Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991294 | ... | ... | 69.250 | -3.150 | 66.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001168 |
| 0.991127 | ... | ... | 67.250 | -3.150 | 64.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| 0.990963 | ... | ... | 65.250 | -3.150 | 62.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| 0.990801 | ... | ... | 63.250 | -3.150 | 60.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001348 |
| 0.990643 | ... | ... | 61.250 | -3.150 | 58.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001414 |
| 0.990486 | ... | ... | 59.250 | -3.150 | 56.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
| 0.990331 | ... | ... | 57.250 | -3.150 | 54.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001558 |
| 0.990179 | ... | ... | 55.250 | -3.150 | 52.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| 0.990028 | ... | ... | 53.250 | -3.150 | 50.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
| 0.98988 | ... | ... | 51.250 | -3.150 | 48.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| 0.989733 | ... | ... | 49.250 | -3.150 | 46.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.989588 | ... | ... | 47.250 | -3.150 | 44.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002009 |
| 0.989444 | ... | ... | 45.250 | -3.150 | 42.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| 0.989302 | ... | ... | 43.250 | -3.150 | 40.100 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
| 0.989162 | ... | ... | 41.250 | -3.150 | 38.100 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| 0.989092 | ... | ... | 40.250 | -3.150 | 37.100 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| 0.989022 | ... | ... | 39.250 | -3.150 | 36.100 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002517 |
| 0.988953 | ... | ... | 38.250 | -3.150 | 35.100 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| 0.988884 | ... | ... | 37.250 | -3.150 | 34.100 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| 0.988816 | ... | ... | 36.250 | -3.150 | 33.100 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| 0.988748 | ... | ... | 35.250 | -3.150 | 32.100 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
| 0.98868 | ... | ... | 34.250 | -3.150 | 31.100 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.002947 |
| 0.988613 | ... | ... | 33.250 | -3.150 | 30.100 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003048 |
| 0.988545 | ... | ... | 32.250 | -3.150 | 29.100 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| 0.988478 | ... | ... | 31.250 | -3.150 | 28.100 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| 0.988412 | ... | ... | 30.250 | -3.150 | 27.100 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| 0.988345 | ... | ... | 29.250 | -3.150 | 26.100 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003517 |
| 0.988279 | ... | ... | 28.250 | -3.150 | 25.100 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| 0.988213 | ... | ... | 27.250 | -3.150 | 24.100 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003802 |
| 0.988148 | ... | ... | 26.250 | -3.150 | 23.100 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| 0.988082 | ... | ... | 25.250 | -3.150 | 22.100 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| 0.988017 | ... | ... | 24.250 | -3.150 | 21.100 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| 0.987952 | ... | ... | 23.250 | -3.150 | 20.100 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004518 |
| 0.987888 | ... | ... | 22.250 | -3.150 | 19.100 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004738 |
| 0.987823 | ... | ... | 21.250 | -3.150 | 18.100 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| 0.987759 | ... | ... | 20.250 | -3.150 | 17.100 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005243 |
| 0.987695 | ... | ... | 19.250 | -3.150 | 16.100 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005537 |
| 0.987632 | ... | ... | 18.250 | -3.150 | 15.100 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005864 |
| 0.987568 | ... | ... | 17.250 | -3.150 | 14.100 | 96000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.006233 |
| 0.987505 | ... | ... | 16.250 | -3.150 | 13.100 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.006649 |
| 0.987443 | 13.300 | 12 | 15.250 | -3.150 | 12.100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.007126 |
| 0.98738 | ... | ... | 14.250 | -3.150 | 11.100 | 99000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.013211 |
| 0.976838 | 12.875 | 10.800 | 13.250 | -3.125 | 10.125 | 100000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.014288 |
| 0.97569 | ... | ... | 12.275 | -3.150 | 9.125 | 101000 | 0.025 | 0 | 0.025 | ... | ... | -0.015565 |
| 0.974305 | 9.075 | 8.500 | 11.275 | -3.150 | 8.125 | 102000 | 0.050 | 0.025 | 0.025 | 0.025 | 0.025 | -0.028624 |
| 0.961143 | 7.625 | 7.625 | 10.275 | -3.125 | 7.150 | 103000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.03167 |
| 0.957538 | 6.650 | 6.175 | 9.275 | -3.125 | 6.150 | 104000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.047155 |
| 0.940447 | ... | ... | 8.275 | -3.100 | 5.175 | 105000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.053594 |
| 0.908642 | 5.350 | 4.500 | 7.275 | -3.050 | 4.225 | 106000 | 0.125 | 0.075 | 0.050 | 0.125 | 0.075 | -0.086566 |
| 0.870516 | 3.750 | 3.675 | 6.300 | -3.025 | 3.275 | 107000 | 0.200 | 0.150 | 0.050 | 0.225 | 0.050 | -0.135245 |
| 0.77928 | 4.250 | 2.500 | 5.325 | -2.875 | 2.450 | 108000 | 0.350 | 0.275 | 0.075 | 0.325 | 0.250 | -0.217974 |
| 0.667147 | 1.925 | 1.625 | 4.375 | -2.700 | 1.675 | 109000 | 0.575 | 0.450 | 0.125 | 0.650 | 0.325 | -0.330797 |
| 0.519253 | 1.625 | 1.025 | 3.450 | -2.375 | 1.075 | 110000 | 0.975 | 0.775 | 0.200 | 1 | 0.575 | -0.478994 |
| 0.372079 | 1.100 | 0.650 | 2.575 | -1.900 | 0.675 | 111000 | 1.575 | 1.250 | 0.325 | 1.700 | 0.900 | -0.625964 |
| 0.248724 | 1.250 | 0.375 | 1.825 | -1.425 | 0.400 | 112000 | 2.275 | 1.700 | 0.575 | 2.400 | 1.300 | -0.755231 |
| 0.146051 | 0.425 | 0.300 | 1.200 | -1 | 0.200 | 113000 | 3.100 | 2.150 | 0.950 | 2.650 | 1.400 | -0.850181 |
| 0.093779 | 0.250 | 0.125 | 0.750 | -0.625 | 0.125 | 114000 | 4 | 2.500 | 1.500 | ... | ... | -0.913275 |
| 0.058333 | 0.125 | 0.075 | 0.425 | -0.350 | 0.075 | 115000 | 4.950 | 2.775 | 2.175 | 5 | 2.800 | -0.948996 |
| 0.038877 | 0.075 | 0.025 | 0.250 | -0.200 | 0.050 | 116000 | 5.925 | 2.950 | 2.975 | ... | ... | -0.967996 |
| 0.020931 | ... | ... | 0.125 | -0.100 | 0.025 | 117000 | 6.925 | 3.050 | 3.875 | ... | ... | -0.970161 |
| 0.018987 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 118000 | 7.900 | 3.100 | 4.800 | ... | ... | -0.986226 |
| 0.010158 | ... | ... | 0.050 | -0.038 | 0.013 | 119000 | 8.900 | 3.125 | 5.775 | ... | ... | -0.986167 |
| 0.009378 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 9.900 | 3.125 | 6.775 | ... | ... | -0.986109 |
| 0.00873 | ... | ... | 0.025 | -0.013 | 0.013 | 121000 | 10.900 | 3.150 | 7.750 | ... | ... | -0.98605 |
| 0.008177 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 11.900 | 3.150 | 8.750 | ... | ... | -0.985991 |
| 0.007701 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 12.900 | 3.150 | 9.750 | ... | ... | -0.985933 |
| 0.007286 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 13.900 | 3.150 | 10.750 | ... | ... | -0.985874 |
| 0.006921 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 14.900 | 3.150 | 11.750 | ... | ... | -0.985816 |
| 0.006597 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 15.900 | 3.150 | 12.750 | ... | ... | -0.985758 |
| 0.006308 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 16.900 | 3.150 | 13.750 | ... | ... | -0.9857 |
| 0.006047 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 17.900 | 3.150 | 14.750 | ... | ... | -0.985643 |
| 0.005812 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 18.900 | 3.150 | 15.750 | ... | ... | -0.985586 |
| 0.005598 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 19.900 | 3.150 | 16.750 | ... | ... | -0.985528 |
| 0.005401 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 20.900 | 3.150 | 17.750 | ... | ... | -0.985471 |
| 0.005221 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 21.900 | 3.150 | 18.750 | ... | ... | -0.985414 |
| 0.005056 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 22.900 | 3.150 | 19.750 | ... | ... | -0.985357 |
| 0.004903 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 23.900 | 3.150 | 20.750 | ... | ... | -0.985301 |
| 0.00476 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 24.900 | 3.150 | 21.750 | ... | ... | -0.985244 |
| 0.004628 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 25.900 | 3.150 | 22.750 | ... | ... | -0.985188 |
| 0.004505 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 26.900 | 3.150 | 23.750 | ... | ... | -0.985132 |
| 0.00439 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 27.900 | 3.150 | 24.750 | ... | ... | -0.985075 |
| 0.004282 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 28.900 | 3.150 | 25.750 | ... | ... | -0.985019 |
| 0.00418 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 29.900 | 3.150 | 26.750 | ... | ... | -0.984964 |
| 0.004084 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 30.900 | 3.150 | 27.750 | ... | ... | -0.984908 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 31.900 | 3.150 | 28.750 | ... | ... | -0.984852 |
| 0.003829 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 33.900 | 3.150 | 30.750 | ... | ... | -0.984741 |
| 0.00368 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 35.900 | 3.150 | 32.750 | ... | ... | -0.984631 |
| 0.003545 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 37.900 | 3.150 | 34.750 | ... | ... | -0.984521 |
| 0.003422 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 39.900 | 3.150 | 36.750 | ... | ... | -0.984411 |
| 0.003311 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 41.900 | 3.150 | 38.750 | ... | ... | -0.984302 |
| 0.003209 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 43.900 | 3.150 | 40.750 | ... | ... | -0.984194 |
| 0.003114 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 45.900 | 3.150 | 42.750 | ... | ... | -0.984085 |
| 0.003027 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 47.900 | 3.150 | 44.750 | ... | ... | -0.983977 |
| 0.002946 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 49.900 | 3.150 | 46.750 | ... | ... | -0.98387 |
| 0.002871 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 51.900 | 3.150 | 48.750 | ... | ... | -0.983763 |
| 0.002801 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 53.900 | 3.150 | 50.750 | ... | ... | -0.983657 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 55.900 | 3.150 | 52.750 | ... | ... | -0.983551 |
| 0.002674 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 57.900 | 3.150 | 54.750 | ... | ... | -0.983445 |
| 0.002617 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 59.900 | 3.150 | 56.750 | ... | ... | -0.98334 |
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.