Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998334 | ... | ... | 63.250 | -0.525 | 62.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| 0.998302 | ... | ... | 61.250 | -0.525 | 60.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001302 |
| 0.998271 | ... | ... | 59.250 | -0.525 | 58.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.99824 | ... | ... | 57.250 | -0.525 | 56.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
| 0.998209 | ... | ... | 55.250 | -0.525 | 54.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| 0.998179 | ... | ... | 53.250 | -0.525 | 52.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.998149 | ... | ... | 51.250 | -0.525 | 50.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.99812 | ... | ... | 49.250 | -0.525 | 48.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
| 0.998091 | ... | ... | 47.250 | -0.525 | 46.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001853 |
| 0.998062 | ... | ... | 45.250 | -0.525 | 44.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| 0.998034 | ... | ... | 43.250 | -0.525 | 42.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| 0.998006 | ... | ... | 41.250 | -0.525 | 40.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002182 |
| 0.997978 | ... | ... | 39.250 | -0.525 | 38.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.997951 | ... | ... | 37.250 | -0.525 | 36.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| 0.997924 | ... | ... | 35.250 | -0.525 | 34.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| 0.99791 | ... | ... | 34.250 | -0.525 | 33.725 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| 0.997897 | ... | ... | 33.250 | -0.525 | 32.725 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| 0.997884 | ... | ... | 32.250 | -0.525 | 31.725 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| 0.99787 | ... | ... | 31.250 | -0.525 | 30.725 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| 0.997857 | ... | ... | 30.250 | -0.525 | 29.725 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
| 0.997844 | ... | ... | 29.250 | -0.525 | 28.725 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| 0.997831 | ... | ... | 28.250 | -0.525 | 27.725 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
| 0.997818 | ... | ... | 27.250 | -0.525 | 26.725 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.997805 | ... | ... | 26.250 | -0.525 | 25.725 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.00355 |
| 0.997792 | ... | ... | 25.250 | -0.525 | 24.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
| 0.99778 | ... | ... | 24.250 | -0.525 | 23.725 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003843 |
| 0.997767 | ... | ... | 23.250 | -0.525 | 22.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.997754 | ... | ... | 22.250 | -0.525 | 21.725 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| 0.997742 | ... | ... | 21.250 | -0.525 | 20.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004373 |
| 0.997729 | ... | ... | 20.250 | -0.525 | 19.725 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| 0.997716 | ... | ... | 19.250 | -0.525 | 18.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004809 |
| 0.997704 | ... | ... | 18.250 | -0.525 | 17.725 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
| 0.997691 | ... | ... | 17.250 | -0.525 | 16.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
| 0.997679 | ... | ... | 16.250 | -0.525 | 15.725 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005641 |
| 0.997666 | ... | ... | 15.250 | -0.525 | 14.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| 0.997654 | ... | ... | 14.250 | -0.525 | 13.725 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006369 |
| 0.997641 | ... | ... | 13.250 | -0.525 | 12.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006806 |
| 0.997629 | ... | ... | 12.250 | -0.525 | 11.725 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| 0.997616 | ... | ... | 11.250 | -0.525 | 10.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007893 |
| 0.997604 | ... | ... | 10.250 | -0.525 | 9.725 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008579 |
| 0.997592 | 9.700 | 9 | 9.250 | -0.525 | 8.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009402 |
| 0.997579 | ... | ... | 8.250 | -0.525 | 7.725 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.010405 |
| 0.997567 | 7.650 | 7.600 | 7.250 | -0.525 | 6.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.01166 |
| 0.997555 | ... | ... | 6.250 | -0.525 | 5.725 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013287 |
| 0.997543 | 5.600 | 4.700 | 5.250 | -0.525 | 4.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.015492 |
| 0.997531 | 3.750 | 3.750 | 4.250 | -0.525 | 3.725 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.018669 |
| 0.997519 | 3.600 | 2.850 | 3.250 | -0.525 | 2.725 | 104000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.023731 |
| 0.945019 | 1.775 | 1.775 | 2.275 | -0.525 | 1.750 | 105000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.054149 |
| 0.856852 | 1.625 | 0.750 | 1.300 | -0.525 | 0.775 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.142645 |
| 0.340589 | 0.750 | 0.300 | 0.500 | -0.350 | 0.150 | 107000 | 0.425 | 0.175 | 0.250 | 0.425 | 0.100 | -0.659134 |
| 0.042065 | 0.200 | 0.025 | 0.125 | -0.113 | 0.013 | 108000 | 1.275 | 0.400 | 0.875 | 0.725 | 0.575 | -0.997472 |
| 0.027886 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 2.275 | 0.500 | 1.775 | 2.325 | 1.700 | -0.99746 |
| 0.021386 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 3.275 | 0.525 | 2.750 | ... | ... | -0.997449 |
| 0.017568 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 4.275 | 0.525 | 3.750 | ... | ... | -0.997437 |
| 0.015031 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 5.275 | 0.525 | 4.750 | ... | ... | -0.997425 |
| 0.013208 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.275 | 0.525 | 5.750 | ... | ... | -0.997414 |
| 0.011827 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.275 | 0.525 | 6.750 | ... | ... | -0.997402 |
| 0.01074 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.275 | 0.525 | 7.750 | ... | ... | -0.997391 |
| 0.009865 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.275 | 0.525 | 8.750 | ... | ... | -0.99738 |
| 0.009141 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.275 | 0.525 | 9.750 | ... | ... | -0.997369 |
| 0.008529 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.275 | 0.525 | 10.750 | ... | ... | -0.997357 |
| 0.008008 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.275 | 0.525 | 11.750 | ... | ... | -0.997346 |
| 0.007556 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.275 | 0.525 | 12.750 | ... | ... | -0.997335 |
| 0.007161 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.275 | 0.525 | 13.750 | ... | ... | -0.997324 |
| 0.006812 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.275 | 0.525 | 14.750 | ... | ... | -0.997313 |
| 0.006502 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.275 | 0.525 | 15.750 | ... | ... | -0.997302 |
| 0.006224 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.275 | 0.525 | 16.750 | ... | ... | -0.997291 |
| 0.005973 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.275 | 0.525 | 17.750 | ... | ... | -0.997279 |
| 0.005746 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.275 | 0.525 | 18.750 | ... | ... | -0.997268 |
| 0.005539 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.275 | 0.525 | 19.750 | ... | ... | -0.997257 |
| 0.005348 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.275 | 0.525 | 20.750 | ... | ... | -0.997246 |
| 0.005175 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.275 | 0.525 | 21.750 | ... | ... | -0.997235 |
| 0.005015 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.275 | 0.525 | 22.750 | ... | ... | -0.997224 |
| 0.004865 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.275 | 0.525 | 23.750 | ... | ... | -0.997213 |
| 0.004727 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.275 | 0.525 | 24.750 | ... | ... | -0.997202 |
| 0.004598 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.275 | 0.525 | 25.750 | ... | ... | -0.997191 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.275 | 0.525 | 26.750 | ... | ... | -0.99718 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.275 | 0.525 | 27.750 | ... | ... | -0.997169 |
| 0.00426 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.275 | 0.525 | 28.750 | ... | ... | -0.997158 |
| 0.004161 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.275 | 0.525 | 29.750 | ... | ... | -0.997147 |
| 0.004067 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.275 | 0.525 | 30.750 | ... | ... | -0.997137 |
| 0.003979 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.275 | 0.525 | 31.750 | ... | ... | -0.997126 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.275 | 0.525 | 32.750 | ... | ... | -0.997115 |
| 0.003817 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.275 | 0.525 | 33.750 | ... | ... | -0.997104 |
| 0.003742 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.275 | 0.525 | 34.750 | ... | ... | -0.997093 |
| 0.003603 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.275 | 0.525 | 36.750 | ... | ... | -0.997072 |
| 0.003477 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.275 | 0.525 | 38.750 | ... | ... | -0.99705 |
| 0.003362 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.275 | 0.525 | 40.750 | ... | ... | -0.997029 |
| 0.003257 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.275 | 0.525 | 42.750 | ... | ... | -0.997008 |
| 0.00316 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.275 | 0.525 | 44.750 | ... | ... | -0.996987 |
| 0.003071 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.275 | 0.525 | 46.750 | ... | ... | -0.996966 |
| 0.002988 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.275 | 0.525 | 48.750 | ... | ... | -0.996945 |
| 0.002912 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.275 | 0.525 | 50.750 | ... | ... | -0.996924 |
| 0.00284 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.275 | 0.525 | 52.750 | ... | ... | -0.996904 |
| 0.002773 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.275 | 0.525 | 54.750 | ... | ... | -0.996883 |
| 0.002711 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.275 | 0.525 | 56.750 | ... | ... | -0.996863 |
| 0.002652 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.275 | 0.525 | 58.750 | ... | ... | -0.996842 |
| 0.002597 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.275 | 0.525 | 60.750 | ... | ... | -0.996822 |
| 0.002545 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.275 | 0.525 | 62.750 | ... | ... | -0.996802 |
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.