Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974794 | ... | ... | 57.500 | 0.925 | 58.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
| 0.974399 | ... | ... | 55.500 | 0.925 | 56.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.97401 | ... | ... | 53.500 | 0.925 | 54.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.973625 | ... | ... | 51.500 | 0.925 | 52.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00165 |
| 0.973245 | ... | ... | 49.500 | 0.925 | 50.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| 0.972869 | ... | ... | 47.500 | 0.925 | 48.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.972497 | ... | ... | 45.500 | 0.925 | 46.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.97213 | ... | ... | 43.500 | 0.925 | 44.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| 0.971766 | ... | ... | 41.500 | 0.925 | 42.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| 0.971406 | ... | ... | 39.500 | 0.925 | 40.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| 0.971049 | ... | ... | 37.500 | 0.925 | 38.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| 0.970695 | ... | ... | 35.500 | 0.925 | 36.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| 0.970345 | ... | ... | 33.500 | 0.925 | 34.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
| 0.969998 | ... | ... | 31.500 | 0.925 | 32.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002843 |
| 0.969654 | ... | ... | 29.500 | 0.925 | 30.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| 0.969483 | ... | ... | 28.500 | 0.925 | 29.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| 0.969313 | ... | ... | 27.500 | 0.925 | 28.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| 0.969143 | ... | ... | 26.500 | 0.925 | 27.425 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| 0.968974 | ... | ... | 25.500 | 0.925 | 26.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| 0.968806 | ... | ... | 24.500 | 0.925 | 25.425 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003628 |
| 0.968638 | ... | ... | 23.500 | 0.925 | 24.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003772 |
| 0.968471 | ... | ... | 22.500 | 0.925 | 23.425 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003926 |
| 0.968305 | ... | ... | 21.500 | 0.925 | 22.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004092 |
| 0.968139 | ... | ... | 20.500 | 0.925 | 21.425 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| 0.967974 | ... | ... | 19.500 | 0.925 | 20.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004468 |
| 0.96781 | ... | ... | 18.500 | 0.925 | 19.425 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004681 |
| 0.967646 | ... | ... | 17.500 | 0.925 | 18.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004913 |
| 0.967483 | ... | ... | 16.500 | 0.925 | 17.425 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| 0.96732 | ... | ... | 15.500 | 0.925 | 16.425 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005454 |
| 0.967158 | ... | ... | 14.500 | 0.925 | 15.425 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005769 |
| 0.966996 | ... | ... | 13.500 | 0.925 | 14.425 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006122 |
| 0.966835 | ... | ... | 12.500 | 0.925 | 13.425 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| 0.966675 | ... | ... | 11.500 | 0.925 | 12.425 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006976 |
| 0.966515 | ... | ... | 10.500 | 0.925 | 11.425 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0075 |
| 0.966355 | ... | ... | 9.500 | 0.925 | 10.425 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008111 |
| 0.966196 | ... | ... | 8.500 | 0.925 | 9.425 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008831 |
| 0.966038 | ... | ... | 7.500 | 0.925 | 8.425 | 106000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.009699 |
| 0.96588 | ... | ... | 6.500 | 0.925 | 7.425 | 107000 | 0.025 | 0 | 0.025 | ... | ... | -0.018348 |
| 0.953561 | ... | ... | 5.550 | 0.900 | 6.450 | 108000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.020568 |
| 0.939307 | ... | ... | 4.625 | 0.850 | 5.475 | 109000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.05129 |
| 0.901281 | ... | ... | 3.750 | 0.800 | 4.550 | 110000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.092165 |
| 0.8437 | ... | ... | 2.925 | 0.750 | 3.675 | 111000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.151614 |
| 0.763728 | ... | ... | 2.225 | 0.650 | 2.875 | 112000 | 0.475 | -0.250 | 0.725 | ... | ... | -0.23242 |
| 0.663664 | ... | ... | 1.625 | 0.550 | 2.175 | 113000 | 0.750 | -0.375 | 1.125 | ... | ... | -0.329333 |
| 0.552134 | ... | ... | 1.125 | 0.450 | 1.575 | 114000 | 1.150 | -0.475 | 1.625 | ... | ... | -0.441794 |
| 0.437041 | ... | ... | 0.750 | 0.350 | 1.100 | 115000 | 1.675 | -0.575 | 2.250 | ... | ... | -0.556787 |
| 0.327378 | ... | ... | 0.475 | 0.250 | 0.725 | 116000 | 2.300 | -0.650 | 2.950 | ... | ... | -0.665343 |
| 0.230274 | ... | ... | 0.275 | 0.175 | 0.450 | 117000 | 3.025 | -0.750 | 3.775 | ... | ... | -0.760328 |
| 0.155215 | ... | ... | 0.150 | 0.125 | 0.275 | 118000 | 3.825 | -0.825 | 4.650 | ... | ... | -0.839887 |
| 0.095238 | ... | ... | 0.075 | 0.075 | 0.150 | 119000 | 4.700 | -0.875 | 5.575 | ... | ... | -0.897829 |
| 0.053489 | ... | ... | 0.050 | 0.025 | 0.075 | 120000 | 5.625 | -0.900 | 6.525 | ... | ... | -0.936509 |
| 0.036013 | ... | ... | 0.025 | 0.025 | 0.050 | 121000 | 6.600 | -0.900 | 7.500 | ... | ... | -0.950894 |
| 0.019522 | ... | ... | 0.013 | 0.013 | 0.025 | 122000 | 7.575 | -0.925 | 8.500 | ... | ... | -0.963567 |
| 0.010417 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.575 | -0.925 | 9.500 | ... | ... | -0.963416 |
| 0.00959 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.575 | -0.925 | 10.500 | ... | ... | -0.963266 |
| 0.008905 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.575 | -0.925 | 11.500 | ... | ... | -0.963116 |
| 0.008323 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.575 | -0.925 | 12.500 | ... | ... | -0.962967 |
| 0.007825 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.575 | -0.925 | 13.500 | ... | ... | -0.962818 |
| 0.007391 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.575 | -0.925 | 14.500 | ... | ... | -0.962669 |
| 0.007012 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.575 | -0.925 | 15.500 | ... | ... | -0.962521 |
| 0.006675 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.575 | -0.925 | 16.500 | ... | ... | -0.962373 |
| 0.006375 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.575 | -0.925 | 17.500 | ... | ... | -0.962225 |
| 0.006106 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.575 | -0.925 | 18.500 | ... | ... | -0.962078 |
| 0.005863 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.575 | -0.925 | 19.500 | ... | ... | -0.961931 |
| 0.005642 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.575 | -0.925 | 20.500 | ... | ... | -0.961785 |
| 0.00544 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.575 | -0.925 | 21.500 | ... | ... | -0.961638 |
| 0.005255 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.575 | -0.925 | 22.500 | ... | ... | -0.961493 |
| 0.005086 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.575 | -0.925 | 23.500 | ... | ... | -0.961347 |
| 0.004929 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.575 | -0.925 | 24.500 | ... | ... | -0.961202 |
| 0.004783 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.575 | -0.925 | 25.500 | ... | ... | -0.961057 |
| 0.004647 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.575 | -0.925 | 26.500 | ... | ... | -0.960913 |
| 0.004522 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.575 | -0.925 | 27.500 | ... | ... | -0.960768 |
| 0.004405 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.575 | -0.925 | 28.500 | ... | ... | -0.960625 |
| 0.004294 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.575 | -0.925 | 29.500 | ... | ... | -0.960481 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.575 | -0.925 | 30.500 | ... | ... | -0.960338 |
| 0.004092 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.575 | -0.925 | 31.500 | ... | ... | -0.960195 |
| 0.004001 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.575 | -0.925 | 32.500 | ... | ... | -0.960053 |
| 0.003832 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.575 | -0.925 | 34.500 | ... | ... | -0.959769 |
| 0.003681 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.575 | -0.925 | 36.500 | ... | ... | -0.959486 |
| 0.003544 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.575 | -0.925 | 38.500 | ... | ... | -0.959204 |
| 0.003419 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.575 | -0.925 | 40.500 | ... | ... | -0.958924 |
| 0.003306 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.575 | -0.925 | 42.500 | ... | ... | -0.958644 |
| 0.003203 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.575 | -0.925 | 44.500 | ... | ... | -0.958366 |
| 0.003107 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.575 | -0.925 | 46.500 | ... | ... | -0.958089 |
| 0.003018 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.575 | -0.925 | 48.500 | ... | ... | -0.957813 |
| 0.002937 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.575 | -0.925 | 50.500 | ... | ... | -0.957538 |
| 0.002861 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.575 | -0.925 | 52.500 | ... | ... | -0.957264 |
| 0.00279 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.575 | -0.925 | 54.500 | ... | ... | -0.956991 |
| 0.002724 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.575 | -0.925 | 56.500 | ... | ... | -0.95672 |
| 0.002662 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.575 | -0.925 | 58.500 | ... | ... | -0.956449 |
| 0.002604 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.575 | -0.925 | 60.500 | ... | ... | -0.956179 |
| 0.002549 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.575 | -0.925 | 62.500 | ... | ... | -0.95591 |
| 0.002498 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.575 | -0.925 | 64.500 | ... | ... | -0.955642 |
| 0.002449 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.575 | -0.925 | 66.500 | ... | ... | -0.955375 |
| 0.002403 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.575 | -0.925 | 68.500 | ... | ... | -0.955109 |
| 0.002359 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.575 | -0.925 | 70.500 | ... | ... | -0.954844 |
| 0.002318 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.575 | -0.925 | 72.500 | ... | ... | -0.95458 |
| 0.002279 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.575 | -0.925 | 74.500 | ... | ... | -0.954316 |
| 0.002241 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.575 | -0.925 | 76.500 | ... | ... | -0.954054 |
| 0.002205 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.575 | -0.925 | 78.500 | ... | ... | -0.953792 |
| 0.002171 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.575 | -0.925 | 80.500 | ... | ... | -0.953531 |
| 0.002139 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.575 | -0.925 | 82.500 | ... | ... | -0.953271 |
| 0.002108 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.575 | -0.925 | 84.500 | ... | ... | -0.953012 |
| 0.002078 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.575 | -0.925 | 86.500 | ... | ... | -0.952753 |
| 0.00205 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.575 | -0.925 | 88.500 | ... | ... | -0.952496 |
| 0.002022 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.575 | -0.925 | 90.500 | ... | ... | -0.952239 |
| 0.001996 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 91.575 | -0.925 | 92.500 | ... | ... | -0.951983 |
| 0.001971 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 93.575 | -0.925 | 94.500 | ... | ... | -0.951727 |
| 0.001946 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 95.575 | -0.925 | 96.500 | ... | ... | -0.951473 |
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.