Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971941 | ... | ... | 57.275 | -1.100 | 56.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| 0.971501 | ... | ... | 55.275 | -1.100 | 54.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001568 |
| 0.971065 | ... | ... | 53.275 | -1.100 | 52.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
| 0.970635 | ... | ... | 51.275 | -1.100 | 50.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001729 |
| 0.970211 | ... | ... | 49.275 | -1.100 | 48.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001818 |
| 0.969791 | ... | ... | 47.275 | -1.100 | 46.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| 0.969376 | ... | ... | 45.275 | -1.100 | 44.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| 0.968965 | ... | ... | 43.275 | -1.100 | 42.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.968558 | ... | ... | 41.275 | -1.100 | 40.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.968156 | ... | ... | 39.275 | -1.100 | 38.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.967757 | ... | ... | 37.275 | -1.100 | 36.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002522 |
| 0.967362 | ... | ... | 35.275 | -1.100 | 34.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| 0.96697 | ... | ... | 33.275 | -1.100 | 32.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| 0.966582 | ... | ... | 31.275 | -1.100 | 30.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003049 |
| 0.966198 | ... | ... | 29.275 | -1.100 | 28.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| 0.966007 | ... | ... | 28.275 | -1.100 | 27.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003387 |
| 0.965816 | ... | ... | 27.275 | -1.100 | 26.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003515 |
| 0.965627 | ... | ... | 26.275 | -1.100 | 25.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003651 |
| 0.965438 | ... | ... | 25.275 | -1.100 | 24.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003797 |
| 0.96525 | ... | ... | 24.275 | -1.100 | 23.175 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003955 |
| 0.965062 | ... | ... | 23.275 | -1.100 | 22.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004124 |
| 0.964876 | ... | ... | 22.275 | -1.100 | 21.175 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| 0.96469 | ... | ... | 21.275 | -1.100 | 20.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004508 |
| 0.964505 | ... | ... | 20.275 | -1.100 | 19.175 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004726 |
| 0.96432 | ... | ... | 19.275 | -1.100 | 18.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004964 |
| 0.964136 | ... | ... | 18.275 | -1.100 | 17.175 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005227 |
| 0.963953 | ... | ... | 17.275 | -1.100 | 16.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005518 |
| 0.963771 | ... | ... | 16.275 | -1.100 | 15.175 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005842 |
| 0.963589 | ... | ... | 15.275 | -1.100 | 14.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.006207 |
| 0.963407 | ... | ... | 14.275 | -1.100 | 13.175 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006619 |
| 0.963227 | ... | ... | 13.275 | -1.100 | 12.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00709 |
| 0.963047 | ... | ... | 12.275 | -1.100 | 11.175 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.007633 |
| 0.962867 | ... | ... | 11.275 | -1.100 | 10.175 | 102000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.014199 |
| 0.954434 | ... | ... | 10.275 | -1.075 | 9.200 | 103000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.025963 |
| 0.945053 | ... | ... | 9.275 | -1.050 | 8.225 | 104000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.037965 |
| 0.926792 | ... | ... | 8.300 | -1.025 | 7.275 | 105000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.059221 |
| 0.900109 | ... | ... | 7.350 | -1 | 6.350 | 106000 | 0.225 | 0.125 | 0.100 | ... | ... | -0.095142 |
| 0.859807 | ... | ... | 6.425 | -0.950 | 5.475 | 107000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.131145 |
| 0.808569 | ... | ... | 5.525 | -0.875 | 4.650 | 108000 | 0.500 | 0.225 | 0.275 | ... | ... | -0.184031 |
| 0.748285 | ... | ... | 4.700 | -0.825 | 3.875 | 109000 | 0.725 | 0.275 | 0.450 | ... | ... | -0.245359 |
| 0.675573 | ... | ... | 3.900 | -0.700 | 3.200 | 110000 | 1.025 | 0.375 | 0.650 | ... | ... | -0.316334 |
| 0.599379 | ... | ... | 3.200 | -0.625 | 2.575 | 111000 | 1.400 | 0.475 | 0.925 | ... | ... | -0.393459 |
| 0.51941 | ... | ... | 2.550 | -0.525 | 2.025 | 112000 | 1.850 | 0.550 | 1.300 | ... | ... | -0.473782 |
| 0.438359 | ... | ... | 2 | -0.450 | 1.550 | 113000 | 2.375 | 0.650 | 1.725 | ... | ... | -0.554617 |
| 0.360955 | ... | ... | 1.525 | -0.350 | 1.175 | 114000 | 3 | 0.750 | 2.250 | ... | ... | -0.631247 |
| 0.290234 | ... | ... | 1.150 | -0.275 | 0.875 | 115000 | 3.675 | 0.800 | 2.875 | ... | ... | -0.703659 |
| 0.225623 | ... | ... | 0.825 | -0.200 | 0.625 | 116000 | 4.425 | 0.875 | 3.550 | ... | ... | -0.767406 |
| 0.173229 | ... | ... | 0.600 | -0.150 | 0.450 | 117000 | 5.225 | 0.925 | 4.300 | ... | ... | -0.82343 |
| 0.125816 | ... | ... | 0.400 | -0.100 | 0.300 | 118000 | 6.100 | 1 | 5.100 | ... | ... | -0.863872 |
| 0.089954 | ... | ... | 0.275 | -0.075 | 0.200 | 119000 | 7 | 1.025 | 5.975 | ... | ... | -0.897324 |
| 0.060863 | ... | ... | 0.175 | -0.050 | 0.125 | 120000 | 7.925 | 1.050 | 6.875 | ... | ... | -0.923463 |
| 0.039465 | ... | ... | 0.125 | -0.050 | 0.075 | 121000 | 8.875 | 1.075 | 7.800 | ... | ... | -0.941532 |
| 0.027322 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 9.850 | 1.075 | 8.775 | ... | ... | -0.950746 |
| 0.015095 | ... | ... | 0.050 | -0.025 | 0.025 | 123000 | 10.825 | 1.075 | 9.750 | ... | ... | -0.959224 |
| 0.014162 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 11.825 | 1.100 | 10.725 | ... | ... | -0.959056 |
| 0.007718 | ... | ... | 0.025 | -0.013 | 0.013 | 125000 | 12.825 | 1.100 | 11.725 | ... | ... | -0.958889 |
| 0.007299 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 13.825 | 1.100 | 12.725 | ... | ... | -0.958722 |
| 0.006932 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 14.825 | 1.100 | 13.725 | ... | ... | -0.958555 |
| 0.006605 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 15.825 | 1.100 | 14.725 | ... | ... | -0.958388 |
| 0.006314 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 16.825 | 1.100 | 15.725 | ... | ... | -0.958223 |
| 0.006051 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 17.825 | 1.100 | 16.725 | ... | ... | -0.958057 |
| 0.005814 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 18.825 | 1.100 | 17.725 | ... | ... | -0.957892 |
| 0.005599 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 19.825 | 1.100 | 18.725 | ... | ... | -0.957727 |
| 0.005401 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 20.825 | 1.100 | 19.725 | ... | ... | -0.957563 |
| 0.00522 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 21.825 | 1.100 | 20.725 | ... | ... | -0.957399 |
| 0.005054 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 22.825 | 1.100 | 21.725 | ... | ... | -0.957236 |
| 0.0049 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 23.825 | 1.100 | 22.725 | ... | ... | -0.957073 |
| 0.004757 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 24.825 | 1.100 | 23.725 | ... | ... | -0.95691 |
| 0.004624 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 25.825 | 1.100 | 24.725 | ... | ... | -0.956748 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 26.825 | 1.100 | 25.725 | ... | ... | -0.956586 |
| 0.004385 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 27.825 | 1.100 | 26.725 | ... | ... | -0.956424 |
| 0.004277 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 28.825 | 1.100 | 27.725 | ... | ... | -0.956263 |
| 0.004174 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 29.825 | 1.100 | 28.725 | ... | ... | -0.956102 |
| 0.004078 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 30.825 | 1.100 | 29.725 | ... | ... | -0.955942 |
| 0.003988 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 31.825 | 1.100 | 30.725 | ... | ... | -0.955782 |
| 0.003903 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 32.825 | 1.100 | 31.725 | ... | ... | -0.955622 |
| 0.003822 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 33.825 | 1.100 | 32.725 | ... | ... | -0.955463 |
| 0.003672 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.825 | 1.100 | 34.725 | ... | ... | -0.955145 |
| 0.003537 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.825 | 1.100 | 36.725 | ... | ... | -0.954828 |
| 0.003414 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.825 | 1.100 | 38.725 | ... | ... | -0.954513 |
| 0.003302 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.825 | 1.100 | 40.725 | ... | ... | -0.9542 |
| 0.0032 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.825 | 1.100 | 42.725 | ... | ... | -0.953887 |
| 0.003105 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.825 | 1.100 | 44.725 | ... | ... | -0.953576 |
| 0.003018 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.825 | 1.100 | 46.725 | ... | ... | -0.953266 |
| 0.002937 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.825 | 1.100 | 48.725 | ... | ... | -0.952957 |
| 0.002862 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.825 | 1.100 | 50.725 | ... | ... | -0.95265 |
| 0.002792 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.825 | 1.100 | 52.725 | ... | ... | -0.952343 |
| 0.002726 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.825 | 1.100 | 54.725 | ... | ... | -0.952038 |
| 0.002665 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.825 | 1.100 | 56.725 | ... | ... | -0.951734 |
| 0.002607 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.825 | 1.100 | 58.725 | ... | ... | -0.951431 |
| 0.002553 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.825 | 1.100 | 60.725 | ... | ... | -0.95113 |
| 0.002501 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.825 | 1.100 | 62.725 | ... | ... | -0.950829 |
| 0.002453 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.825 | 1.100 | 64.725 | ... | ... | -0.950529 |
| 0.002408 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.825 | 1.100 | 66.725 | ... | ... | -0.95023 |
| 0.002364 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.825 | 1.100 | 68.725 | ... | ... | -0.949933 |
| 0.002323 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.825 | 1.100 | 70.725 | ... | ... | -0.949636 |
| 0.002284 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.825 | 1.100 | 72.725 | ... | ... | -0.94934 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 75.825 | 1.100 | 74.725 | ... | ... | -0.949046 |
| 0.002211 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 77.825 | 1.100 | 76.725 | ... | ... | -0.948752 |
| 0.002177 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 79.825 | 1.100 | 78.725 | ... | ... | -0.948459 |
| 0.002145 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 81.825 | 1.100 | 80.725 | ... | ... | -0.948167 |
| 0.002114 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 83.825 | 1.100 | 82.725 | ... | ... | -0.947876 |
| 0.002085 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 85.825 | 1.100 | 84.725 | ... | ... | -0.947586 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 87.825 | 1.100 | 86.725 | ... | ... | -0.947297 |
| 0.002029 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 89.825 | 1.100 | 88.725 | ... | ... | -0.947009 |
| 0.002003 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 91.825 | 1.100 | 90.725 | ... | ... | -0.946722 |
| 0.001978 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 93.825 | 1.100 | 92.725 | ... | ... | -0.946435 |
| 0.001954 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 95.825 | 1.100 | 94.725 | ... | ... | -0.946149 |
| 0.00193 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 97.825 | 1.100 | 96.725 | ... | ... | -0.945865 |
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.