Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.924945 | ... | ... | 60.275 | 0 | 60.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001404 |
| 0.923843 | ... | ... | 58.275 | 0 | 58.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
| 0.922755 | ... | ... | 56.275 | 0 | 56.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.92168 | ... | ... | 54.275 | 0 | 54.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.920616 | ... | ... | 52.275 | 0 | 52.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| 0.919564 | ... | ... | 50.275 | 0 | 50.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| 0.918523 | ... | ... | 48.275 | 0 | 48.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| 0.917492 | ... | ... | 46.275 | 0 | 46.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
| 0.916472 | ... | ... | 44.275 | 0 | 44.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| 0.915461 | ... | ... | 42.275 | 0 | 42.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.91446 | ... | ... | 40.275 | 0 | 40.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.913467 | ... | ... | 38.275 | 0 | 38.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002407 |
| 0.912483 | ... | ... | 36.275 | 0 | 36.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| 0.911507 | ... | ... | 34.275 | 0 | 34.275 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.004754 |
| 0.91054 | ... | ... | 32.275 | 0 | 32.275 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.005052 |
| 0.90958 | ... | ... | 30.275 | 0 | 30.275 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.00931 |
| 0.908627 | ... | ... | 28.275 | 0 | 28.275 | 92000 | 0.075 | 0 | 0.075 | ... | ... | -0.013571 |
| 0.907682 | ... | ... | 26.275 | 0 | 26.275 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.021258 |
| 0.906743 | ... | ... | 24.275 | 0 | 24.275 | 96000 | 0.200 | 0 | 0.200 | ... | ... | -0.031948 |
| 0.90213 | ... | ... | 22.325 | 0 | 22.325 | 98000 | 0.300 | 0 | 0.300 | ... | ... | -0.04539 |
| 0.891314 | ... | ... | 20.450 | 0 | 20.450 | 100000 | 0.425 | 0 | 0.425 | ... | ... | -0.061489 |
| 0.875806 | ... | ... | 18.625 | 0 | 18.625 | 102000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.082365 |
| 0.854009 | ... | ... | 16.875 | 0 | 16.875 | 104000 | 0.850 | 0 | 0.850 | ... | ... | -0.109325 |
| 0.827913 | ... | ... | 15.200 | -0.025 | 15.175 | 106000 | 1.150 | 0 | 1.150 | ... | ... | -0.139766 |
| 0.793879 | ... | ... | 13.600 | 0 | 13.600 | 108000 | 1.525 | -0.025 | 1.550 | ... | ... | -0.174893 |
| 0.755775 | ... | ... | 12.100 | 0 | 12.100 | 110000 | 2 | -0.025 | 2.025 | ... | ... | -0.215116 |
| 0.714098 | ... | ... | 10.700 | -0.025 | 10.675 | 112000 | 2.575 | 0 | 2.575 | ... | ... | -0.259233 |
| 0.668061 | ... | ... | 9.375 | 0 | 9.375 | 114000 | 3.225 | 0 | 3.225 | ... | ... | -0.305618 |
| 0.619619 | ... | ... | 8.175 | 0 | 8.175 | 116000 | 3.975 | 0 | 3.975 | ... | ... | -0.354386 |
| 0.569637 | ... | ... | 7.075 | 0 | 7.075 | 118000 | 4.825 | -0.025 | 4.850 | ... | ... | -0.404671 |
| 0.518944 | ... | ... | 6.075 | 0 | 6.075 | 120000 | 5.800 | 0 | 5.800 | ... | ... | -0.455573 |
| 0.468363 | ... | ... | 5.175 | 0 | 5.175 | 122000 | 6.875 | 0 | 6.875 | ... | ... | -0.505915 |
| 0.418743 | ... | ... | 4.400 | -0.025 | 4.375 | 124000 | 8.025 | -0.025 | 8.050 | ... | ... | -0.555355 |
| 0.370984 | ... | ... | 3.700 | -0.025 | 3.675 | 126000 | 9.300 | 0 | 9.300 | ... | ... | -0.602221 |
| 0.326055 | ... | ... | 3.075 | 0 | 3.075 | 128000 | 10.650 | 0 | 10.650 | ... | ... | -0.646747 |
| 0.283894 | ... | ... | 2.550 | 0 | 2.550 | 130000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.688491 |
| 0.245043 | ... | ... | 2.100 | 0 | 2.100 | 132000 | 13.600 | 0 | 13.600 | ... | ... | -0.72564 |
| 0.20865 | ... | ... | 1.725 | -0.025 | 1.700 | 134000 | 15.200 | 0 | 15.200 | ... | ... | -0.758483 |
| 0.176588 | ... | ... | 1.400 | -0.025 | 1.375 | 136000 | 16.850 | 0 | 16.850 | ... | ... | -0.787945 |
| 0.149722 | ... | ... | 1.125 | 0 | 1.125 | 138000 | 18.550 | 0 | 18.550 | ... | ... | -0.81377 |
| 0.124849 | ... | ... | 0.900 | 0 | 0.900 | 140000 | 20.325 | 0 | 20.325 | ... | ... | -0.833781 |
| 0.104147 | ... | ... | 0.725 | 0 | 0.725 | 142000 | 22.125 | 0 | 22.125 | ... | ... | -0.851259 |
| 0.085745 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 23.975 | 0 | 23.975 | ... | ... | -0.864201 |
| 0.069737 | ... | ... | 0.450 | 0 | 0.450 | 146000 | 25.875 | 0 | 25.875 | ... | ... | -0.872486 |
| 0.056288 | ... | ... | 0.350 | 0 | 0.350 | 148000 | 27.800 | 0 | 27.800 | ... | ... | -0.878198 |
| 0.04562 | ... | ... | 0.275 | 0 | 0.275 | 150000 | 29.750 | 0 | 29.750 | ... | ... | -0.881508 |
| 0.034864 | ... | ... | 0.200 | 0 | 0.200 | 152000 | 31.725 | 0 | 31.725 | ... | ... | -0.882635 |
| 0.027142 | ... | ... | 0.175 | -0.025 | 0.150 | 154000 | 33.725 | 0 | 33.725 | ... | ... | -0.881835 |
| 0.022827 | ... | ... | 0.125 | 0 | 0.125 | 156000 | 35.725 | 0 | 35.725 | ... | ... | -0.881037 |
| 0.018601 | ... | ... | 0.100 | 0 | 0.100 | 158000 | 37.725 | 0 | 37.725 | ... | ... | -0.880243 |
| 0.014399 | ... | ... | 0.075 | 0 | 0.075 | 160000 | 39.725 | 0 | 39.725 | ... | ... | -0.879453 |
| 0.010125 | ... | ... | 0.050 | 0 | 0.050 | 162000 | 41.725 | 0 | 41.725 | ... | ... | -0.878665 |
| 0.009825 | ... | ... | 0.050 | 0 | 0.050 | 164000 | 43.725 | 0 | 43.725 | ... | ... | -0.877881 |
| 0.005442 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 45.725 | 0 | 45.725 | ... | ... | -0.877099 |
| 0.005291 | ... | ... | 0.025 | 0 | 0.025 | 168000 | 47.725 | 0 | 47.725 | ... | ... | -0.876321 |
| 0.005151 | ... | ... | 0.025 | 0 | 0.025 | 170000 | 49.725 | 0 | 49.725 | ... | ... | -0.875545 |
| 0.005021 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 51.725 | 0 | 51.725 | ... | ... | -0.874772 |
| 0.002752 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 53.725 | 0 | 53.725 | ... | ... | -0.874002 |
| 0.002686 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 55.725 | 0 | 55.725 | ... | ... | -0.873235 |
| 0.002624 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.725 | 0 | 57.725 | ... | ... | -0.872471 |
| 0.002567 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.725 | 0 | 59.725 | ... | ... | -0.871709 |
| 0.002512 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.725 | 0 | 61.725 | ... | ... | -0.87095 |
| 0.002461 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.725 | 0 | 63.725 | ... | ... | -0.870194 |
| 0.002413 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.725 | 0 | 65.725 | ... | ... | -0.86944 |
| 0.002367 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.725 | 0 | 67.725 | ... | ... | -0.868689 |
| 0.002324 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.725 | 0 | 69.725 | ... | ... | -0.86794 |
| 0.002283 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.725 | 0 | 71.725 | ... | ... | -0.867193 |
| 0.002244 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.725 | 0 | 73.725 | ... | ... | -0.866449 |
| 0.002207 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.725 | 0 | 75.725 | ... | ... | -0.865708 |
| 0.002171 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.725 | 0 | 77.725 | ... | ... | -0.864968 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.725 | 0 | 79.725 | ... | ... | -0.864231 |
| 0.002105 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.725 | 0 | 81.725 | ... | ... | -0.863496 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.725 | 0 | 83.725 | ... | ... | -0.862764 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.725 | 0 | 85.725 | ... | ... | -0.862034 |
| 0.002016 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.725 | 0 | 87.725 | ... | ... | -0.861305 |
| 0.001989 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.725 | 0 | 89.725 | ... | ... | -0.86058 |
| 0.001963 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 91.725 | 0 | 91.725 | ... | ... | -0.859856 |
| 0.001938 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 93.725 | 0 | 93.725 | ... | ... | -0.859134 |
| 0.001913 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 95.725 | 0 | 95.725 | ... | ... | -0.858414 |
| 0.00189 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 97.725 | 0 | 97.725 | ... | ... | -0.857697 |
| 0.001868 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 99.725 | 0 | 99.725 | ... | ... | -0.856981 |
| 0.001846 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 101.725 | 0 | 101.725 | ... | ... | -0.856267 |
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.