Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.968771 | ... | ... | 56 | 0 | 56 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
| 0.968295 | ... | ... | 54 | 0 | 54 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001586 |
| 0.967826 | ... | ... | 52 | 0 | 52 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.967362 | ... | ... | 50 | 0 | 50 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.966903 | ... | ... | 48 | 0 | 48 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001837 |
| 0.966449 | ... | ... | 46 | 0 | 46 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| 0.966 | ... | ... | 44 | 0 | 44 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.965556 | ... | ... | 42 | 0 | 42 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| 0.965117 | ... | ... | 40 | 0 | 40 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| 0.964681 | ... | ... | 38 | 0 | 38 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.964249 | ... | ... | 36 | 0 | 36 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| 0.963822 | ... | ... | 34 | 0 | 34 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| 0.963398 | ... | ... | 32 | 0 | 32 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.962978 | ... | ... | 30 | 0 | 30 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| 0.962561 | ... | ... | 28 | 0 | 28 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| 0.962354 | ... | ... | 27 | 0 | 27 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.962148 | ... | ... | 26 | 0 | 26 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003546 |
| 0.961943 | ... | ... | 25 | 0 | 25 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003684 |
| 0.961738 | ... | ... | 24 | 0 | 24 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
| 0.961534 | ... | ... | 23 | 0 | 23 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| 0.961331 | ... | ... | 22 | 0 | 22 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| 0.961129 | ... | ... | 21 | 0 | 21 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00435 |
| 0.960928 | ... | ... | 20 | 0 | 20 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004553 |
| 0.960727 | ... | ... | 19 | 0 | 19 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004774 |
| 0.960527 | ... | ... | 18 | 0 | 18 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005015 |
| 0.960327 | ... | ... | 17 | 0 | 17 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005283 |
| 0.960129 | ... | ... | 16 | 0 | 16 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00558 |
| 0.959931 | ... | ... | 15 | 0 | 15 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00591 |
| 0.959733 | ... | ... | 14 | 0 | 14 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006282 |
| 0.959537 | ... | ... | 13 | 0 | 13 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006703 |
| 0.959341 | ... | ... | 12 | 0 | 12 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.012387 |
| 0.959146 | ... | ... | 11 | 0 | 11 | 103000 | 0.025 | 0 | 0.025 | ... | ... | -0.013322 |
| 0.951682 | ... | ... | 10.025 | 0 | 10.025 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.024273 |
| 0.943394 | ... | ... | 9.050 | 0 | 9.050 | 105000 | 0.075 | 0 | 0.075 | ... | ... | -0.03532 |
| 0.927216 | ... | ... | 8.100 | 0 | 8.100 | 106000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.054829 |
| 0.903554 | ... | ... | 7.175 | 0 | 7.175 | 107000 | 0.225 | 0 | 0.225 | ... | ... | -0.087716 |
| 0.867761 | ... | ... | 6.300 | 0 | 6.300 | 108000 | 0.325 | 0 | 0.325 | ... | ... | -0.120117 |
| 0.826592 | ... | ... | 5.450 | 0 | 5.450 | 109000 | 0.475 | 0 | 0.475 | ... | ... | -0.163328 |
| 0.776199 | ... | ... | 4.650 | 0 | 4.650 | 110000 | 0.675 | 0 | 0.675 | ... | ... | -0.21525 |
| 0.715543 | ... | ... | 3.925 | 0 | 3.925 | 111000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.274374 |
| 0.649841 | ... | ... | 3.250 | 0 | 3.250 | 112000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.341402 |
| 0.578861 | ... | ... | 2.675 | -0.025 | 2.650 | 113000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.413165 |
| 0.505451 | ... | ... | 2.150 | -0.025 | 2.125 | 114000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.486811 |
| 0.432326 | ... | ... | 1.700 | -0.025 | 1.675 | 115000 | 2.675 | 0 | 2.675 | ... | ... | -0.559636 |
| 0.36224 | ... | ... | 1.300 | 0 | 1.300 | 116000 | 3.275 | -0.025 | 3.300 | ... | ... | -0.63072 |
| 0.295466 | ... | ... | 1 | -0.025 | 0.975 | 117000 | 3.975 | 0 | 3.975 | ... | ... | -0.694316 |
| 0.236289 | ... | ... | 0.750 | -0.025 | 0.725 | 118000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.755131 |
| 0.184064 | ... | ... | 0.550 | -0.025 | 0.525 | 119000 | 5.500 | -0.025 | 5.525 | ... | ... | -0.805803 |
| 0.140504 | ... | ... | 0.400 | -0.025 | 0.375 | 120000 | 6.350 | 0 | 6.350 | ... | ... | -0.847336 |
| 0.107803 | ... | ... | 0.275 | 0 | 0.275 | 121000 | 7.225 | 0 | 7.225 | ... | ... | -0.883476 |
| 0.074982 | ... | ... | 0.200 | -0.025 | 0.175 | 122000 | 8.150 | 0 | 8.150 | ... | ... | -0.907424 |
| 0.055629 | ... | ... | 0.125 | 0 | 0.125 | 123000 | 9.075 | 0 | 9.075 | ... | ... | -0.930835 |
| 0.036259 | ... | ... | 0.075 | 0 | 0.075 | 124000 | 10.050 | 0 | 10.050 | ... | ... | -0.939575 |
| 0.025241 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 11.025 | 0 | 11.025 | ... | ... | -0.947499 |
| 0.013997 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 12 | 0 | 12 | ... | ... | -0.954814 |
| 0.013213 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 13 | 0 | 13 | ... | ... | -0.954632 |
| 0.012526 | ... | ... | 0.025 | 0 | 0.025 | 128000 | 14 | 0 | 14 | ... | ... | -0.954451 |
| 0.006863 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15 | 0 | 15 | ... | ... | -0.954269 |
| 0.006543 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16 | 0 | 16 | ... | ... | -0.954089 |
| 0.006257 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17 | 0 | 17 | ... | ... | -0.953909 |
| 0.005999 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18 | 0 | 18 | ... | ... | -0.953729 |
| 0.005766 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19 | 0 | 19 | ... | ... | -0.953549 |
| 0.005555 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20 | 0 | 20 | ... | ... | -0.953371 |
| 0.005359 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21 | 0 | 21 | ... | ... | -0.953192 |
| 0.005181 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22 | 0 | 22 | ... | ... | -0.953014 |
| 0.005018 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23 | 0 | 23 | ... | ... | -0.952837 |
| 0.004866 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24 | 0 | 24 | ... | ... | -0.952659 |
| 0.004724 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25 | 0 | 25 | ... | ... | -0.952483 |
| 0.004593 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26 | 0 | 26 | ... | ... | -0.952306 |
| 0.004471 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27 | 0 | 27 | ... | ... | -0.95213 |
| 0.004357 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28 | 0 | 28 | ... | ... | -0.951955 |
| 0.00425 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29 | 0 | 29 | ... | ... | -0.95178 |
| 0.004148 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30 | 0 | 30 | ... | ... | -0.951605 |
| 0.004053 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31 | 0 | 31 | ... | ... | -0.951431 |
| 0.003964 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32 | 0 | 32 | ... | ... | -0.951257 |
| 0.00388 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33 | 0 | 33 | ... | ... | -0.951083 |
| 0.003799 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34 | 0 | 34 | ... | ... | -0.95091 |
| 0.003651 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36 | 0 | 36 | ... | ... | -0.950564 |
| 0.003518 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38 | 0 | 38 | ... | ... | -0.95022 |
| 0.003395 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40 | 0 | 40 | ... | ... | -0.949878 |
| 0.003284 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42 | 0 | 42 | ... | ... | -0.949537 |
| 0.003183 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44 | 0 | 44 | ... | ... | -0.949197 |
| 0.003089 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46 | 0 | 46 | ... | ... | -0.948859 |
| 0.003002 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48 | 0 | 48 | ... | ... | -0.948522 |
| 0.002921 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50 | 0 | 50 | ... | ... | -0.948186 |
| 0.002847 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52 | 0 | 52 | ... | ... | -0.947852 |
| 0.002777 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54 | 0 | 54 | ... | ... | -0.947519 |
| 0.002712 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56 | 0 | 56 | ... | ... | -0.947187 |
| 0.002651 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58 | 0 | 58 | ... | ... | -0.946856 |
| 0.002593 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60 | 0 | 60 | ... | ... | -0.946527 |
| 0.002539 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62 | 0 | 62 | ... | ... | -0.946199 |
| 0.002488 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64 | 0 | 64 | ... | ... | -0.945871 |
| 0.00244 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66 | 0 | 66 | ... | ... | -0.945545 |
| 0.002395 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68 | 0 | 68 | ... | ... | -0.945221 |
| 0.002352 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70 | 0 | 70 | ... | ... | -0.944897 |
| 0.002311 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72 | 0 | 72 | ... | ... | -0.944574 |
| 0.002272 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74 | 0 | 74 | ... | ... | -0.944252 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76 | 0 | 76 | ... | ... | -0.943932 |
| 0.002199 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78 | 0 | 78 | ... | ... | -0.943612 |
| 0.002166 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80 | 0 | 80 | ... | ... | -0.943294 |
| 0.002134 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82 | 0 | 82 | ... | ... | -0.942976 |
| 0.002103 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84 | 0 | 84 | ... | ... | -0.94266 |
| 0.002073 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86 | 0 | 86 | ... | ... | -0.942344 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88 | 0 | 88 | ... | ... | -0.94203 |
| 0.002018 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90 | 0 | 90 | ... | ... | -0.941716 |
| 0.001992 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92 | 0 | 92 | ... | ... | -0.941403 |
| 0.001967 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94 | 0 | 94 | ... | ... | -0.941092 |
| 0.001943 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96 | 0 | 96 | ... | ... | -0.940781 |
| 0.00192 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98 | 0 | 98 | ... | ... | -0.940471 |
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.