Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995906 | ... | ... | 60.850 | 1.775 | 62.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| 0.99582 | ... | ... | 58.850 | 1.775 | 60.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00127 |
| 0.995736 | ... | ... | 56.850 | 1.775 | 58.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.995653 | ... | ... | 54.850 | 1.775 | 56.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.995572 | ... | ... | 52.850 | 1.775 | 54.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.995492 | ... | ... | 50.850 | 1.775 | 52.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00156 |
| 0.995413 | ... | ... | 48.850 | 1.775 | 50.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001643 |
| 0.995335 | ... | ... | 46.850 | 1.775 | 48.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.995258 | ... | ... | 44.850 | 1.775 | 46.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| 0.995182 | ... | ... | 42.850 | 1.775 | 44.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| 0.995108 | ... | ... | 40.850 | 1.775 | 42.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| 0.995034 | ... | ... | 38.850 | 1.775 | 40.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.994961 | ... | ... | 36.850 | 1.775 | 38.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| 0.994889 | ... | ... | 34.850 | 1.775 | 36.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.994818 | ... | ... | 32.850 | 1.775 | 34.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| 0.994782 | ... | ... | 31.850 | 1.775 | 33.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| 0.994747 | ... | ... | 30.850 | 1.775 | 32.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002758 |
| 0.994712 | ... | ... | 29.850 | 1.775 | 31.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| 0.994677 | ... | ... | 28.850 | 1.775 | 30.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| 0.994642 | ... | ... | 27.850 | 1.775 | 29.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| 0.994607 | ... | ... | 26.850 | 1.775 | 28.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| 0.994573 | ... | ... | 25.850 | 1.775 | 27.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
| 0.994539 | ... | ... | 24.850 | 1.775 | 26.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| 0.994505 | ... | ... | 23.850 | 1.775 | 25.625 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| 0.994471 | ... | ... | 22.850 | 1.775 | 24.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003681 |
| 0.994437 | ... | ... | 21.850 | 1.775 | 23.625 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.994404 | ... | ... | 20.850 | 1.775 | 22.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003999 |
| 0.99437 | ... | ... | 19.850 | 1.775 | 21.625 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.994337 | ... | ... | 18.850 | 1.775 | 20.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.00437 |
| 0.994304 | ... | ... | 17.850 | 1.775 | 19.625 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00458 |
| 0.994271 | ... | ... | 16.850 | 1.775 | 18.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00481 |
| 0.994238 | ... | ... | 15.850 | 1.775 | 17.625 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005062 |
| 0.994206 | ... | ... | 14.850 | 1.775 | 16.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005342 |
| 0.994173 | ... | ... | 13.850 | 1.775 | 15.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005651 |
| 0.99414 | ... | ... | 12.850 | 1.775 | 14.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005997 |
| 0.994108 | ... | ... | 11.850 | 1.775 | 13.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.006388 |
| 0.994075 | 12 | 12 | 10.850 | 1.775 | 12.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.006832 |
| 0.994043 | ... | ... | 9.850 | 1.775 | 11.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.007343 |
| 0.994011 | ... | ... | 8.850 | 1.775 | 10.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.007936 |
| 0.993979 | ... | ... | 7.850 | 1.775 | 9.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008634 |
| 0.993946 | ... | ... | 6.850 | 1.775 | 8.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009473 |
| 0.993914 | 6.400 | 6.400 | 5.850 | 1.775 | 7.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.010498 |
| 0.993883 | 6.150 | 6.125 | 4.850 | 1.775 | 6.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.011785 |
| 0.993851 | ... | ... | 3.850 | 1.775 | 5.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.013459 |
| 0.99382 | 4.650 | 4.225 | 2.875 | 1.750 | 4.625 | 98000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.026463 |
| 0.96519 | 2.850 | 2.375 | 1.925 | 1.725 | 3.650 | 99000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.03179 |
| 0.956954 | 2.700 | 1.250 | 1.025 | 1.625 | 2.650 | 100000 | 0.050 | -0.125 | 0.175 | 0.150 | 0.050 | -0.064595 |
| 0.885386 | 1.700 | 1.050 | 0.375 | 1.325 | 1.700 | 101000 | 0.100 | -0.425 | 0.525 | 0.350 | 0.075 | -0.133045 |
| 0.691801 | 0.825 | 0.175 | 0.125 | 0.750 | 0.875 | 102000 | 0.250 | -1.025 | 1.275 | 0.875 | 0.225 | -0.30732 |
| 0.37539 | 0.325 | 0.075 | 0.025 | 0.275 | 0.300 | 103000 | 0.675 | -1.500 | 2.175 | 1.175 | 0.725 | -0.623827 |
| 0.148997 | 0.075 | 0.025 | 0.013 | 0.088 | 0.100 | 104000 | 1.475 | -1.675 | 3.150 | 2.650 | 1.925 | -0.849515 |
| 0.044512 | 0.025 | 0.013 | 0.013 | 0.013 | 0.025 | 105000 | 2.400 | -1.750 | 4.150 | ... | ... | -0.952712 |
| 0.020932 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 3.375 | -1.775 | 5.150 | ... | ... | -0.993573 |
| 0.017284 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 4.375 | -1.775 | 6.150 | ... | ... | -0.993542 |
| 0.014838 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 5.375 | -1.775 | 7.150 | ... | ... | -0.993512 |
| 0.013069 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 6.375 | -1.775 | 8.150 | ... | ... | -0.993482 |
| 0.011724 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 7.375 | -1.775 | 9.150 | ... | ... | -0.993452 |
| 0.010662 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 8.375 | -1.775 | 10.150 | ... | ... | -0.993422 |
| 0.009803 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 9.375 | -1.775 | 11.150 | ... | ... | -0.993392 |
| 0.009092 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 10.375 | -1.775 | 12.150 | ... | ... | -0.993363 |
| 0.008491 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 11.375 | -1.775 | 13.150 | ... | ... | -0.993333 |
| 0.007978 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 12.375 | -1.775 | 14.150 | ... | ... | -0.993304 |
| 0.007532 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 13.375 | -1.775 | 15.150 | ... | ... | -0.993274 |
| 0.007143 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 14.375 | -1.775 | 16.150 | ... | ... | -0.993245 |
| 0.006798 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 15.375 | -1.775 | 17.150 | ... | ... | -0.993216 |
| 0.006492 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 16.375 | -1.775 | 18.150 | ... | ... | -0.993186 |
| 0.006216 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 17.375 | -1.775 | 19.150 | ... | ... | -0.993157 |
| 0.005969 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 18.375 | -1.775 | 20.150 | ... | ... | -0.993128 |
| 0.005744 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 19.375 | -1.775 | 21.150 | ... | ... | -0.993099 |
| 0.005539 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 20.375 | -1.775 | 22.150 | ... | ... | -0.99307 |
| 0.00535 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 21.375 | -1.775 | 23.150 | ... | ... | -0.993041 |
| 0.005178 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 22.375 | -1.775 | 24.150 | ... | ... | -0.993012 |
| 0.005019 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 23.375 | -1.775 | 25.150 | ... | ... | -0.992983 |
| 0.004734 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 25.375 | -1.775 | 27.150 | ... | ... | -0.992925 |
| 0.004487 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 27.375 | -1.775 | 29.150 | ... | ... | -0.992868 |
| 0.004271 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 29.375 | -1.775 | 31.150 | ... | ... | -0.992811 |
| 0.004079 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 31.375 | -1.775 | 33.150 | ... | ... | -0.992754 |
| 0.003909 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 33.375 | -1.775 | 35.150 | ... | ... | -0.992698 |
| 0.003756 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 35.375 | -1.775 | 37.150 | ... | ... | -0.992642 |
| 0.003618 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 37.375 | -1.775 | 39.150 | ... | ... | -0.992586 |
| 0.003492 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 39.375 | -1.775 | 41.150 | ... | ... | -0.99253 |
| 0.003378 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 41.375 | -1.775 | 43.150 | ... | ... | -0.992475 |
| 0.003274 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 43.375 | -1.775 | 45.150 | ... | ... | -0.99242 |
| 0.003177 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 45.375 | -1.775 | 47.150 | ... | ... | -0.992365 |
| 0.003088 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 47.375 | -1.775 | 49.150 | ... | ... | -0.992311 |
| 0.003006 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 49.375 | -1.775 | 51.150 | ... | ... | -0.992256 |
| 0.00293 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 51.375 | -1.775 | 53.150 | ... | ... | -0.992202 |
| 0.002858 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 53.375 | -1.775 | 55.150 | ... | ... | -0.992149 |
| 0.002792 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 55.375 | -1.775 | 57.150 | ... | ... | -0.992095 |
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.