Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977377 | ... | ... | 56.750 | 0 | 56.750 | 58000 | ... | ... | 0.013 | ... | 0.200 | -0.001491 |
| 0.977033 | ... | ... | 54.750 | 0 | 54.750 | 60000 | ... | ... | 0.013 | ... | 0.200 | -0.001563 |
| 0.976693 | ... | ... | 52.750 | 0 | 52.750 | 62000 | ... | ... | 0.013 | ... | 0.200 | -0.00164 |
| 0.976357 | ... | ... | 50.750 | 0 | 50.750 | 64000 | ... | ... | 0.013 | ... | 0.200 | -0.001721 |
| 0.976025 | ... | ... | 48.750 | 0 | 48.750 | 66000 | ... | ... | 0.013 | ... | 0.200 | -0.001808 |
| 0.975697 | ... | ... | 46.750 | 0 | 46.750 | 68000 | ... | ... | 0.013 | ... | 0.200 | -0.001901 |
| 0.975372 | ... | ... | 44.750 | 0 | 44.750 | 70000 | ... | ... | 0.013 | ... | 0.200 | -0.002001 |
| 0.975051 | ... | ... | 42.750 | 0 | 42.750 | 72000 | ... | ... | 0.013 | ... | 0.200 | -0.00211 |
| 0.974733 | ... | ... | 40.750 | 0 | 40.750 | 74000 | ... | ... | 0.013 | ... | 0.200 | -0.002227 |
| 0.974418 | ... | ... | 38.750 | 0 | 38.750 | 76000 | ... | ... | 0.013 | ... | 0.200 | -0.002354 |
| 0.974106 | ... | ... | 36.750 | 0 | 36.750 | 78000 | ... | ... | 0.013 | ... | 0.200 | -0.002494 |
| 0.973796 | ... | ... | 34.750 | 0 | 34.750 | 80000 | ... | ... | 0.013 | ... | 0.200 | -0.002647 |
| 0.97349 | ... | ... | 32.750 | 0 | 32.750 | 82000 | ... | ... | 0.013 | ... | 0.200 | -0.002816 |
| 0.973186 | ... | ... | 30.750 | 0 | 30.750 | 84000 | ... | ... | 0.013 | ... | 0.200 | -0.003005 |
| 0.972884 | ... | ... | 28.750 | 0 | 28.750 | 86000 | ... | ... | 0.013 | ... | 0.200 | -0.003216 |
| 0.972735 | ... | ... | 27.750 | 0 | 27.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003331 |
| 0.972585 | ... | ... | 26.750 | 0 | 26.750 | 88000 | ... | ... | 0.013 | ... | 0.200 | -0.003454 |
| 0.972437 | ... | ... | 25.750 | 0 | 25.750 | 89000 | ... | ... | 0.013 | ... | 0.200 | -0.003585 |
| 0.972289 | ... | ... | 24.750 | 0 | 24.750 | 90000 | ... | ... | 0.013 | ... | 0.200 | -0.003726 |
| 0.972141 | ... | ... | 23.750 | 0 | 23.750 | 91000 | ... | ... | 0.013 | ... | 0.200 | -0.003877 |
| 0.971994 | ... | ... | 22.750 | 0 | 22.750 | 92000 | ... | ... | 0.013 | ... | 0.200 | -0.004039 |
| 0.971848 | ... | ... | 21.750 | 0 | 21.750 | 93000 | ... | ... | 0.013 | ... | 0.200 | -0.004214 |
| 0.971702 | ... | ... | 20.750 | 0 | 20.750 | 94000 | ... | ... | 0.013 | ... | 0.200 | -0.004405 |
| 0.971557 | ... | ... | 19.750 | 0 | 19.750 | 95000 | ... | ... | 0.013 | ... | 0.200 | -0.004612 |
| 0.971412 | ... | ... | 18.750 | 0 | 18.750 | 96000 | ... | ... | 0.013 | ... | 0.200 | -0.004838 |
| 0.971268 | ... | ... | 17.750 | 0 | 17.750 | 97000 | ... | ... | 0.013 | ... | 0.200 | -0.005086 |
| 0.971125 | ... | ... | 16.750 | 0 | 16.750 | 98000 | ... | ... | 0.013 | ... | 0.200 | -0.005361 |
| 0.970981 | ... | ... | 15.750 | 0 | 15.750 | 99000 | ... | ... | 0.013 | ... | 0.200 | -0.005665 |
| 0.970839 | ... | ... | 14.750 | 0 | 14.750 | 100000 | ... | ... | 0.013 | ... | 0.200 | -0.006005 |
| 0.970696 | ... | ... | 13.750 | 0 | 13.750 | 101000 | ... | ... | 0.013 | ... | 0.200 | -0.006389 |
| 0.970555 | ... | ... | 12.750 | 0 | 12.750 | 102000 | ... | ... | 0.013 | ... | 0.200 | -0.006824 |
| 0.970413 | ... | ... | 11.750 | 0 | 11.750 | 103000 | ... | ... | 0.013 | ... | 0.200 | -0.007323 |
| 0.970272 | ... | ... | 10.750 | 0 | 10.750 | 104000 | ... | ... | 0.013 | ... | 0.200 | -0.007904 |
| 0.970132 | ... | ... | 9.750 | 0 | 9.750 | 105000 | ... | ... | 0.013 | ... | 0.225 | -0.008585 |
| 0.969992 | ... | ... | 8.750 | 0 | 8.750 | 106000 | ... | ... | 0.013 | ... | 0.225 | -0.009403 |
| 0.969852 | ... | ... | 7.750 | 0 | 7.750 | 107000 | ... | ... | 0.025 | ... | 0.225 | -0.017739 |
| 0.957596 | ... | ... | 6.775 | 0 | 6.775 | 108000 | ... | ... | 0.050 | ... | 0.275 | -0.032929 |
| 0.9334 | ... | ... | 5.825 | 0 | 5.825 | 109000 | ... | ... | 0.100 | ... | 0.350 | -0.059746 |
| 0.898326 | ... | ... | 4.900 | 0 | 4.900 | 110000 | ... | ... | 0.175 | ... | 0.550 | -0.096789 |
| 0.838861 | ... | ... | 4.025 | 0.025 | 4.050 | 111000 | ... | ... | 0.300 | ... | 0.875 | -0.151061 |
| 0.772149 | ... | ... | 3.225 | 0 | 3.225 | 112000 | ... | ... | 0.500 | ... | 1.275 | -0.224831 |
| 0.678274 | ... | ... | 2.525 | 0.025 | 2.550 | 113000 | ... | ... | 0.800 | ... | 1.775 | -0.315586 |
| 0.579908 | 1.400 | 1.400 | 1.950 | ... | ... | 114000 | ... | ... | 1.200 | 1.463 | 1.463 | -0.414803 |
| 0.478709 | ... | 2.225 | 1.425 | ... | ... | 115000 | ... | ... | 1.675 | 2 | 2 | -0.516147 |
| 0.380493 | ... | 1.700 | 1.025 | ... | ... | 116000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.61385 |
| 0.293033 | ... | 1.250 | 0.725 | ... | ... | 117000 | 2.950 | -0.050 | 3 | ... | ... | -0.703809 |
| 0.218703 | ... | 0.925 | 0.500 | ... | ... | 118000 | 3.725 | -0.025 | 3.750 | ... | ... | -0.777859 |
| 0.155438 | ... | 0.700 | 0.325 | ... | ... | 119000 | 4.550 | -0.025 | 4.575 | ... | ... | -0.840286 |
| 0.096611 | ... | 0.550 | 0.175 | ... | ... | 120000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.897637 |
| 0.049622 | ... | 0.450 | 0.075 | ... | ... | 121000 | 6.300 | 0 | 6.300 | ... | ... | -0.942119 |
| 0.020151 | ... | 0.400 | 0.025 | ... | ... | 122000 | 7.250 | 0 | 7.250 | ... | ... | -0.96781 |
| 0.010722 | ... | 0.350 | 0.013 | ... | ... | 123000 | 8.250 | 0 | 8.250 | ... | ... | -0.967677 |
| 0.009843 | ... | 0.325 | 0.013 | ... | ... | 124000 | 9.250 | 0 | 9.250 | ... | ... | -0.967544 |
| 0.009115 | ... | 0.300 | 0.013 | ... | ... | 125000 | 10.250 | 0 | 10.250 | ... | ... | -0.967412 |
| 0.008502 | ... | 0.275 | 0.013 | ... | ... | 126000 | 11.250 | 0 | 11.250 | ... | ... | -0.96728 |
| 0.007979 | ... | 0.275 | 0.013 | ... | ... | 127000 | 12.250 | 0 | 12.250 | ... | ... | -0.967149 |
| 0.007526 | ... | 0.250 | 0.013 | ... | ... | 128000 | 13.250 | 0 | 13.250 | ... | ... | -0.967017 |
| 0.007129 | ... | 0.250 | 0.013 | ... | ... | 129000 | 14.250 | 0 | 14.250 | ... | ... | -0.966886 |
| 0.00678 | ... | 0.225 | 0.013 | ... | ... | 130000 | 15.250 | 0 | 15.250 | ... | ... | -0.966756 |
| 0.006469 | ... | 0.225 | 0.013 | ... | ... | 131000 | 16.250 | 0 | 16.250 | ... | ... | -0.966625 |
| 0.00619 | ... | 0.225 | 0.013 | ... | ... | 132000 | 17.250 | 0 | 17.250 | ... | ... | -0.966495 |
| 0.005939 | ... | 0.225 | 0.013 | ... | ... | 133000 | 18.250 | 0 | 18.250 | ... | ... | -0.966366 |
| 0.005711 | ... | 0.225 | 0.013 | ... | ... | 134000 | 19.250 | 0 | 19.250 | ... | ... | -0.966236 |
| 0.005504 | ... | 0.225 | 0.013 | ... | ... | 135000 | 20.250 | 0 | 20.250 | ... | ... | -0.966107 |
| 0.005313 | ... | 0.225 | 0.013 | ... | ... | 136000 | 21.250 | 0 | 21.250 | ... | ... | -0.965978 |
| 0.005139 | ... | 0.225 | 0.013 | ... | ... | 137000 | 22.250 | 0 | 22.250 | ... | ... | -0.96585 |
| 0.004978 | ... | 0.225 | 0.013 | ... | ... | 138000 | 23.250 | 0 | 23.250 | ... | ... | -0.965722 |
| 0.004829 | ... | 0.225 | 0.013 | ... | ... | 139000 | 24.250 | 0 | 24.250 | ... | ... | -0.965594 |
| 0.004689 | ... | 0.200 | 0.013 | ... | ... | 140000 | 25.250 | 0 | 25.250 | ... | ... | -0.965466 |
| 0.004561 | ... | 0.200 | 0.013 | ... | ... | 141000 | 26.250 | 0 | 26.250 | ... | ... | -0.965339 |
| 0.004441 | ... | 0.200 | 0.013 | ... | ... | 142000 | 27.250 | 0 | 27.250 | ... | ... | -0.965212 |
| 0.004328 | ... | 0.200 | 0.013 | ... | ... | 143000 | 28.250 | 0 | 28.250 | ... | ... | -0.965085 |
| 0.004222 | ... | 0.200 | 0.013 | ... | ... | 144000 | 29.250 | 0 | 29.250 | ... | ... | -0.964958 |
| 0.004123 | ... | 0.200 | 0.013 | ... | ... | 145000 | 30.250 | 0 | 30.250 | ... | ... | -0.964832 |
| 0.004029 | ... | 0.200 | 0.013 | ... | ... | 146000 | 31.250 | 0 | 31.250 | ... | ... | -0.964706 |
| 0.003941 | ... | 0.200 | 0.013 | ... | ... | 147000 | 32.250 | 0 | 32.250 | ... | ... | -0.964581 |
| 0.003858 | ... | 0.200 | 0.013 | ... | ... | 148000 | 33.250 | 0 | 33.250 | ... | ... | -0.964456 |
| 0.003703 | ... | 0.200 | 0.013 | ... | ... | 150000 | 35.250 | 0 | 35.250 | ... | ... | -0.964206 |
| 0.003564 | ... | 0.200 | 0.013 | ... | ... | 152000 | 37.250 | 0 | 37.250 | ... | ... | -0.963957 |
| 0.003438 | ... | 0.200 | 0.013 | ... | ... | 154000 | 39.250 | 0 | 39.250 | ... | ... | -0.96371 |
| 0.003323 | ... | 0.200 | 0.013 | ... | ... | 156000 | 41.250 | 0 | 41.250 | ... | ... | -0.963463 |
| 0.003218 | ... | 0.200 | 0.013 | ... | ... | 158000 | 43.250 | 0 | 43.250 | ... | ... | -0.963217 |
| 0.003121 | ... | 0.200 | 0.013 | ... | ... | 160000 | 45.250 | 0 | 45.250 | ... | ... | -0.962973 |
| 0.003031 | ... | 0.200 | 0.013 | ... | ... | 162000 | 47.250 | 0 | 47.250 | ... | ... | -0.962729 |
| 0.002948 | ... | 0.200 | 0.013 | ... | ... | 164000 | 49.250 | 0 | 49.250 | ... | ... | -0.962486 |
| 0.002872 | ... | 0.200 | 0.013 | ... | ... | 166000 | 51.250 | 0 | 51.250 | ... | ... | -0.962244 |
| 0.002801 | ... | 0.200 | 0.013 | ... | ... | 168000 | 53.250 | 0 | 53.250 | ... | ... | -0.962003 |
| 0.002734 | ... | 0.200 | 0.013 | ... | ... | 170000 | 55.250 | 0 | 55.250 | ... | ... | -0.961763 |
| 0.002671 | ... | 0.200 | 0.013 | ... | ... | 172000 | 57.250 | 0 | 57.250 | ... | ... | -0.961524 |
| 0.002612 | ... | 0.200 | 0.013 | ... | ... | 174000 | 59.250 | 0 | 59.250 | ... | ... | -0.961286 |
| 0.002557 | ... | 0.200 | 0.013 | ... | ... | 176000 | 61.250 | 0 | 61.250 | ... | ... | -0.961048 |
| 0.002505 | ... | 0.200 | 0.013 | ... | ... | 178000 | 63.250 | 0 | 63.250 | ... | ... | -0.960812 |
| 0.002456 | ... | 0.200 | 0.013 | ... | ... | 180000 | 65.250 | 0 | 65.250 | ... | ... | -0.960576 |
| 0.002409 | ... | 0.200 | 0.013 | ... | ... | 182000 | 67.250 | 0 | 67.250 | ... | ... | -0.960341 |
| 0.002365 | ... | 0.200 | 0.013 | ... | ... | 184000 | 69.250 | 0 | 69.250 | ... | ... | -0.960107 |
| 0.002324 | ... | 0.200 | 0.013 | ... | ... | 186000 | 71.250 | 0 | 71.250 | ... | ... | -0.959873 |
| 0.002284 | ... | 0.200 | 0.013 | ... | ... | 188000 | 73.250 | 0 | 73.250 | ... | ... | -0.959641 |
| 0.002246 | ... | 0.200 | 0.013 | ... | ... | 190000 | 75.250 | 0 | 75.250 | ... | ... | -0.959409 |
| 0.00221 | ... | 0.200 | 0.013 | ... | ... | 192000 | 77.250 | 0 | 77.250 | ... | ... | -0.959178 |
| 0.002175 | ... | 0.200 | 0.013 | ... | ... | 194000 | 79.250 | 0 | 79.250 | ... | ... | -0.958948 |
| 0.002143 | ... | 0.200 | 0.013 | ... | ... | 196000 | 81.250 | 0 | 81.250 | ... | ... | -0.958718 |
| 0.002112 | ... | 0.200 | 0.013 | ... | ... | 198000 | 83.250 | 0 | 83.250 | ... | ... | -0.958489 |
| 0.002082 | ... | 0.200 | 0.013 | ... | ... | 200000 | 85.250 | 0 | 85.250 | ... | ... | -0.958261 |
| 0.002053 | ... | 0.200 | 0.013 | ... | ... | 202000 | 87.250 | 0 | 87.250 | ... | ... | -0.958033 |
| 0.002025 | ... | 0.200 | 0.013 | ... | ... | 204000 | 89.250 | 0 | 89.250 | ... | ... | -0.957806 |
| 0.001999 | ... | 0.200 | 0.013 | ... | ... | 206000 | 91.250 | 0 | 91.250 | ... | ... | -0.95758 |
| 0.001973 | ... | 0.200 | 0.013 | ... | ... | 208000 | 93.250 | 0 | 93.250 | ... | ... | -0.957355 |
| 0.001949 | ... | 0.200 | 0.013 | ... | ... | 210000 | 95.250 | 0 | 95.250 | ... | ... | -0.95713 |
| 0.001926 | ... | 0.200 | 0.013 | ... | ... | 212000 | 97.250 | 0 | 97.250 | ... | ... | -0.956906 |
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.