Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959289 | ... | ... | 55.400 | -0.150 | 55.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| 0.958668 | ... | ... | 53.400 | -0.150 | 53.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.958055 | ... | ... | 51.400 | -0.150 | 51.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001689 |
| 0.957449 | ... | ... | 49.400 | -0.150 | 49.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001775 |
| 0.95685 | ... | ... | 47.400 | -0.150 | 47.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
| 0.956258 | ... | ... | 45.400 | -0.150 | 45.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001965 |
| 0.955672 | ... | ... | 43.400 | -0.150 | 43.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002071 |
| 0.955093 | ... | ... | 41.400 | -0.150 | 41.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002186 |
| 0.954519 | ... | ... | 39.400 | -0.150 | 39.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| 0.95395 | ... | ... | 37.400 | -0.150 | 37.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| 0.953387 | ... | ... | 35.400 | -0.150 | 35.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| 0.952829 | ... | ... | 33.400 | -0.150 | 33.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| 0.952276 | ... | ... | 31.400 | -0.150 | 31.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
| 0.951727 | ... | ... | 29.400 | -0.150 | 29.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| 0.951183 | ... | ... | 27.400 | -0.150 | 27.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| 0.950644 | ... | ... | 25.400 | -0.150 | 25.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003643 |
| 0.950109 | ... | ... | 23.400 | -0.150 | 23.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| 0.949577 | ... | ... | 21.400 | -0.150 | 21.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004296 |
| 0.94905 | ... | ... | 19.400 | -0.150 | 19.250 | 94000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00471 |
| 0.948527 | ... | ... | 17.400 | -0.150 | 17.250 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.009046 |
| 0.948007 | ... | ... | 15.400 | -0.150 | 15.250 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.023221 |
| 0.938178 | ... | ... | 13.450 | -0.150 | 13.300 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.03753 |
| 0.913496 | ... | ... | 11.575 | -0.150 | 11.425 | 102000 | 0.250 | 0 | 0.250 | ... | ... | -0.067607 |
| 0.871772 | ... | ... | 9.775 | -0.125 | 9.650 | 104000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.113809 |
| 0.816065 | ... | ... | 8.100 | -0.125 | 7.975 | 106000 | 0.775 | 0 | 0.775 | ... | ... | -0.169941 |
| 0.74618 | ... | ... | 6.575 | -0.150 | 6.425 | 108000 | 1.225 | 0 | 1.225 | ... | ... | -0.242336 |
| 0.661006 | ... | ... | 5.200 | -0.125 | 5.075 | 110000 | 1.850 | 0.025 | 1.825 | ... | ... | -0.327601 |
| 0.569556 | ... | ... | 3.950 | -0.125 | 3.825 | 112000 | 2.600 | 0.050 | 2.550 | ... | ... | -0.419681 |
| 0.471464 | ... | ... | 2.900 | -0.100 | 2.800 | 114000 | 3.550 | 0.050 | 3.500 | ... | ... | -0.517474 |
| 0.375494 | ... | ... | 2.075 | -0.075 | 2 | 116000 | 4.725 | 0.075 | 4.650 | ... | ... | -0.613337 |
| 0.287048 | ... | ... | 1.450 | -0.075 | 1.375 | 118000 | 6.100 | 0.100 | 6 | ... | ... | -0.699925 |
| 0.211882 | ... | ... | 0.975 | -0.050 | 0.925 | 120000 | 7.625 | 0.100 | 7.525 | ... | ... | -0.774629 |
| 0.150261 | ... | ... | 0.650 | -0.050 | 0.600 | 122000 | 9.300 | 0.125 | 9.175 | ... | ... | -0.83263 |
| 0.102281 | ... | ... | 0.400 | -0.025 | 0.375 | 124000 | 11.050 | 0.125 | 10.925 | ... | ... | -0.879838 |
| 0.066643 | ... | ... | 0.250 | -0.025 | 0.225 | 126000 | 12.900 | 0.150 | 12.750 | ... | ... | -0.910377 |
| 0.040487 | ... | ... | 0.150 | -0.025 | 0.125 | 128000 | 14.800 | 0.150 | 14.650 | ... | ... | -0.930628 |
| 0.025633 | ... | ... | 0.075 | 0 | 0.075 | 130000 | 16.750 | 0.150 | 16.600 | ... | ... | -0.940122 |
| 0.017464 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 18.750 | 0.150 | 18.600 | ... | ... | -0.939652 |
| 0.009457 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 20.750 | 0.150 | 20.600 | ... | ... | -0.939184 |
| 0.008864 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 22.750 | 0.150 | 22.600 | ... | ... | -0.938719 |
| 0.004759 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.750 | 0.150 | 24.600 | ... | ... | -0.938256 |
| 0.004502 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.750 | 0.150 | 26.600 | ... | ... | -0.937795 |
| 0.004277 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.750 | 0.150 | 28.600 | ... | ... | -0.937336 |
| 0.004078 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.750 | 0.150 | 30.600 | ... | ... | -0.936879 |
| 0.003902 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.750 | 0.150 | 32.600 | ... | ... | -0.936424 |
| 0.003743 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.750 | 0.150 | 34.600 | ... | ... | -0.935971 |
| 0.003601 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.750 | 0.150 | 36.600 | ... | ... | -0.93552 |
| 0.003472 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.750 | 0.150 | 38.600 | ... | ... | -0.935071 |
| 0.003354 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.750 | 0.150 | 40.600 | ... | ... | -0.934624 |
| 0.003247 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.750 | 0.150 | 42.600 | ... | ... | -0.934179 |
| 0.003148 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.750 | 0.150 | 44.600 | ... | ... | -0.933735 |
| 0.003057 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.750 | 0.150 | 46.600 | ... | ... | -0.933294 |
| 0.002973 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.750 | 0.150 | 48.600 | ... | ... | -0.932854 |
| 0.002895 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.750 | 0.150 | 50.600 | ... | ... | -0.932415 |
| 0.002822 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.750 | 0.150 | 52.600 | ... | ... | -0.931979 |
| 0.002754 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.750 | 0.150 | 54.600 | ... | ... | -0.931544 |
| 0.00269 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.750 | 0.150 | 56.600 | ... | ... | -0.93111 |
| 0.002631 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.750 | 0.150 | 58.600 | ... | ... | -0.930679 |
| 0.002575 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.750 | 0.150 | 60.600 | ... | ... | -0.930249 |
| 0.002522 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.750 | 0.150 | 62.600 | ... | ... | -0.92982 |
| 0.002472 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.750 | 0.150 | 64.600 | ... | ... | -0.929393 |
| 0.002425 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.750 | 0.150 | 66.600 | ... | ... | -0.928967 |
| 0.002381 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.750 | 0.150 | 68.600 | ... | ... | -0.928543 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.750 | 0.150 | 70.600 | ... | ... | -0.92812 |
| 0.002299 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.750 | 0.150 | 72.600 | ... | ... | -0.927699 |
| 0.00226 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.750 | 0.150 | 74.600 | ... | ... | -0.927279 |
| 0.002224 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.750 | 0.150 | 76.600 | ... | ... | -0.92686 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.750 | 0.150 | 78.600 | ... | ... | -0.926443 |
| 0.002156 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.750 | 0.150 | 80.600 | ... | ... | -0.926027 |
| 0.002124 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.750 | 0.150 | 82.600 | ... | ... | -0.925613 |
| 0.002094 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.750 | 0.150 | 84.600 | ... | ... | -0.925199 |
| 0.002065 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.750 | 0.150 | 86.600 | ... | ... | -0.924787 |
| 0.002037 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.750 | 0.150 | 88.600 | ... | ... | -0.924376 |
| 0.00201 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.750 | 0.150 | 90.600 | ... | ... | -0.923967 |
| 0.001985 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.750 | 0.150 | 92.600 | ... | ... | -0.923559 |
| 0.00196 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.750 | 0.150 | 94.600 | ... | ... | -0.923152 |
| 0.001936 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.750 | 0.150 | 96.600 | ... | ... | -0.922746 |
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.