Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99765 | ... | ... | 63.250 | -0.525 | 62.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| 0.997605 | ... | ... | 61.250 | -0.525 | 60.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001302 |
| 0.99756 | ... | ... | 59.250 | -0.525 | 58.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.997517 | ... | ... | 57.250 | -0.525 | 56.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
| 0.997473 | ... | ... | 55.250 | -0.525 | 54.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| 0.997431 | ... | ... | 53.250 | -0.525 | 52.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.997389 | ... | ... | 51.250 | -0.525 | 50.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.997348 | ... | ... | 49.250 | -0.525 | 48.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001758 |
| 0.997307 | ... | ... | 47.250 | -0.525 | 46.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
| 0.997266 | ... | ... | 45.250 | -0.525 | 44.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| 0.997226 | ... | ... | 43.250 | -0.525 | 42.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| 0.997187 | ... | ... | 41.250 | -0.525 | 40.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002182 |
| 0.997148 | ... | ... | 39.250 | -0.525 | 38.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.997109 | ... | ... | 37.250 | -0.525 | 36.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| 0.997071 | ... | ... | 35.250 | -0.525 | 34.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| 0.997052 | ... | ... | 34.250 | -0.525 | 33.725 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002688 |
| 0.997033 | ... | ... | 33.250 | -0.525 | 32.725 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| 0.997015 | ... | ... | 32.250 | -0.525 | 31.725 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| 0.996996 | ... | ... | 31.250 | -0.525 | 30.725 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| 0.996977 | ... | ... | 30.250 | -0.525 | 29.725 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
| 0.996959 | ... | ... | 29.250 | -0.525 | 28.725 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| 0.99694 | ... | ... | 28.250 | -0.525 | 27.725 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
| 0.996922 | ... | ... | 27.250 | -0.525 | 26.725 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.996904 | ... | ... | 26.250 | -0.525 | 25.725 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
| 0.996886 | ... | ... | 25.250 | -0.525 | 24.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
| 0.996867 | ... | ... | 24.250 | -0.525 | 23.725 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003842 |
| 0.996849 | ... | ... | 23.250 | -0.525 | 22.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.996831 | ... | ... | 22.250 | -0.525 | 21.725 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| 0.996814 | ... | ... | 21.250 | -0.525 | 20.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004373 |
| 0.996796 | ... | ... | 20.250 | -0.525 | 19.725 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004582 |
| 0.996778 | ... | ... | 19.250 | -0.525 | 18.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004809 |
| 0.99676 | ... | ... | 18.250 | -0.525 | 17.725 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005058 |
| 0.996743 | ... | ... | 17.250 | -0.525 | 16.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
| 0.996725 | ... | ... | 16.250 | -0.525 | 15.725 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005641 |
| 0.996708 | ... | ... | 15.250 | -0.525 | 14.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| 0.99669 | ... | ... | 14.250 | -0.525 | 13.725 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.006369 |
| 0.996672 | ... | ... | 13.250 | -0.525 | 12.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.006806 |
| 0.996655 | ... | ... | 12.250 | -0.525 | 11.725 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| 0.996638 | ... | ... | 11.250 | -0.525 | 10.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007892 |
| 0.996621 | ... | ... | 10.250 | -0.525 | 9.725 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.008578 |
| 0.996604 | 9.700 | 9 | 9.250 | -0.525 | 8.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009402 |
| 0.996587 | ... | ... | 8.250 | -0.525 | 7.725 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.010404 |
| 0.99657 | 7.650 | 7.600 | 7.250 | -0.525 | 6.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.01166 |
| 0.996553 | ... | ... | 6.250 | -0.525 | 5.725 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.013287 |
| 0.996536 | 5.600 | 4.700 | 5.250 | -0.525 | 4.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.015491 |
| 0.996519 | 3.750 | 3.750 | 4.250 | -0.525 | 3.725 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.018669 |
| 0.996502 | 3.600 | 2.850 | 3.250 | -0.525 | 2.725 | 104000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.023731 |
| 0.944606 | 1.775 | 1.775 | 2.275 | -0.525 | 1.750 | 105000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.054147 |
| 0.856608 | 1.625 | 0.750 | 1.300 | -0.525 | 0.775 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.142637 |
| 0.34056 | 0.750 | 0.300 | 0.500 | -0.350 | 0.150 | 107000 | 0.425 | 0.175 | 0.250 | 0.425 | 0.100 | -0.659024 |
| 0.042063 | 0.200 | 0.025 | 0.125 | -0.113 | 0.013 | 108000 | 1.275 | 0.400 | 0.875 | 0.725 | 0.575 | -0.996436 |
| 0.027885 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 2.275 | 0.500 | 1.775 | 2.325 | 1.700 | -0.996419 |
| 0.021386 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 3.275 | 0.525 | 2.750 | ... | ... | -0.996403 |
| 0.017567 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 4.275 | 0.525 | 3.750 | ... | ... | -0.996386 |
| 0.015031 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 5.275 | 0.525 | 4.750 | ... | ... | -0.99637 |
| 0.013207 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.275 | 0.525 | 5.750 | ... | ... | -0.996354 |
| 0.011826 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.275 | 0.525 | 6.750 | ... | ... | -0.996337 |
| 0.01074 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.275 | 0.525 | 7.750 | ... | ... | -0.996321 |
| 0.009865 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.275 | 0.525 | 8.750 | ... | ... | -0.996305 |
| 0.00914 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.275 | 0.525 | 9.750 | ... | ... | -0.996289 |
| 0.008529 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.275 | 0.525 | 10.750 | ... | ... | -0.996273 |
| 0.008008 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.275 | 0.525 | 11.750 | ... | ... | -0.996257 |
| 0.007556 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.275 | 0.525 | 12.750 | ... | ... | -0.996241 |
| 0.007161 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.275 | 0.525 | 13.750 | ... | ... | -0.996225 |
| 0.006812 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.275 | 0.525 | 14.750 | ... | ... | -0.996209 |
| 0.006502 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.275 | 0.525 | 15.750 | ... | ... | -0.996193 |
| 0.006223 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.275 | 0.525 | 16.750 | ... | ... | -0.996178 |
| 0.005973 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.275 | 0.525 | 17.750 | ... | ... | -0.996162 |
| 0.005746 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.275 | 0.525 | 18.750 | ... | ... | -0.996146 |
| 0.005539 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.275 | 0.525 | 19.750 | ... | ... | -0.99613 |
| 0.005348 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.275 | 0.525 | 20.750 | ... | ... | -0.996115 |
| 0.005175 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.275 | 0.525 | 21.750 | ... | ... | -0.996099 |
| 0.005015 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.275 | 0.525 | 22.750 | ... | ... | -0.996084 |
| 0.004865 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.275 | 0.525 | 23.750 | ... | ... | -0.996068 |
| 0.004726 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.275 | 0.525 | 24.750 | ... | ... | -0.996052 |
| 0.004598 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.275 | 0.525 | 25.750 | ... | ... | -0.996037 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.275 | 0.525 | 26.750 | ... | ... | -0.996022 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.275 | 0.525 | 27.750 | ... | ... | -0.996006 |
| 0.00426 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.275 | 0.525 | 28.750 | ... | ... | -0.995991 |
| 0.004161 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.275 | 0.525 | 29.750 | ... | ... | -0.995976 |
| 0.004067 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.275 | 0.525 | 30.750 | ... | ... | -0.99596 |
| 0.003979 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.275 | 0.525 | 31.750 | ... | ... | -0.995945 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.275 | 0.525 | 32.750 | ... | ... | -0.99593 |
| 0.003817 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.275 | 0.525 | 33.750 | ... | ... | -0.995915 |
| 0.003742 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.275 | 0.525 | 34.750 | ... | ... | -0.995899 |
| 0.003603 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.275 | 0.525 | 36.750 | ... | ... | -0.995869 |
| 0.003477 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.275 | 0.525 | 38.750 | ... | ... | -0.995839 |
| 0.003362 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.275 | 0.525 | 40.750 | ... | ... | -0.995809 |
| 0.003257 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.275 | 0.525 | 42.750 | ... | ... | -0.995779 |
| 0.00316 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.275 | 0.525 | 44.750 | ... | ... | -0.99575 |
| 0.003071 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.275 | 0.525 | 46.750 | ... | ... | -0.99572 |
| 0.002988 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.275 | 0.525 | 48.750 | ... | ... | -0.995691 |
| 0.002912 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.275 | 0.525 | 50.750 | ... | ... | -0.995661 |
| 0.00284 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.275 | 0.525 | 52.750 | ... | ... | -0.995632 |
| 0.002773 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.275 | 0.525 | 54.750 | ... | ... | -0.995603 |
| 0.002711 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.275 | 0.525 | 56.750 | ... | ... | -0.995574 |
| 0.002652 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.275 | 0.525 | 58.750 | ... | ... | -0.995545 |
| 0.002597 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.275 | 0.525 | 60.750 | ... | ... | -0.995517 |
| 0.002545 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.275 | 0.525 | 62.750 | ... | ... | -0.995488 |
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.