0.00698 | ... | ... | 0.050 | -0.025 | 0.025 | 146000 | 32 | 0.650 | 31.350 | ... | ... | -0.905587 |
| 0.006698 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 34 | 0.650 | 33.350 | ... | ... | -0.904915 |
| 0.003644 | ... | ... | 0.025 | -0.013 | 0.013 | 150000 | 36 | 0.650 | 35.350 | ... | ... | -0.904247 |
| 0.003511 | ... | ... | 0.025 | -0.013 | 0.013 | 152000 | 38 | 0.650 | 37.350 | ... | ... | -0.90358 |
| 0.003389 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40 | 0.650 | 39.350 | ... | ... | -0.902917 |
| 0.003278 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42 | 0.650 | 41.350 | ... | ... | -0.902256 |
| 0.003177 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44 | 0.650 | 43.350 | ... | ... | -0.901598 |
| 0.003083 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46 | 0.650 | 45.350 | ... | ... | -0.900943 |
| 0.002996 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48 | 0.650 | 47.350 | ... | ... | -0.900291 |
| 0.002916 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50 | 0.650 | 49.350 | ... | ... | -0.899641 |
| 0.002842 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52 | 0.650 | 51.350 | ... | ... | -0.898993 |
| 0.002772 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54 | 0.650 | 53.350 | ... | ... | -0.898348 |
| 0.002707 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56 | 0.650 | 55.350 | ... | ... | -0.897705 |
| 0.002646 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58 | 0.650 | 57.350 | ... | ... | -0.897065 |
| 0.002589 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60 | 0.650 | 59.350 | ... | ... | -0.896426 |
| 0.002535 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62 | 0.650 | 61.350 | ... | ... | -0.895791 |
| 0.002484 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64 | 0.650 | 63.350 | ... | ... | -0.895157 |
| 0.002436 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66 | 0.650 | 65.350 | ... | ... | -0.894526 |
| 0.002391 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68 | 0.650 | 67.350 | ... | ... | -0.893896 |
| 0.002348 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70 | 0.650 | 69.350 | ... | ... | -0.893269 |
| 0.002307 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72 | 0.650 | 71.350 | ... | ... | -0.892644 |
| 0.002268 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74 | 0.650 | 73.350 | ... | ... | -0.892021 |
| 0.002231 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76 | 0.650 | 75.350 | ... | ... | -0.891401 |
| 0.002196 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78 | 0.650 | 77.350 | ... | ... | -0.890782 |
| 0.002162 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80 | 0.650 | 79.350 | ... | ... | -0.890165 |
| 0.00213 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82 | 0.650 | 81.350 | ... | ... | -0.88955 |
| 0.002099 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84 | 0.650 | 83.350 | ... | ... | -0.888937 |
| 0.00207 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86 | 0.650 | 85.350 | ... | ... | -0.888326 |
| 0.002042 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88 | 0.650 | 87.350 | ... | ... | -0.887717 |
| 0.002015 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90 | 0.650 | 89.350 | ... | ... | -0.887109 |
| 0.001989 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92 | 0.650 | 91.350 | ... | ... | -0.886504 |
| 0.001964 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94 | 0.650 | 93.350 | ... | ... | -0.8859 |
| 0.00194 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96 | 0.650 | 95.350 | ... | ... | -0.885298 |
| 0.001916 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98 | 0.650 | 97.350 | ... | ... | -0.884698 |
| 0.001894 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 100 | 0.650 | 99.350 | ... | ... | -0.884099 |
| 0.001873 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 102 | 0.650 | 101.350 | ... | ... | -0.883502 |
| 0.001852 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 104 | 0.650 | 103.350 | ... | ... | -0.882907 |
| 0.001832 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 106 | 0.650 | 105.350 | ... | ... | -0.882313 |
| 0.001812 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 108 | 0.650 | 107.350 | ... | ... | -0.881721 |
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.