Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969201 | ... | ... | 56 | 0.500 | 56.500 | 58000 | ... | ... | 0.013 | ... | 0.250 | -0.001498 |
| 0.968733 | ... | ... | 54 | 0.500 | 54.500 | 60000 | ... | ... | 0.013 | ... | 0.250 | -0.001571 |
| 0.96827 | ... | ... | 52 | 0.500 | 52.500 | 62000 | ... | ... | 0.013 | ... | 0.250 | -0.001647 |
| 0.967813 | ... | ... | 50 | 0.500 | 50.500 | 64000 | ... | ... | 0.013 | ... | 0.250 | -0.001729 |
| 0.967361 | ... | ... | 48 | 0.500 | 48.500 | 66000 | ... | ... | 0.013 | ... | 0.250 | -0.001817 |
| 0.966914 | ... | ... | 46 | 0.500 | 46.500 | 68000 | ... | ... | 0.013 | ... | 0.250 | -0.001911 |
| 0.966472 | ... | ... | 44 | 0.500 | 44.500 | 70000 | ... | ... | 0.013 | ... | 0.250 | -0.002012 |
| 0.966034 | ... | ... | 42 | 0.500 | 42.500 | 72000 | ... | ... | 0.013 | ... | 0.250 | -0.002122 |
| 0.965601 | ... | ... | 40 | 0.500 | 40.500 | 74000 | ... | ... | 0.013 | ... | 0.250 | -0.00224 |
| 0.965171 | ... | ... | 38 | 0.500 | 38.500 | 76000 | ... | ... | 0.013 | ... | 0.250 | -0.002369 |
| 0.964746 | ... | ... | 36 | 0.500 | 36.500 | 78000 | ... | ... | 0.013 | ... | 0.250 | -0.00251 |
| 0.964325 | ... | ... | 34 | 0.500 | 34.500 | 80000 | ... | ... | 0.013 | ... | 0.250 | -0.002665 |
| 0.963907 | ... | ... | 32 | 0.500 | 32.500 | 82000 | ... | ... | 0.013 | ... | 0.250 | -0.002836 |
| 0.963493 | ... | ... | 30 | 0.500 | 30.500 | 84000 | ... | ... | 0.013 | ... | 0.250 | -0.003027 |
| 0.963083 | ... | ... | 28 | 0.500 | 28.500 | 86000 | ... | ... | 0.013 | ... | 0.250 | -0.003241 |
| 0.962879 | ... | ... | 27 | 0.500 | 27.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
| 0.962676 | ... | ... | 26 | 0.500 | 26.500 | 88000 | ... | ... | 0.013 | ... | 0.250 | -0.003483 |
| 0.962473 | ... | ... | 25 | 0.500 | 25.500 | 89000 | ... | ... | 0.013 | ... | 0.250 | -0.003617 |
| 0.962272 | ... | ... | 24 | 0.500 | 24.500 | 90000 | ... | ... | 0.013 | ... | 0.250 | -0.00376 |
| 0.962071 | ... | ... | 23 | 0.500 | 23.500 | 91000 | ... | ... | 0.013 | ... | 0.250 | -0.003913 |
| 0.961871 | ... | ... | 22 | 0.500 | 22.500 | 92000 | ... | ... | 0.013 | ... | 0.250 | -0.004079 |
| 0.961672 | ... | ... | 21 | 0.500 | 21.500 | 93000 | ... | ... | 0.013 | ... | 0.250 | -0.004257 |
| 0.961473 | ... | ... | 20 | 0.500 | 20.500 | 94000 | ... | ... | 0.013 | ... | 0.250 | -0.004452 |
| 0.961275 | ... | ... | 19 | 0.500 | 19.500 | 95000 | ... | ... | 0.013 | ... | 0.250 | -0.004663 |
| 0.961078 | ... | ... | 18 | 0.500 | 18.500 | 96000 | ... | ... | 0.013 | ... | 0.250 | -0.004894 |
| 0.960882 | ... | ... | 17 | 0.500 | 17.500 | 97000 | ... | ... | 0.013 | ... | 0.250 | -0.005148 |
| 0.960686 | ... | ... | 16 | 0.500 | 16.500 | 98000 | ... | ... | 0.013 | ... | 0.250 | -0.00543 |
| 0.960491 | ... | ... | 15 | 0.500 | 15.500 | 99000 | ... | ... | 0.013 | ... | 0.250 | -0.005742 |
| 0.960296 | ... | ... | 14 | 0.500 | 14.500 | 100000 | ... | ... | 0.013 | ... | 0.250 | -0.006093 |
| 0.960103 | ... | ... | 13 | 0.500 | 13.500 | 101000 | ... | ... | 0.013 | ... | 0.250 | -0.006488 |
| 0.95991 | ... | ... | 12 | 0.500 | 12.500 | 102000 | ... | ... | 0.013 | ... | 0.275 | -0.006938 |
| 0.959717 | ... | ... | 11 | 0.500 | 11.500 | 103000 | ... | ... | 0.025 | ... | 0.300 | -0.012841 |
| 0.959526 | ... | ... | 10.025 | 0.475 | 10.500 | 104000 | ... | ... | 0.025 | ... | 0.325 | -0.01385 |
| 0.951637 | ... | ... | 9.050 | 0.475 | 9.525 | 105000 | ... | ... | 0.050 | ... | 0.375 | -0.025284 |
| 0.942837 | ... | ... | 8.100 | 0.450 | 8.550 | 106000 | ... | ... | 0.100 | ... | 0.475 | -0.045092 |
| 0.918988 | ... | ... | 7.175 | 0.450 | 7.625 | 107000 | ... | ... | 0.150 | ... | 0.650 | -0.06476 |
| 0.888651 | ... | ... | 6.300 | 0.425 | 6.725 | 108000 | ... | ... | 0.250 | ... | 0.950 | -0.098127 |
| 0.85219 | ... | ... | 5.450 | 0.400 | 5.850 | 109000 | ... | ... | 0.375 | ... | 1.300 | -0.136905 |
| 0.805511 | ... | ... | 4.650 | 0.375 | 5.025 | 110000 | ... | ... | 0.550 | ... | 1.650 | -0.185404 |
| 0.750414 | ... | ... | 3.925 | 0.325 | 4.250 | 111000 | ... | ... | 0.775 | ... | 2.050 | -0.241764 |
| 0.685984 | ... | ... | 3.250 | 0.300 | 3.550 | 112000 | ... | ... | 1.075 | ... | 2.525 | -0.306905 |
| 0.615635 | 2.750 | 2.750 | 2.925 | ... | ... | 113000 | ... | ... | 1.425 | 1.625 | 1.625 | -0.376187 |
| 0.542691 | 2.388 | 2.388 | 2.350 | ... | ... | 114000 | ... | ... | 1.850 | 2.200 | 2.200 | -0.44964 |
| 0.468354 | 2.163 | 2.163 | 1.875 | ... | ... | 115000 | ... | ... | 2.350 | 2.875 | 2.875 | -0.524497 |
| 0.395128 | 1.638 | 1.638 | 1.450 | ... | ... | 116000 | ... | ... | 2.950 | 3.488 | 3.488 | -0.596601 |
| 0.32553 | ... | 2.575 | 1.100 | ... | ... | 117000 | 3.600 | -0.375 | 3.975 | ... | ... | -0.665095 |
| 0.262713 | ... | 2.125 | 0.825 | ... | ... | 118000 | 4.300 | -0.400 | 4.700 | ... | ... | -0.729457 |
| 0.206174 | ... | 1.750 | 0.600 | ... | ... | 119000 | 5.075 | -0.425 | 5.500 | ... | ... | -0.784702 |
| 0.157375 | ... | 1.450 | 0.425 | ... | ... | 120000 | 5.900 | -0.450 | 6.350 | ... | ... | -0.831683 |
| 0.118344 | ... | 1.225 | 0.300 | ... | ... | 121000 | 6.775 | -0.450 | 7.225 | ... | ... | -0.868458 |
| 0.084959 | ... | 1.025 | 0.200 | ... | ... | 122000 | 7.675 | -0.475 | 8.150 | ... | ... | -0.899041 |
| 0.065228 | ... | 0.875 | 0.150 | ... | ... | 123000 | 8.600 | -0.475 | 9.075 | ... | ... | -0.922956 |
| 0.046017 | ... | 0.750 | 0.100 | ... | ... | 124000 | 9.550 | -0.500 | 10.050 | ... | ... | -0.939431 |
| 0.026062 | ... | 0.650 | 0.050 | ... | ... | 125000 | 10.525 | -0.500 | 11.025 | ... | ... | -0.947775 |
| 0.02447 | ... | 0.575 | 0.050 | ... | ... | 126000 | 11.500 | -0.500 | 12 | ... | ... | -0.95545 |
| 0.013589 | ... | 0.525 | 0.025 | ... | ... | 127000 | 12.500 | -0.500 | 13 | ... | ... | -0.955271 |
| 0.012855 | ... | 0.500 | 0.025 | ... | ... | 128000 | 13.500 | -0.500 | 14 | ... | ... | -0.955092 |
| 0.007036 | ... | 0.450 | 0.013 | ... | ... | 129000 | 14.500 | -0.500 | 15 | ... | ... | -0.954913 |
| 0.006697 | ... | 0.425 | 0.013 | ... | ... | 130000 | 15.500 | -0.500 | 16 | ... | ... | -0.954735 |
| 0.006394 | ... | 0.425 | 0.013 | ... | ... | 131000 | 16.500 | -0.500 | 17 | ... | ... | -0.954558 |
| 0.006123 | ... | 0.400 | 0.013 | ... | ... | 132000 | 17.500 | -0.500 | 18 | ... | ... | -0.95438 |
| 0.005878 | ... | 0.375 | 0.013 | ... | ... | 133000 | 18.500 | -0.500 | 19 | ... | ... | -0.954204 |
| 0.005656 | ... | 0.350 | 0.013 | ... | ... | 134000 | 19.500 | -0.500 | 20 | ... | ... | -0.954028 |
| 0.005453 | ... | 0.350 | 0.013 | ... | ... | 135000 | 20.500 | -0.500 | 21 | ... | ... | -0.953852 |
| 0.005266 | ... | 0.325 | 0.013 | ... | ... | 136000 | 21.500 | -0.500 | 22 | ... | ... | -0.953676 |
| 0.005096 | ... | 0.325 | 0.013 | ... | ... | 137000 | 22.500 | -0.500 | 23 | ... | ... | -0.953501 |
| 0.004939 | ... | 0.300 | 0.013 | ... | ... | 138000 | 23.500 | -0.500 | 24 | ... | ... | -0.953327 |
| 0.004792 | ... | 0.300 | 0.013 | ... | ... | 139000 | 24.500 | -0.500 | 25 | ... | ... | -0.953153 |
| 0.004655 | ... | 0.300 | 0.013 | ... | ... | 140000 | 25.500 | -0.500 | 26 | ... | ... | -0.952979 |
| 0.004529 | ... | 0.275 | 0.013 | ... | ... | 141000 | 26.500 | -0.500 | 27 | ... | ... | -0.952806 |
| 0.004411 | ... | 0.275 | 0.013 | ... | ... | 142000 | 27.500 | -0.500 | 28 | ... | ... | -0.952633 |
| 0.0043 | ... | 0.275 | 0.013 | ... | ... | 143000 | 28.500 | -0.500 | 29 | ... | ... | -0.95246 |
| 0.004196 | ... | 0.275 | 0.013 | ... | ... | 144000 | 29.500 | -0.500 | 30 | ... | ... | -0.952288 |
| 0.004098 | ... | 0.250 | 0.013 | ... | ... | 145000 | 30.500 | -0.500 | 31 | ... | ... | -0.952116 |
| 0.004006 | ... | 0.250 | 0.013 | ... | ... | 146000 | 31.500 | -0.500 | 32 | ... | ... | -0.951945 |
| 0.003919 | ... | 0.250 | 0.013 | ... | ... | 147000 | 32.500 | -0.500 | 33 | ... | ... | -0.951774 |
| 0.003837 | ... | 0.250 | 0.013 | ... | ... | 148000 | 33.500 | -0.500 | 34 | ... | ... | -0.951603 |
| 0.003685 | ... | 0.250 | 0.013 | ... | ... | 150000 | 35.500 | -0.500 | 36 | ... | ... | -0.951263 |
| 0.003548 | ... | 0.250 | 0.013 | ... | ... | 152000 | 37.500 | -0.500 | 38 | ... | ... | -0.950924 |
| 0.003423 | ... | 0.250 | 0.013 | ... | ... | 154000 | 39.500 | -0.500 | 40 | ... | ... | -0.950587 |
| 0.003309 | ... | 0.250 | 0.013 | ... | ... | 156000 | 41.500 | -0.500 | 42 | ... | ... | -0.950251 |
| 0.003205 | ... | 0.250 | 0.013 | ... | ... | 158000 | 43.500 | -0.500 | 44 | ... | ... | -0.949916 |
| 0.003109 | ... | 0.250 | 0.013 | ... | ... | 160000 | 45.500 | -0.500 | 46 | ... | ... | -0.949583 |
| 0.003021 | ... | 0.250 | 0.013 | ... | ... | 162000 | 47.500 | -0.500 | 48 | ... | ... | -0.949251 |
| 0.002938 | ... | 0.250 | 0.013 | ... | ... | 164000 | 49.500 | -0.500 | 50 | ... | ... | -0.94892 |
| 0.002863 | ... | 0.250 | 0.013 | ... | ... | 166000 | 51.500 | -0.500 | 52 | ... | ... | -0.948591 |
| 0.002792 | ... | 0.250 | 0.013 | ... | ... | 168000 | 53.500 | -0.500 | 54 | ... | ... | -0.948262 |
| 0.002726 | ... | 0.250 | 0.013 | ... | ... | 170000 | 55.500 | -0.500 | 56 | ... | ... | -0.947936 |
| 0.002663 | ... | 0.250 | 0.013 | ... | ... | 172000 | 57.500 | -0.500 | 58 | ... | ... | -0.94761 |
| 0.002605 | ... | 0.250 | 0.013 | ... | ... | 174000 | 59.500 | -0.500 | 60 | ... | ... | -0.947285 |
| 0.00255 | ... | 0.250 | 0.013 | ... | ... | 176000 | 61.500 | -0.500 | 62 | ... | ... | -0.946962 |
| 0.002499 | ... | 0.250 | 0.013 | ... | ... | 178000 | 63.500 | -0.500 | 64 | ... | ... | -0.94664 |
| 0.00245 | ... | 0.250 | 0.013 | ... | ... | 180000 | 65.500 | -0.500 | 66 | ... | ... | -0.946318 |
| 0.002404 | ... | 0.250 | 0.013 | ... | ... | 182000 | 67.500 | -0.500 | 68 | ... | ... | -0.945998 |
| 0.00236 | ... | 0.250 | 0.013 | ... | ... | 184000 | 69.500 | -0.500 | 70 | ... | ... | -0.945679 |
| 0.002319 | ... | 0.250 | 0.013 | ... | ... | 186000 | 71.500 | -0.500 | 72 | ... | ... | -0.945361 |
| 0.002279 | ... | 0.250 | 0.013 | ... | ... | 188000 | 73.500 | -0.500 | 74 | ... | ... | -0.945045 |
| 0.002242 | ... | 0.250 | 0.013 | ... | ... | 190000 | 75.500 | -0.500 | 76 | ... | ... | -0.944729 |
| 0.002206 | ... | 0.250 | 0.013 | ... | ... | 192000 | 77.500 | -0.500 | 78 | ... | ... | -0.944414 |
| 0.002172 | ... | 0.250 | 0.013 | ... | ... | 194000 | 79.500 | -0.500 | 80 | ... | ... | -0.9441 |
| 0.002139 | ... | 0.250 | 0.013 | ... | ... | 196000 | 81.500 | -0.500 | 82 | ... | ... | -0.943787 |
| 0.002108 | ... | 0.250 | 0.013 | ... | ... | 198000 | 83.500 | -0.500 | 84 | ... | ... | -0.943476 |
| 0.002079 | ... | 0.250 | 0.013 | ... | ... | 200000 | 85.500 | -0.500 | 86 | ... | ... | -0.943165 |
| 0.00205 | ... | 0.250 | 0.013 | ... | ... | 202000 | 87.500 | -0.500 | 88 | ... | ... | -0.942855 |
| 0.002022 | ... | 0.250 | 0.013 | ... | ... | 204000 | 89.500 | -0.500 | 90 | ... | ... | -0.942546 |
| 0.001996 | ... | 0.250 | 0.013 | ... | ... | 206000 | 91.500 | -0.500 | 92 | ... | ... | -0.942238 |
| 0.001971 | ... | 0.250 | 0.013 | ... | ... | 208000 | 93.500 | -0.500 | 94 | ... | ... | -0.941931 |
| 0.001946 | ... | 0.250 | 0.013 | ... | ... | 210000 | 95.500 | -0.500 | 96 | ... | ... | -0.941625 |
| 0.001923 | ... | 0.250 | 0.013 | ... | ... | 212000 | 97.500 | -0.500 | 98 | ... | ... | -0.941319 |
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.