Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977776 | ... | ... | 56.750 | -0.125 | 56.625 | 58000 | ... | ... | 0.013 | ... | ... | -0.001495 |
| 0.977438 | ... | ... | 54.750 | -0.125 | 54.625 | 60000 | ... | ... | 0.013 | ... | ... | -0.001567 |
| 0.977105 | ... | ... | 52.750 | -0.125 | 52.625 | 62000 | ... | ... | 0.013 | ... | ... | -0.001644 |
| 0.976775 | ... | ... | 50.750 | -0.125 | 50.625 | 64000 | ... | ... | 0.013 | ... | 0.200 | -0.001726 |
| 0.976449 | ... | ... | 48.750 | -0.125 | 48.625 | 66000 | ... | ... | 0.013 | ... | ... | -0.001813 |
| 0.976126 | ... | ... | 46.750 | -0.125 | 46.625 | 68000 | ... | ... | 0.013 | ... | ... | -0.001907 |
| 0.975807 | ... | ... | 44.750 | -0.125 | 44.625 | 70000 | ... | ... | 0.013 | ... | ... | -0.002007 |
| 0.975491 | ... | ... | 42.750 | -0.125 | 42.625 | 72000 | ... | ... | 0.013 | ... | ... | -0.002116 |
| 0.975179 | ... | ... | 40.750 | -0.125 | 40.625 | 74000 | ... | ... | 0.013 | ... | ... | -0.002234 |
| 0.974869 | ... | ... | 38.750 | -0.125 | 38.625 | 76000 | ... | ... | 0.013 | ... | ... | -0.002362 |
| 0.974562 | ... | ... | 36.750 | -0.125 | 36.625 | 78000 | ... | ... | 0.013 | ... | ... | -0.002503 |
| 0.974259 | ... | ... | 34.750 | -0.125 | 34.625 | 80000 | ... | ... | 0.013 | ... | ... | -0.002656 |
| 0.973957 | ... | ... | 32.750 | -0.125 | 32.625 | 82000 | ... | ... | 0.013 | ... | ... | -0.002827 |
| 0.973659 | ... | ... | 30.750 | -0.125 | 30.625 | 84000 | ... | ... | 0.013 | ... | ... | -0.003017 |
| 0.973363 | ... | ... | 28.750 | -0.125 | 28.625 | 86000 | ... | ... | 0.013 | ... | ... | -0.003229 |
| 0.973215 | ... | ... | 27.750 | -0.125 | 27.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003346 |
| 0.973069 | ... | ... | 26.750 | -0.125 | 26.625 | 88000 | ... | ... | 0.013 | ... | ... | -0.00347 |
| 0.972923 | ... | ... | 25.750 | -0.125 | 25.625 | 89000 | ... | ... | 0.013 | ... | 0.200 | -0.003602 |
| 0.972777 | ... | ... | 24.750 | -0.125 | 24.625 | 90000 | ... | ... | 0.013 | ... | ... | -0.003744 |
| 0.972632 | ... | ... | 23.750 | -0.125 | 23.625 | 91000 | ... | ... | 0.013 | ... | 0.200 | -0.003896 |
| 0.972488 | ... | ... | 22.750 | -0.125 | 22.625 | 92000 | ... | ... | 0.013 | ... | ... | -0.00406 |
| 0.972344 | ... | ... | 21.750 | -0.125 | 21.625 | 93000 | ... | ... | 0.013 | ... | 0.200 | -0.004236 |
| 0.972201 | ... | ... | 20.750 | -0.125 | 20.625 | 94000 | ... | ... | 0.013 | ... | ... | -0.004429 |
| 0.972058 | ... | ... | 19.750 | -0.125 | 19.625 | 95000 | ... | ... | 0.013 | ... | 0.200 | -0.004639 |
| 0.971916 | ... | ... | 18.750 | -0.125 | 18.625 | 96000 | ... | ... | 0.013 | ... | ... | -0.004867 |
| 0.971775 | ... | ... | 17.750 | -0.125 | 17.625 | 97000 | ... | ... | 0.013 | ... | 0.200 | -0.005118 |
| 0.971633 | ... | ... | 16.750 | -0.125 | 16.625 | 98000 | ... | ... | 0.013 | ... | ... | -0.005397 |
| 0.971493 | ... | ... | 15.750 | -0.125 | 15.625 | 99000 | ... | ... | 0.013 | ... | 0.200 | -0.005705 |
| 0.971353 | ... | ... | 14.750 | -0.125 | 14.625 | 100000 | ... | ... | 0.013 | ... | ... | -0.00605 |
| 0.971213 | ... | ... | 13.750 | -0.125 | 13.625 | 101000 | ... | ... | 0.013 | ... | 0.200 | -0.00644 |
| 0.971074 | ... | ... | 12.750 | -0.125 | 12.625 | 102000 | ... | ... | 0.013 | ... | ... | -0.006883 |
| 0.970935 | ... | ... | 11.750 | -0.125 | 11.625 | 103000 | ... | ... | 0.013 | ... | 0.200 | -0.007391 |
| 0.970796 | ... | ... | 10.750 | -0.125 | 10.625 | 104000 | ... | ... | 0.013 | ... | 0.200 | -0.007983 |
| 0.970658 | ... | ... | 9.750 | -0.125 | 9.625 | 105000 | ... | ... | 0.013 | ... | 0.225 | -0.008679 |
| 0.970521 | ... | ... | 8.750 | -0.125 | 8.625 | 106000 | ... | ... | 0.013 | ... | ... | -0.009515 |
| 0.970384 | ... | ... | 7.750 | -0.125 | 7.625 | 107000 | ... | ... | 0.025 | ... | 0.225 | -0.01797 |
| 0.957835 | ... | ... | 6.775 | -0.125 | 6.650 | 108000 | ... | ... | 0.050 | ... | 0.275 | -0.033396 |
| 0.933091 | ... | ... | 5.825 | -0.125 | 5.700 | 109000 | ... | ... | 0.100 | ... | 0.350 | -0.060667 |
| 0.897205 | ... | ... | 4.900 | -0.125 | 4.775 | 110000 | ... | ... | 0.175 | ... | 0.550 | -0.098436 |
| 0.842957 | ... | ... | 4.050 | -0.150 | 3.900 | 111000 | ... | ... | 0.300 | ... | 0.900 | -0.153899 |
| 0.767792 | ... | ... | 3.225 | -0.125 | 3.100 | 112000 | ... | ... | 0.500 | ... | 1.300 | -0.229507 |
| 0.671271 | ... | ... | 2.550 | -0.125 | 2.425 | 113000 | ... | ... | 0.800 | ... | 1.750 | -0.322816 |
| 0.569569 | 1.688 | 1.688 | 1.825 | ... | ... | 114000 | ... | ... | 1.200 | ... | 2.300 | -0.425309 |
| 0.464809 | ... | 2.450 | 1.325 | ... | ... | 115000 | ... | ... | 1.700 | 1.938 | 1.938 | -0.530136 |
| 0.36339 | ... | 1.975 | 0.925 | ... | ... | 116000 | 2.300 | 0.025 | 2.275 | ... | ... | -0.630929 |
| 0.276308 | ... | 1.375 | 0.650 | ... | ... | 117000 | 3 | 0.050 | 2.950 | ... | ... | -0.720827 |
| 0.199327 | ... | 1.075 | 0.425 | ... | ... | 118000 | 3.800 | 0.075 | 3.725 | ... | ... | -0.791932 |
| 0.139707 | ... | 0.750 | 0.275 | ... | ... | 119000 | 4.625 | 0.075 | 4.550 | ... | ... | -0.856187 |
| 0.086512 | ... | 0.625 | 0.150 | ... | ... | 120000 | 5.500 | 0.100 | 5.400 | ... | ... | -0.90781 |
| 0.036792 | ... | 0.475 | 0.050 | ... | ... | 121000 | 6.400 | 0.100 | 6.300 | ... | ... | -0.954673 |
| 0.019905 | ... | ... | 0.025 | ... | ... | 122000 | 7.375 | 0.125 | 7.250 | ... | ... | -0.968377 |
| 0.010603 | ... | 0.350 | 0.013 | ... | ... | 123000 | 8.375 | 0.125 | 8.250 | ... | ... | -0.968246 |
| 0.009745 | ... | ... | 0.013 | ... | ... | 124000 | 9.375 | 0.125 | 9.250 | ... | ... | -0.968116 |
| 0.009034 | ... | 0.300 | 0.013 | ... | ... | 125000 | 10.375 | 0.125 | 10.250 | ... | ... | -0.967986 |
| 0.008433 | ... | ... | 0.013 | ... | ... | 126000 | 11.375 | 0.125 | 11.250 | ... | ... | -0.967856 |
| 0.00792 | ... | 0.275 | 0.013 | ... | ... | 127000 | 12.375 | 0.125 | 12.250 | ... | ... | -0.967727 |
| 0.007474 | ... | ... | 0.013 | ... | ... | 128000 | 13.375 | 0.125 | 13.250 | ... | ... | -0.967598 |
| 0.007084 | ... | 0.250 | 0.013 | ... | ... | 129000 | 14.375 | 0.125 | 14.250 | ... | ... | -0.967469 |
| 0.00674 | ... | ... | 0.013 | ... | ... | 130000 | 15.375 | 0.125 | 15.250 | ... | ... | -0.967341 |
| 0.006433 | ... | 0.225 | 0.013 | ... | ... | 131000 | 16.375 | 0.125 | 16.250 | ... | ... | -0.967213 |
| 0.006158 | ... | ... | 0.013 | ... | ... | 132000 | 17.375 | 0.125 | 17.250 | ... | ... | -0.967085 |
| 0.00591 | ... | 0.225 | 0.013 | ... | ... | 133000 | 18.375 | 0.125 | 18.250 | ... | ... | -0.966957 |
| 0.005685 | ... | ... | 0.013 | ... | ... | 134000 | 19.375 | 0.125 | 19.250 | ... | ... | -0.96683 |
| 0.005479 | ... | 0.225 | 0.013 | ... | ... | 135000 | 20.375 | 0.125 | 20.250 | ... | ... | -0.966703 |
| 0.005291 | ... | ... | 0.013 | ... | ... | 136000 | 21.375 | 0.125 | 21.250 | ... | ... | -0.966577 |
| 0.005118 | ... | 0.225 | 0.013 | ... | ... | 137000 | 22.375 | 0.125 | 22.250 | ... | ... | -0.966451 |
| 0.00496 | ... | ... | 0.013 | ... | ... | 138000 | 23.375 | 0.125 | 23.250 | ... | ... | -0.966325 |
| 0.004811 | ... | 0.200 | 0.013 | ... | ... | 139000 | 24.375 | 0.125 | 24.250 | ... | ... | -0.966199 |
| 0.004673 | ... | ... | 0.013 | ... | ... | 140000 | 25.375 | 0.125 | 25.250 | ... | ... | -0.966073 |
| 0.004546 | ... | 0.200 | 0.013 | ... | ... | 141000 | 26.375 | 0.125 | 26.250 | ... | ... | -0.965948 |
| 0.004427 | ... | ... | 0.013 | ... | ... | 142000 | 27.375 | 0.125 | 27.250 | ... | ... | -0.965824 |
| 0.004315 | ... | 0.200 | 0.013 | ... | ... | 143000 | 28.375 | 0.125 | 28.250 | ... | ... | -0.965699 |
| 0.00421 | ... | ... | 0.013 | ... | ... | 144000 | 29.375 | 0.125 | 29.250 | ... | ... | -0.965575 |
| 0.004111 | ... | 0.200 | 0.013 | ... | ... | 145000 | 30.375 | 0.125 | 30.250 | ... | ... | -0.965451 |
| 0.004018 | ... | ... | 0.013 | ... | ... | 146000 | 31.375 | 0.125 | 31.250 | ... | ... | -0.965327 |
| 0.003931 | ... | 0.200 | 0.013 | ... | ... | 147000 | 32.375 | 0.125 | 32.250 | ... | ... | -0.965204 |
| 0.003848 | ... | ... | 0.013 | ... | ... | 148000 | 33.375 | 0.125 | 33.250 | ... | ... | -0.965081 |
| 0.003695 | ... | ... | 0.013 | ... | ... | 150000 | 35.375 | 0.125 | 35.250 | ... | ... | -0.964836 |
| 0.003557 | ... | ... | 0.013 | ... | ... | 152000 | 37.375 | 0.125 | 37.250 | ... | ... | -0.964591 |
| 0.003431 | ... | ... | 0.013 | ... | ... | 154000 | 39.375 | 0.125 | 39.250 | ... | ... | -0.964348 |
| 0.003317 | ... | ... | 0.013 | ... | ... | 156000 | 41.375 | 0.125 | 41.250 | ... | ... | -0.964105 |
| 0.003212 | ... | ... | 0.013 | ... | ... | 158000 | 43.375 | 0.125 | 43.250 | ... | ... | -0.963864 |
| 0.003116 | ... | ... | 0.013 | ... | ... | 160000 | 45.375 | 0.125 | 45.250 | ... | ... | -0.963624 |
| 0.003027 | ... | ... | 0.013 | ... | ... | 162000 | 47.375 | 0.125 | 47.250 | ... | ... | -0.963384 |
| 0.002944 | ... | ... | 0.013 | ... | ... | 164000 | 49.375 | 0.125 | 49.250 | ... | ... | -0.963146 |
| 0.002868 | ... | ... | 0.013 | ... | ... | 166000 | 51.375 | 0.125 | 51.250 | ... | ... | -0.962908 |
| 0.002797 | ... | ... | 0.013 | ... | ... | 168000 | 53.375 | 0.125 | 53.250 | ... | ... | -0.962671 |
| 0.00273 | ... | ... | 0.013 | ... | ... | 170000 | 55.375 | 0.125 | 55.250 | ... | ... | -0.962435 |
| 0.002668 | ... | ... | 0.013 | ... | ... | 172000 | 57.375 | 0.125 | 57.250 | ... | ... | -0.9622 |
| 0.002609 | ... | ... | 0.013 | ... | ... | 174000 | 59.375 | 0.125 | 59.250 | ... | ... | -0.961966 |
| 0.002554 | ... | ... | 0.013 | ... | ... | 176000 | 61.375 | 0.125 | 61.250 | ... | ... | -0.961733 |
| 0.002502 | ... | ... | 0.013 | ... | ... | 178000 | 63.375 | 0.125 | 63.250 | ... | ... | -0.9615 |
| 0.002453 | ... | ... | 0.013 | ... | ... | 180000 | 65.375 | 0.125 | 65.250 | ... | ... | -0.961269 |
| 0.002407 | ... | ... | 0.013 | ... | ... | 182000 | 67.375 | 0.125 | 67.250 | ... | ... | -0.961038 |
| 0.002363 | ... | ... | 0.013 | ... | ... | 184000 | 69.375 | 0.125 | 69.250 | ... | ... | -0.960808 |
| 0.002322 | ... | ... | 0.013 | ... | ... | 186000 | 71.375 | 0.125 | 71.250 | ... | ... | -0.960578 |
| 0.002282 | ... | ... | 0.013 | ... | ... | 188000 | 73.375 | 0.125 | 73.250 | ... | ... | -0.96035 |
| 0.002244 | ... | ... | 0.013 | ... | ... | 190000 | 75.375 | 0.125 | 75.250 | ... | ... | -0.960122 |
| 0.002208 | ... | ... | 0.013 | ... | ... | 192000 | 77.375 | 0.125 | 77.250 | ... | ... | -0.959895 |
| 0.002174 | ... | ... | 0.013 | ... | ... | 194000 | 79.375 | 0.125 | 79.250 | ... | ... | -0.959669 |
| 0.002141 | ... | ... | 0.013 | ... | ... | 196000 | 81.375 | 0.125 | 81.250 | ... | ... | -0.959443 |
| 0.00211 | ... | ... | 0.013 | ... | ... | 198000 | 83.375 | 0.125 | 83.250 | ... | ... | -0.959218 |
| 0.002081 | ... | ... | 0.013 | ... | ... | 200000 | 85.375 | 0.125 | 85.250 | ... | ... | -0.958994 |
| 0.002052 | ... | ... | 0.013 | ... | ... | 202000 | 87.375 | 0.125 | 87.250 | ... | ... | -0.95877 |
| 0.002024 | ... | ... | 0.013 | ... | ... | 204000 | 89.375 | 0.125 | 89.250 | ... | ... | -0.958547 |
| 0.001998 | ... | 0.200 | 0.013 | ... | ... | 206000 | 91.375 | 0.125 | 91.250 | ... | ... | -0.958325 |
| 0.001972 | ... | 0.200 | 0.013 | ... | ... | 208000 | 93.375 | 0.125 | 93.250 | ... | ... | -0.958103 |
| 0.001948 | ... | 0.200 | 0.013 | ... | ... | 210000 | 95.375 | 0.125 | 95.250 | ... | ... | -0.957882 |
| 0.001925 | ... | 0.200 | 0.013 | ... | ... | 212000 | 97.375 | 0.125 | 97.250 | ... | ... | -0.957662 |
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.