Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985956 | ... | ... | 58 | 0 | 58 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.985736 | ... | ... | 56 | 0 | 56 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| 0.985519 | ... | ... | 54 | 0 | 54 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
| 0.985305 | ... | ... | 52 | 0 | 52 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.985093 | ... | ... | 50 | 0 | 50 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001749 |
| 0.984883 | ... | ... | 48 | 0 | 48 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| 0.984676 | ... | ... | 46 | 0 | 46 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001934 |
| 0.984471 | ... | ... | 44 | 0 | 44 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.984268 | ... | ... | 42 | 0 | 42 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| 0.984067 | ... | ... | 40 | 0 | 40 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.983868 | ... | ... | 38 | 0 | 38 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002402 |
| 0.983671 | ... | ... | 36 | 0 | 36 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| 0.983476 | ... | ... | 34 | 0 | 34 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.983282 | ... | ... | 32 | 0 | 32 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002882 |
| 0.983091 | ... | ... | 30 | 0 | 30 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.982995 | ... | ... | 29 | 0 | 29 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| 0.9829 | ... | ... | 28 | 0 | 28 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| 0.982806 | ... | ... | 27 | 0 | 27 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
| 0.982712 | ... | ... | 26 | 0 | 26 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00355 |
| 0.982618 | ... | ... | 25 | 0 | 25 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003688 |
| 0.982524 | ... | ... | 24 | 0 | 24 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003836 |
| 0.982431 | ... | ... | 23 | 0 | 23 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003996 |
| 0.982338 | ... | ... | 22 | 0 | 22 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| 0.982246 | ... | ... | 21 | 0 | 21 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004354 |
| 0.982154 | ... | ... | 20 | 0 | 20 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004557 |
| 0.982062 | ... | ... | 19 | 0 | 19 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004778 |
| 0.981971 | ... | ... | 18 | 0 | 18 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00502 |
| 0.98188 | ... | ... | 17 | 0 | 17 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005288 |
| 0.981789 | ... | ... | 16 | 0 | 16 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005585 |
| 0.981699 | ... | ... | 15 | 0 | 15 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005916 |
| 0.981608 | ... | ... | 14 | 0 | 14 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006288 |
| 0.981519 | ... | ... | 13 | 0 | 13 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00671 |
| 0.981429 | ... | ... | 12 | 0 | 12 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007192 |
| 0.98134 | ... | ... | 11 | 0 | 11 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007751 |
| 0.981251 | ... | ... | 10 | 0 | 10 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008404 |
| 0.981163 | ... | ... | 9 | 0 | 9 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009185 |
| 0.981074 | ... | ... | 8 | 0 | 8 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.01013 |
| 0.980986 | ... | ... | 7 | 0 | 7 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.011305 |
| 0.980899 | ... | ... | 6 | 0 | 6 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.012814 |
| 0.980811 | ... | ... | 5 | 0 | 5 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.014826 |
| 0.980724 | ... | ... | 4.025 | -0.025 | 4 | 110000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.017677 |
| 0.952193 | ... | ... | 3.100 | -0.075 | 3.025 | 111000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.059048 |
| 0.859943 | ... | ... | 2.250 | -0.125 | 2.125 | 112000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.133894 |
| 0.703419 | ... | ... | 1.525 | -0.175 | 1.350 | 113000 | 0.350 | -0.175 | 0.525 | ... | ... | -0.29295 |
| 0.501869 | ... | ... | 0.950 | -0.200 | 0.750 | 114000 | 0.750 | -0.200 | 0.950 | ... | ... | -0.49529 |
| 0.298615 | ... | ... | 0.525 | -0.175 | 0.350 | 115000 | 1.350 | -0.175 | 1.525 | ... | ... | -0.697722 |
| 0.13737 | ... | ... | 0.275 | -0.150 | 0.125 | 116000 | 2.125 | -0.150 | 2.275 | ... | ... | -0.856358 |
| 0.061068 | ... | ... | 0.125 | -0.075 | 0.050 | 117000 | 3.050 | -0.075 | 3.125 | ... | ... | -0.929358 |
| 0.01842 | ... | ... | 0.050 | -0.038 | 0.013 | 118000 | 4 | -0.050 | 4.050 | ... | ... | -0.980035 |
| 0.015604 | ... | ... | 0.025 | -0.013 | 0.013 | 119000 | 5 | 0 | 5 | ... | ... | -0.97995 |
| 0.013619 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6 | 0 | 6 | ... | ... | -0.979866 |
| 0.012135 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7 | 0 | 7 | ... | ... | -0.979781 |
| 0.010981 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8 | 0 | 8 | ... | ... | -0.979697 |
| 0.010056 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9 | 0 | 9 | ... | ... | -0.979613 |
| 0.009291 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10 | 0 | 10 | ... | ... | -0.979529 |
| 0.008653 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11 | 0 | 11 | ... | ... | -0.979445 |
| 0.008109 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12 | 0 | 12 | ... | ... | -0.979362 |
| 0.00764 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13 | 0 | 13 | ... | ... | -0.979279 |
| 0.00723 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14 | 0 | 14 | ... | ... | -0.979196 |
| 0.006869 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15 | 0 | 15 | ... | ... | -0.979113 |
| 0.006549 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16 | 0 | 16 | ... | ... | -0.97903 |
| 0.006263 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17 | 0 | 17 | ... | ... | -0.978948 |
| 0.006005 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18 | 0 | 18 | ... | ... | -0.978866 |
| 0.005772 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19 | 0 | 19 | ... | ... | -0.978784 |
| 0.005559 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20 | 0 | 20 | ... | ... | -0.978702 |
| 0.005364 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21 | 0 | 21 | ... | ... | -0.978621 |
| 0.005186 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22 | 0 | 22 | ... | ... | -0.97854 |
| 0.005022 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23 | 0 | 23 | ... | ... | -0.978459 |
| 0.00487 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24 | 0 | 24 | ... | ... | -0.978378 |
| 0.004728 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25 | 0 | 25 | ... | ... | -0.978297 |
| 0.004597 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26 | 0 | 26 | ... | ... | -0.978216 |
| 0.004475 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27 | 0 | 27 | ... | ... | -0.978136 |
| 0.004361 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28 | 0 | 28 | ... | ... | -0.978056 |
| 0.004253 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29 | 0 | 29 | ... | ... | -0.977976 |
| 0.004152 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30 | 0 | 30 | ... | ... | -0.977896 |
| 0.004057 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31 | 0 | 31 | ... | ... | -0.977816 |
| 0.003967 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32 | 0 | 32 | ... | ... | -0.977737 |
| 0.003883 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33 | 0 | 33 | ... | ... | -0.977658 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34 | 0 | 34 | ... | ... | -0.977578 |
| 0.003654 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36 | 0 | 36 | ... | ... | -0.977421 |
| 0.00352 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38 | 0 | 38 | ... | ... | -0.977264 |
| 0.003398 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40 | 0 | 40 | ... | ... | -0.977107 |
| 0.003287 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42 | 0 | 42 | ... | ... | -0.976951 |
| 0.003185 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44 | 0 | 44 | ... | ... | -0.976796 |
| 0.003091 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46 | 0 | 46 | ... | ... | -0.976642 |
| 0.003004 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48 | 0 | 48 | ... | ... | -0.976488 |
| 0.002924 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50 | 0 | 50 | ... | ... | -0.976334 |
| 0.002849 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52 | 0 | 52 | ... | ... | -0.976182 |
| 0.002779 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54 | 0 | 54 | ... | ... | -0.97603 |
| 0.002714 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56 | 0 | 56 | ... | ... | -0.975878 |
| 0.002653 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58 | 0 | 58 | ... | ... | -0.975727 |
| 0.002595 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60 | 0 | 60 | ... | ... | -0.975577 |
| 0.002541 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62 | 0 | 62 | ... | ... | -0.975427 |
| 0.00249 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64 | 0 | 64 | ... | ... | -0.975277 |
| 0.002442 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66 | 0 | 66 | ... | ... | -0.975128 |
| 0.002397 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68 | 0 | 68 | ... | ... | -0.97498 |
| 0.002354 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70 | 0 | 70 | ... | ... | -0.974832 |
| 0.002313 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72 | 0 | 72 | ... | ... | -0.974685 |
| 0.002274 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74 | 0 | 74 | ... | ... | -0.974538 |
| 0.002236 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76 | 0 | 76 | ... | ... | -0.974391 |
| 0.002201 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78 | 0 | 78 | ... | ... | -0.974245 |
| 0.002167 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80 | 0 | 80 | ... | ... | -0.9741 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82 | 0 | 82 | ... | ... | -0.973955 |
| 0.002105 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84 | 0 | 84 | ... | ... | -0.97381 |
| 0.002075 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86 | 0 | 86 | ... | ... | -0.973666 |
| 0.002047 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88 | 0 | 88 | ... | ... | -0.973522 |
| 0.002019 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90 | 0 | 90 | ... | ... | -0.973379 |
| 0.001993 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92 | 0 | 92 | ... | ... | -0.973236 |
| 0.001968 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94 | 0 | 94 | ... | ... | -0.973094 |
| 0.001944 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96 | 0 | 96 | ... | ... | -0.972952 |
| 0.001921 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98 | 0 | 98 | ... | ... | -0.97281 |
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.