Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989015 | ... | ... | 58 | 1 | 59 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
| 0.988843 | ... | ... | 56 | 1 | 57 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
| 0.988673 | ... | ... | 54 | 1 | 55 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.988506 | ... | ... | 52 | 1 | 53 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001632 |
| 0.98834 | ... | ... | 50 | 1 | 51 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| 0.988177 | ... | ... | 48 | 1 | 49 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
| 0.988015 | ... | ... | 46 | 1 | 47 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| 0.987855 | ... | ... | 44 | 1 | 45 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| 0.987697 | ... | ... | 42 | 1 | 43 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| 0.98754 | ... | ... | 40 | 1 | 41 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| 0.987384 | ... | ... | 38 | 1 | 39 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| 0.98723 | ... | ... | 36 | 1 | 37 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| 0.987078 | ... | ... | 34 | 1 | 35 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| 0.986927 | ... | ... | 32 | 1 | 33 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| 0.986777 | ... | ... | 30 | 1 | 31 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| 0.986703 | ... | ... | 29 | 1 | 30 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| 0.986629 | ... | ... | 28 | 1 | 29 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| 0.986555 | ... | ... | 27 | 1 | 28 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| 0.986481 | ... | ... | 26 | 1 | 27 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| 0.986408 | ... | ... | 25 | 1 | 26 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.986335 | ... | ... | 24 | 1 | 25 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003693 |
| 0.986262 | ... | ... | 23 | 1 | 24 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003841 |
| 0.98619 | ... | ... | 22 | 1 | 23 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004001 |
| 0.986118 | ... | ... | 21 | 1 | 22 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| 0.986046 | ... | ... | 20 | 1 | 21 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| 0.985974 | ... | ... | 19 | 1 | 20 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| 0.985903 | ... | ... | 18 | 1 | 19 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004783 |
| 0.985831 | ... | ... | 17 | 1 | 18 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005025 |
| 0.98576 | ... | ... | 16 | 1 | 17 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005294 |
| 0.98569 | ... | ... | 15 | 1 | 16 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00559 |
| 0.98562 | ... | ... | 14 | 1 | 15 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005921 |
| 0.98555 | ... | ... | 13 | 1 | 14 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006293 |
| 0.98548 | ... | ... | 12 | 1 | 13 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006715 |
| 0.98541 | ... | ... | 11 | 1 | 12 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007197 |
| 0.985341 | ... | ... | 10 | 1 | 11 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007756 |
| 0.985272 | ... | ... | 9 | 1 | 10 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00841 |
| 0.985204 | ... | ... | 8 | 1 | 9 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.009191 |
| 0.985135 | ... | ... | 7 | 1 | 8 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.010136 |
| 0.985067 | ... | ... | 6 | 1 | 7 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.011311 |
| 0.984999 | ... | ... | 5 | 1 | 6 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.012819 |
| 0.98493 | ... | ... | 4 | 1 | 5 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.014832 |
| 0.984863 | ... | ... | 3 | 1 | 4 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.017683 |
| 0.984795 | ... | ... | 2 | 1 | 3 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.022073 |
| 0.943555 | ... | ... | 1.200 | 0.825 | 2.025 | 113000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.048879 |
| 0.737258 | ... | ... | 0.675 | 0.575 | 1.250 | 114000 | 0.250 | -0.425 | 0.675 | ... | ... | -0.25981 |
| 0.501776 | ... | ... | 0.325 | 0.325 | 0.650 | 115000 | 0.650 | -0.675 | 1.325 | ... | ... | -0.496124 |
| 0.274042 | ... | ... | 0.125 | 0.150 | 0.275 | 116000 | 1.275 | -0.825 | 2.100 | ... | ... | -0.723078 |
| 0.102028 | ... | ... | 0.025 | 0.050 | 0.075 | 117000 | 2.075 | -0.950 | 3.025 | ... | ... | -0.892453 |
| 0.037792 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 3.025 | -0.975 | 4 | ... | ... | -0.953601 |
| 0.01842 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 4 | -1 | 5 | ... | ... | -0.984327 |
| 0.015603 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 5 | -1 | 6 | ... | ... | -0.984261 |
| 0.013618 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6 | -1 | 7 | ... | ... | -0.984195 |
| 0.012134 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7 | -1 | 8 | ... | ... | -0.984129 |
| 0.010979 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8 | -1 | 9 | ... | ... | -0.984063 |
| 0.010053 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9 | -1 | 10 | ... | ... | -0.983998 |
| 0.009289 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10 | -1 | 11 | ... | ... | -0.983932 |
| 0.008651 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11 | -1 | 12 | ... | ... | -0.983867 |
| 0.008106 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12 | -1 | 13 | ... | ... | -0.983801 |
| 0.007637 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13 | -1 | 14 | ... | ... | -0.983736 |
| 0.007227 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14 | -1 | 15 | ... | ... | -0.983672 |
| 0.006866 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15 | -1 | 16 | ... | ... | -0.983607 |
| 0.006546 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16 | -1 | 17 | ... | ... | -0.983543 |
| 0.00626 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17 | -1 | 18 | ... | ... | -0.983478 |
| 0.006001 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18 | -1 | 19 | ... | ... | -0.983414 |
| 0.005768 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19 | -1 | 20 | ... | ... | -0.983351 |
| 0.005556 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20 | -1 | 21 | ... | ... | -0.983287 |
| 0.005361 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21 | -1 | 22 | ... | ... | -0.983224 |
| 0.005183 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22 | -1 | 23 | ... | ... | -0.98316 |
| 0.005019 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23 | -1 | 24 | ... | ... | -0.983097 |
| 0.004867 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24 | -1 | 25 | ... | ... | -0.983034 |
| 0.004725 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25 | -1 | 26 | ... | ... | -0.982972 |
| 0.004593 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26 | -1 | 27 | ... | ... | -0.982909 |
| 0.004472 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27 | -1 | 28 | ... | ... | -0.982846 |
| 0.004357 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28 | -1 | 29 | ... | ... | -0.982784 |
| 0.004249 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29 | -1 | 30 | ... | ... | -0.982722 |
| 0.004148 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30 | -1 | 31 | ... | ... | -0.98266 |
| 0.004053 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31 | -1 | 32 | ... | ... | -0.982598 |
| 0.003964 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 32 | -1 | 33 | ... | ... | -0.982536 |
| 0.003879 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33 | -1 | 34 | ... | ... | -0.982474 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35 | -1 | 36 | ... | ... | -0.982351 |
| 0.003582 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37 | -1 | 38 | ... | ... | -0.982228 |
| 0.003454 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39 | -1 | 40 | ... | ... | -0.982106 |
| 0.003337 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41 | -1 | 42 | ... | ... | -0.981985 |
| 0.003231 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43 | -1 | 44 | ... | ... | -0.981863 |
| 0.003133 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45 | -1 | 46 | ... | ... | -0.981743 |
| 0.003043 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47 | -1 | 48 | ... | ... | -0.981623 |
| 0.002959 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49 | -1 | 50 | ... | ... | -0.981503 |
| 0.002882 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51 | -1 | 52 | ... | ... | -0.981383 |
| 0.00281 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53 | -1 | 54 | ... | ... | -0.981265 |
| 0.002742 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55 | -1 | 56 | ... | ... | -0.981146 |
| 0.002679 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57 | -1 | 58 | ... | ... | -0.981029 |
| 0.002619 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59 | -1 | 60 | ... | ... | -0.980911 |
| 0.002564 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61 | -1 | 62 | ... | ... | -0.980794 |
| 0.002511 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63 | -1 | 64 | ... | ... | -0.980678 |
| 0.002462 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65 | -1 | 66 | ... | ... | -0.980561 |
| 0.002415 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67 | -1 | 68 | ... | ... | -0.980446 |
| 0.002371 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69 | -1 | 70 | ... | ... | -0.98033 |
| 0.002329 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71 | -1 | 72 | ... | ... | -0.980215 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73 | -1 | 74 | ... | ... | -0.980101 |
| 0.002251 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75 | -1 | 76 | ... | ... | -0.979986 |
| 0.002214 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77 | -1 | 78 | ... | ... | -0.979872 |
| 0.00218 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79 | -1 | 80 | ... | ... | -0.979759 |
| 0.002147 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81 | -1 | 82 | ... | ... | -0.979646 |
| 0.002115 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83 | -1 | 84 | ... | ... | -0.979533 |
| 0.002085 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85 | -1 | 86 | ... | ... | -0.97942 |
| 0.002056 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87 | -1 | 88 | ... | ... | -0.979308 |
| 0.002029 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89 | -1 | 90 | ... | ... | -0.979196 |
| 0.002002 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91 | -1 | 92 | ... | ... | -0.979085 |
| 0.001976 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93 | -1 | 94 | ... | ... | -0.978973 |
| 0.001952 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95 | -1 | 96 | ... | ... | -0.978863 |
| 0.001928 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 97 | -1 | 98 | ... | ... | -0.978752 |
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.