Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999181 | ... | ... | 59 | 0.425 | 59.425 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001262 |
| 0.999163 | ... | ... | 57 | 0.425 | 57.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001331 |
| 0.999145 | ... | ... | 55 | 0.425 | 55.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| 0.999128 | ... | ... | 53 | 0.425 | 53.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001482 |
| 0.999111 | ... | ... | 51 | 0.425 | 51.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.999094 | ... | ... | 49 | 0.425 | 49.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| 0.999077 | ... | ... | 47 | 0.425 | 47.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| 0.999061 | ... | ... | 45 | 0.425 | 45.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.001846 |
| 0.999045 | ... | ... | 43 | 0.425 | 43.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| 0.999029 | ... | ... | 41 | 0.425 | 41.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| 0.999014 | ... | ... | 39 | 0.425 | 39.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| 0.998998 | ... | ... | 37 | 0.425 | 37.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| 0.998983 | ... | ... | 35 | 0.425 | 35.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.998968 | ... | ... | 33 | 0.425 | 33.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00265 |
| 0.998953 | ... | ... | 31 | 0.425 | 31.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| 0.998945 | ... | ... | 30 | 0.425 | 30.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
| 0.998938 | ... | ... | 29 | 0.425 | 29.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| 0.998931 | ... | ... | 28 | 0.425 | 28.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| 0.998923 | ... | ... | 27 | 0.425 | 27.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00327 |
| 0.998916 | ... | ... | 26 | 0.425 | 26.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.998909 | ... | ... | 25 | 0.425 | 25.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003533 |
| 0.998902 | ... | ... | 24 | 0.425 | 24.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| 0.998895 | ... | ... | 23 | 0.425 | 23.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
| 0.998888 | ... | ... | 22 | 0.425 | 22.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.004001 |
| 0.998881 | ... | ... | 21 | 0.425 | 21.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| 0.998874 | ... | ... | 20 | 0.425 | 20.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| 0.998867 | ... | ... | 19 | 0.425 | 19.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.99886 | ... | ... | 18 | 0.425 | 18.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | -0.004827 |
| 0.998853 | ... | ... | 17 | 0.425 | 17.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005085 |
| 0.998846 | ... | ... | 16 | 0.425 | 16.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | -0.005371 |
| 0.998839 | ... | ... | 15 | 0.425 | 15.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005688 |
| 0.998832 | ... | ... | 14 | 0.425 | 14.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.006043 |
| 0.998825 | ... | ... | 13 | 0.425 | 13.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006444 |
| 0.998818 | 12.300 | 12.300 | 12 | 0.425 | 12.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006901 |
| 0.998811 | ... | ... | 11 | 0.425 | 11.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.007427 |
| 0.998805 | 10.450 | 10.450 | 10 | 0.425 | 10.425 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00804 |
| 0.998798 | ... | ... | 9 | 0.425 | 9.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008764 |
| 0.998791 | ... | ... | 8 | 0.425 | 8.425 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.009635 |
| 0.998784 | 7.625 | 7.425 | 7 | 0.425 | 7.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.010708 |
| 0.998777 | ... | ... | 6 | 0.425 | 6.425 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.012062 |
| 0.998771 | 5.500 | 5.175 | 5 | 0.425 | 5.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.013836 |
| 0.998764 | ... | ... | 4 | 0.425 | 4.425 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.016277 |
| 0.998757 | 3.675 | 3.200 | 3 | 0.425 | 3.425 | 94000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.019888 |
| 0.99875 | ... | ... | 2.025 | 0.400 | 2.425 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.025881 |
| 0.998743 | 1.450 | 1.450 | 1.050 | 0.375 | 1.425 | 96000 | 0.013 | -0.038 | 0.050 | 0.013 | 0.013 | -0.038256 |
| 0.868899 | 0.525 | 0.250 | 0.250 | 0.200 | 0.450 | 97000 | 0.025 | -0.225 | 0.250 | 0.125 | 0.025 | -0.130862 |
| 0.110706 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 98000 | 0.600 | -0.450 | 1.050 | 0.775 | 0.700 | -0.889028 |
| 0.036301 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 1.575 | -0.425 | 2 | 1.875 | 1.675 | -0.998723 |
| 0.025526 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 2.575 | -0.425 | 3 | ... | ... | -0.998717 |
| 0.020086 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 3.575 | -0.425 | 4 | ... | ... | -0.998711 |
| 0.016748 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 4.575 | -0.425 | 5 | ... | ... | -0.998705 |
| 0.014464 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 5.575 | -0.425 | 6 | ... | ... | -0.998699 |
| 0.012796 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 6.575 | -0.425 | 7 | ... | ... | -0.998693 |
| 0.011518 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 7.575 | -0.425 | 8 | ... | ... | -0.998687 |
| 0.010503 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 8.575 | -0.425 | 9 | ... | ... | -0.998681 |
| 0.009677 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 9.575 | -0.425 | 10 | ... | ... | -0.998674 |
| 0.008991 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 10.575 | -0.425 | 11 | ... | ... | -0.998668 |
| 0.008409 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 11.575 | -0.425 | 12 | ... | ... | -0.998662 |
| 0.007911 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 12.575 | -0.425 | 13 | ... | ... | -0.998656 |
| 0.007478 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 13.575 | -0.425 | 14 | ... | ... | -0.99865 |
| 0.007098 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 14.575 | -0.425 | 15 | ... | ... | -0.998643 |
| 0.006762 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 15.575 | -0.425 | 16 | ... | ... | -0.998637 |
| 0.006463 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 16.575 | -0.425 | 17 | ... | ... | -0.998631 |
| 0.006193 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.575 | -0.425 | 18 | ... | ... | -0.998625 |
| 0.00595 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.575 | -0.425 | 19 | ... | ... | -0.998619 |
| 0.005731 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.575 | -0.425 | 20 | ... | ... | -0.998613 |
| 0.005528 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.575 | -0.425 | 21 | ... | ... | -0.998607 |
| 0.005343 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.575 | -0.425 | 22 | ... | ... | -0.998601 |
| 0.005174 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.575 | -0.425 | 23 | ... | ... | -0.998595 |
| 0.005018 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.575 | -0.425 | 24 | ... | ... | -0.998589 |
| 0.004872 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.575 | -0.425 | 25 | ... | ... | -0.998583 |
| 0.004737 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.575 | -0.425 | 26 | ... | ... | -0.998577 |
| 0.004611 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.575 | -0.425 | 27 | ... | ... | -0.998571 |
| 0.004494 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 27.575 | -0.425 | 28 | ... | ... | -0.998565 |
| 0.004383 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.575 | -0.425 | 29 | ... | ... | -0.998559 |
| 0.004183 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.575 | -0.425 | 31 | ... | ... | -0.998547 |
| 0.004004 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.575 | -0.425 | 33 | ... | ... | -0.998535 |
| 0.003845 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.575 | -0.425 | 35 | ... | ... | -0.998523 |
| 0.003701 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.575 | -0.425 | 37 | ... | ... | -0.998511 |
| 0.003571 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.575 | -0.425 | 39 | ... | ... | -0.998499 |
| 0.003452 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.575 | -0.425 | 41 | ... | ... | -0.998488 |
| 0.003344 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.575 | -0.425 | 43 | ... | ... | -0.998476 |
| 0.003245 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.575 | -0.425 | 45 | ... | ... | -0.998465 |
| 0.003153 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.575 | -0.425 | 47 | ... | ... | -0.998453 |
| 0.003068 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.575 | -0.425 | 49 | ... | ... | -0.998442 |
| 0.00299 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 50.575 | -0.425 | 51 | ... | ... | -0.99843 |
| 0.002916 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 52.575 | -0.425 | 53 | ... | ... | -0.998419 |
| 0.002848 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 54.575 | -0.425 | 55 | ... | ... | -0.998408 |
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.