Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989448 | ... | ... | 59 | 0 | 59 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.001418 |
| 0.989283 | ... | ... | 57 | 0 | 57 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.001485 |
| 0.98912 | ... | ... | 55 | 0 | 55 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.001557 |
| 0.988959 | ... | ... | 53 | 0 | 53 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.001632 |
| 0.9888 | ... | ... | 51 | 0 | 51 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.001713 |
| 0.988643 | ... | ... | 49 | 0 | 49 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.001799 |
| 0.988488 | ... | ... | 47 | 0 | 47 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.001892 |
| 0.988334 | ... | ... | 45 | 0 | 45 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.001991 |
| 0.988182 | ... | ... | 43 | 0 | 43 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002098 |
| 0.988031 | ... | ... | 41 | 0 | 41 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002215 |
| 0.987882 | ... | ... | 39 | 0 | 39 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.002341 |
| 0.987734 | ... | ... | 37 | 0 | 37 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002479 |
| 0.987588 | ... | ... | 35 | 0 | 35 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.00263 |
| 0.987443 | ... | ... | 33 | 0 | 33 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002797 |
| 0.987299 | ... | ... | 31 | 0 | 31 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002983 |
| 0.987227 | ... | ... | 30 | 0 | 30 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.003084 |
| 0.987156 | ... | ... | 29 | 0 | 29 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.003191 |
| 0.987085 | ... | ... | 28 | 0 | 28 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.003305 |
| 0.987014 | ... | ... | 27 | 0 | 27 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.003426 |
| 0.986944 | ... | ... | 26 | 0 | 26 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.003555 |
| 0.986874 | ... | ... | 25 | 0 | 25 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.003693 |
| 0.986804 | ... | ... | 24 | 0 | 24 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.003842 |
| 0.986735 | ... | ... | 23 | 0 | 23 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.004001 |
| 0.986666 | ... | ... | 22 | 0 | 22 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.004173 |
| 0.986597 | ... | ... | 21 | 0 | 21 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.004359 |
| 0.986528 | ... | ... | 20 | 0 | 20 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.004562 |
| 0.986459 | ... | ... | 19 | 0 | 19 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.004784 |
| 0.986391 | ... | ... | 18 | 0 | 18 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.005026 |
| 0.986323 | ... | ... | 17 | 0 | 17 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.005294 |
| 0.986255 | ... | ... | 16 | 0 | 16 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.00559 |
| 0.986188 | ... | ... | 15 | 0 | 15 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.005921 |
| 0.98612 | ... | ... | 14 | 0 | 14 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.006293 |
| 0.986053 | ... | ... | 13 | 0 | 13 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.006715 |
| 0.985986 | ... | ... | 12 | 0 | 12 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.007197 |
| 0.985919 | ... | ... | 11 | 0 | 11 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.007756 |
| 0.985852 | ... | ... | 10 | 0 | 10 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.00841 |
| 0.985786 | ... | ... | 9 | 0 | 9 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.009191 |
| 0.98572 | ... | ... | 8 | 0 | 8 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.010136 |
| 0.985654 | ... | ... | 7 | 0 | 7 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.011311 |
| 0.985588 | ... | ... | 6 | 0 | 6 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.01282 |
| 0.985523 | ... | ... | 5 | 0 | 5 | 110000 | ... | ... | 0.013 | ... | 0.350 | -0.014833 |
| 0.985458 | ... | ... | 4 | 0 | 4 | 111000 | ... | ... | 0.013 | ... | 0.375 | -0.017684 |
| 0.985393 | ... | ... | 3 | 0 | 3 | 112000 | ... | ... | 0.013 | ... | 0.425 | -0.022073 |
| 0.985328 | ... | ... | 2.025 | -0.025 | 2 | 113000 | ... | ... | 0.013 | ... | 0.525 | -0.029922 |
| 0.786863 | ... | ... | 1.250 | -0.100 | 1.150 | 114000 | ... | ... | 0.150 | ... | 0.875 | -0.209885 |
| 0.501284 | ... | ... | 0.650 | -0.125 | 0.525 | 115000 | ... | ... | 0.525 | ... | 2 | -0.496718 |
| 0.228176 | ... | 2 | 0.175 | ... | ... | 116000 | 1.175 | -0.100 | 1.275 | ... | ... | -0.768699 |
| 0.049958 | ... | 1 | 0.025 | ... | ... | 117000 | 2.025 | -0.050 | 2.075 | ... | ... | -0.94271 |
| 0.022767 | ... | 0.625 | 0.013 | ... | ... | 118000 | 3 | -0.025 | 3.025 | ... | ... | -0.985006 |
| 0.018421 | ... | 0.475 | 0.013 | ... | ... | 119000 | 4 | 0 | 4 | ... | ... | -0.984943 |
| 0.015603 | ... | 0.400 | 0.013 | ... | ... | 120000 | 5 | 0 | 5 | ... | ... | -0.984879 |
| 0.013618 | ... | 0.350 | 0.013 | ... | ... | 121000 | 6 | 0 | 6 | ... | ... | -0.984816 |
| 0.012134 | ... | 0.325 | 0.013 | ... | ... | 122000 | ... | ... | 7 | 6.600 | 6.600 | -0.984753 |
| 0.01098 | ... | 0.325 | 0.013 | ... | ... | 123000 | 8 | 0 | 8 | ... | ... | -0.98469 |
| 0.010054 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 9 | 8.538 | 8.538 | -0.984627 |
| 0.009289 | ... | 0.325 | 0.013 | ... | ... | 125000 | 10 | 0 | 10 | ... | ... | -0.984564 |
| 0.008651 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 11 | 10.538 | 10.538 | -0.984502 |
| 0.008106 | ... | 0.325 | 0.013 | ... | ... | 127000 | 12 | 0 | 12 | ... | ... | -0.98444 |
| 0.007637 | ... | 0.325 | 0.013 | ... | ... | 128000 | 13 | 0 | 13 | ... | ... | -0.984378 |
| 0.007227 | ... | 0.325 | 0.013 | ... | ... | 129000 | 14 | 0 | 14 | ... | ... | -0.984316 |
| 0.006867 | ... | 0.325 | 0.013 | ... | ... | 130000 | 15 | 0 | 15 | ... | ... | -0.984254 |
| 0.006546 | ... | 0.325 | 0.013 | ... | ... | 131000 | 16 | 0 | 16 | ... | ... | -0.984193 |
| 0.00626 | ... | 0.325 | 0.013 | ... | ... | 132000 | 17 | 0 | 17 | ... | ... | -0.984131 |
| 0.006001 | ... | 0.325 | 0.013 | ... | ... | 133000 | 18 | 0 | 18 | ... | ... | -0.98407 |
| 0.005768 | ... | 0.325 | 0.013 | ... | ... | 134000 | ... | ... | 19 | 18.700 | 18.700 | -0.984009 |
| 0.005556 | ... | 0.325 | 0.013 | ... | ... | 135000 | 20 | 0 | 20 | ... | ... | -0.983948 |
| 0.005361 | ... | 0.325 | 0.013 | ... | ... | 136000 | 21 | 0 | 21 | ... | ... | -0.983887 |
| 0.005183 | ... | 0.325 | 0.013 | ... | ... | 137000 | 22 | 0 | 22 | ... | ... | -0.983826 |
| 0.005019 | ... | 0.325 | 0.013 | ... | ... | 138000 | 23 | 0 | 23 | ... | ... | -0.983765 |
| 0.004867 | ... | 0.325 | 0.013 | ... | ... | 139000 | 24 | 0 | 24 | ... | ... | -0.983704 |
| 0.004725 | ... | 0.325 | 0.013 | ... | ... | 140000 | 25 | 0 | 25 | ... | ... | -0.983644 |
| 0.004594 | ... | 0.325 | 0.013 | ... | ... | 141000 | 26 | 0 | 26 | ... | ... | -0.983584 |
| 0.004472 | ... | 0.325 | 0.013 | ... | ... | 142000 | 27 | 0 | 27 | ... | ... | -0.983523 |
| 0.004357 | ... | 0.325 | 0.013 | ... | ... | 143000 | 28 | 0 | 28 | ... | ... | -0.983463 |
| 0.004249 | ... | 0.325 | 0.013 | ... | ... | 144000 | 29 | 0 | 29 | ... | ... | -0.983404 |
| 0.004148 | ... | 0.325 | 0.013 | ... | ... | 145000 | 30 | 0 | 30 | ... | ... | -0.983344 |
| 0.004053 | ... | 0.325 | 0.013 | ... | ... | 146000 | 31 | 0 | 31 | ... | ... | -0.983284 |
| 0.003964 | ... | 0.325 | 0.013 | ... | ... | 147000 | 32 | 0 | 32 | ... | ... | -0.983225 |
| 0.003879 | ... | 0.325 | 0.013 | ... | ... | 148000 | 33 | 0 | 33 | ... | ... | -0.983165 |
| 0.003723 | ... | 0.325 | 0.013 | ... | ... | 150000 | 35 | 0 | 35 | ... | ... | -0.983047 |
| 0.003582 | ... | 0.325 | 0.013 | ... | ... | 152000 | 37 | 0 | 37 | ... | ... | -0.982929 |
| 0.003454 | ... | 0.325 | 0.013 | ... | ... | 154000 | 39 | 0 | 39 | ... | ... | -0.982812 |
| 0.003337 | ... | 0.325 | 0.013 | ... | ... | 156000 | 41 | 0 | 41 | ... | ... | -0.982695 |
| 0.003231 | ... | 0.325 | 0.013 | ... | ... | 158000 | 43 | 0 | 43 | ... | ... | -0.982579 |
| 0.003133 | ... | 0.325 | 0.013 | ... | ... | 160000 | 45 | 0 | 45 | ... | ... | -0.982463 |
| 0.003043 | ... | 0.325 | 0.013 | ... | ... | 162000 | 47 | 0 | 47 | ... | ... | -0.982348 |
| 0.002959 | ... | 0.325 | 0.013 | ... | ... | 164000 | 49 | 0 | 49 | ... | ... | -0.982233 |
| 0.002882 | ... | 0.325 | 0.013 | ... | ... | 166000 | 51 | 0 | 51 | ... | ... | -0.982118 |
| 0.00281 | ... | 0.325 | 0.013 | ... | ... | 168000 | 53 | 0 | 53 | ... | ... | -0.982004 |
| 0.002742 | ... | 0.325 | 0.013 | ... | ... | 170000 | 55 | 0 | 55 | ... | ... | -0.981891 |
| 0.002679 | ... | 0.325 | 0.013 | ... | ... | 172000 | 57 | 0 | 57 | ... | ... | -0.981777 |
| 0.002619 | ... | 0.325 | 0.013 | ... | ... | 174000 | 59 | 0 | 59 | ... | ... | -0.981665 |
| 0.002564 | ... | 0.325 | 0.013 | ... | ... | 176000 | 61 | 0 | 61 | ... | ... | -0.981552 |
| 0.002511 | ... | 0.325 | 0.013 | ... | ... | 178000 | 63 | 0 | 63 | ... | ... | -0.98144 |
| 0.002462 | ... | 0.325 | 0.013 | ... | ... | 180000 | 65 | 0 | 65 | ... | ... | -0.981329 |
| 0.002415 | ... | 0.325 | 0.013 | ... | ... | 182000 | 67 | 0 | 67 | ... | ... | -0.981217 |
| 0.002371 | ... | 0.325 | 0.013 | ... | ... | 184000 | 69 | 0 | 69 | ... | ... | -0.981106 |
| 0.002329 | ... | 0.325 | 0.013 | ... | ... | 186000 | 71 | 0 | 71 | ... | ... | -0.980996 |
| 0.002289 | ... | 0.325 | 0.013 | ... | ... | 188000 | 73 | 0 | 73 | ... | ... | -0.980886 |
| 0.002251 | ... | 0.325 | 0.013 | ... | ... | 190000 | 75 | 0 | 75 | ... | ... | -0.980776 |
| 0.002214 | ... | 0.325 | 0.013 | ... | ... | 192000 | 77 | 0 | 77 | ... | ... | -0.980666 |
| 0.00218 | ... | 0.325 | 0.013 | ... | ... | 194000 | 79 | 0 | 79 | ... | ... | -0.980557 |
| 0.002147 | ... | 0.325 | 0.013 | ... | ... | 196000 | 81 | 0 | 81 | ... | ... | -0.980449 |
| 0.002115 | ... | 0.325 | 0.013 | ... | ... | 198000 | 83 | 0 | 83 | ... | ... | -0.98034 |
| 0.002085 | ... | 0.325 | 0.013 | ... | ... | 200000 | 85 | 0 | 85 | ... | ... | -0.980232 |
| 0.002056 | ... | 0.325 | 0.013 | ... | ... | 202000 | 87 | 0 | 87 | ... | ... | -0.980124 |
| 0.002029 | ... | 0.325 | 0.013 | ... | ... | 204000 | 89 | 0 | 89 | ... | ... | -0.980017 |
| 0.002002 | ... | 0.325 | 0.013 | ... | ... | 206000 | 91 | 0 | 91 | ... | ... | -0.97991 |
| 0.001976 | ... | 0.325 | 0.013 | ... | ... | 208000 | 93 | 0 | 93 | ... | ... | -0.979803 |
| 0.001952 | ... | 0.325 | 0.013 | ... | ... | 210000 | 95 | 0 | 95 | ... | ... | -0.979697 |
| 0.001928 | ... | 0.325 | 0.013 | ... | ... | 212000 | 97 | 0 | 97 | ... | ... | -0.979591 |
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.