Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985399 | ... | ... | 65.950 | 0 | 65.950 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.001277 |
| 0.985187 | ... | ... | 63.950 | 0 | 63.950 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001333 |
| 0.984977 | ... | ... | 61.950 | 0 | 61.950 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001391 |
| 0.984769 | ... | ... | 59.950 | 0 | 59.950 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.001452 |
| 0.984564 | ... | ... | 57.950 | 0 | 57.950 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.001516 |
| 0.984362 | ... | ... | 55.950 | 0 | 55.950 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.001585 |
| 0.984161 | ... | ... | 53.950 | 0 | 53.950 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.001657 |
| 0.983962 | ... | ... | 51.950 | 0 | 51.950 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.001735 |
| 0.983766 | ... | ... | 49.950 | 0 | 49.950 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.001818 |
| 0.983571 | ... | ... | 47.950 | 0 | 47.950 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.001906 |
| 0.983378 | ... | ... | 45.950 | 0 | 45.950 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002001 |
| 0.983187 | ... | ... | 43.950 | 0 | 43.950 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002103 |
| 0.982997 | ... | ... | 41.950 | 0 | 41.950 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002214 |
| 0.982809 | ... | ... | 39.950 | 0 | 39.950 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002334 |
| 0.982622 | ... | ... | 37.950 | 0 | 37.950 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002465 |
| 0.982438 | ... | ... | 35.950 | 0 | 35.950 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.002609 |
| 0.982254 | ... | ... | 33.950 | 0 | 33.950 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.002767 |
| 0.982072 | ... | ... | 31.950 | 0 | 31.950 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.002943 |
| 0.981981 | ... | ... | 30.950 | 0 | 30.950 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003039 |
| 0.981891 | ... | ... | 29.950 | 0 | 29.950 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003139 |
| 0.981801 | ... | ... | 28.950 | 0 | 28.950 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.003246 |
| 0.981712 | ... | ... | 27.950 | 0 | 27.950 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.00336 |
| 0.981622 | ... | ... | 26.950 | 0 | 26.950 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003481 |
| 0.981533 | ... | ... | 25.950 | 0 | 25.950 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.00361 |
| 0.981445 | ... | ... | 24.950 | 0 | 24.950 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.003748 |
| 0.981356 | ... | ... | 23.950 | 0 | 23.950 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.003896 |
| 0.981268 | ... | ... | 22.950 | 0 | 22.950 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.004056 |
| 0.98118 | ... | ... | 21.950 | 0 | 21.950 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.004228 |
| 0.981093 | ... | ... | 20.950 | 0 | 20.950 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.004414 |
| 0.981006 | ... | ... | 19.950 | 0 | 19.950 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.004618 |
| 0.980919 | ... | ... | 18.950 | 0 | 18.950 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.004839 |
| 0.980832 | ... | ... | 17.950 | 0 | 17.950 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.005082 |
| 0.980746 | ... | ... | 16.950 | 0 | 16.950 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.005351 |
| 0.98066 | ... | ... | 15.950 | 0 | 15.950 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.005648 |
| 0.980574 | ... | ... | 14.950 | 0 | 14.950 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.00598 |
| 0.980489 | ... | ... | 13.950 | 0 | 13.950 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.006354 |
| 0.980404 | ... | ... | 12.950 | 0 | 12.950 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.006778 |
| 0.980319 | ... | ... | 11.950 | 0 | 11.950 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.007263 |
| 0.980234 | ... | ... | 10.950 | 0 | 10.950 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.007825 |
| 0.98015 | ... | ... | 9.950 | 0 | 9.950 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.008483 |
| 0.980065 | ... | ... | 8.950 | 0 | 8.950 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.009271 |
| 0.979981 | ... | ... | 7.950 | 0 | 7.950 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.010224 |
| 0.979898 | ... | ... | 6.950 | 0 | 6.950 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.011411 |
| 0.979814 | ... | ... | 5.950 | 0 | 5.950 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.012938 |
| 0.979731 | ... | ... | 4.950 | 0 | 4.950 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.014982 |
| 0.979648 | ... | ... | 4 | -0.050 | 3.950 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.017887 |
| 0.950988 | ... | ... | 3.100 | -0.125 | 2.975 | 123000 | ... | ... | 0.025 | ... | 0.125 | -0.037096 |
| 0.873042 | ... | ... | 2.300 | -0.250 | 2.050 | 124000 | ... | ... | 0.100 | ... | 0.125 | -0.119924 |
| 0.697835 | ... | ... | 1.650 | -0.350 | 1.300 | 125000 | ... | ... | 0.350 | ... | 0.175 | -0.298332 |
| 0.491767 | ... | ... | 1.150 | -0.375 | 0.775 | 126000 | ... | ... | 0.825 | ... | 0.350 | -0.505197 |
| 0.318849 | ... | 1.600 | 0.450 | ... | ... | 127000 | ... | ... | 1.500 | ... | 1.075 | -0.677415 |
| 0.203449 | ... | 0.675 | 0.275 | ... | ... | 128000 | 2.300 | -0.200 | 2.500 | ... | ... | -0.800237 |
| 0.120383 | ... | 0.275 | 0.150 | ... | ... | 129000 | 3.175 | -0.125 | 3.300 | ... | ... | -0.884172 |
| 0.065747 | ... | 0.200 | 0.075 | ... | ... | 130000 | 4.100 | -0.050 | 4.150 | ... | ... | -0.938911 |
| 0.026087 | ... | 0.150 | 0.025 | ... | ... | 131000 | 5.075 | 0 | 5.075 | ... | ... | -0.960018 |
| 0.022907 | ... | 0.125 | 0.025 | ... | ... | 132000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.978829 |
| 0.012032 | ... | 0.125 | 0.013 | ... | ... | 133000 | 7.050 | 0 | 7.050 | ... | ... | -0.978748 |
| 0.01089 | ... | 0.125 | 0.013 | ... | ... | 134000 | 8.050 | 0 | 8.050 | ... | ... | -0.978668 |
| 0.009973 | ... | 0.125 | 0.013 | ... | ... | 135000 | 9.050 | 0 | 9.050 | ... | ... | -0.978587 |
| 0.009216 | ... | 0.125 | 0.013 | ... | ... | 136000 | 10.050 | 0 | 10.050 | ... | ... | -0.978507 |
| 0.008582 | ... | 0.125 | 0.013 | ... | ... | 137000 | 11.050 | 0 | 11.050 | ... | ... | -0.978427 |
| 0.008041 | ... | 0.125 | 0.013 | ... | ... | 138000 | 12.050 | 0 | 12.050 | ... | ... | -0.978347 |
| 0.007575 | ... | 0.125 | 0.013 | ... | ... | 139000 | 13.050 | 0 | 13.050 | ... | ... | -0.978268 |
| 0.007167 | ... | 0.125 | 0.013 | ... | ... | 140000 | 14.050 | 0 | 14.050 | ... | ... | -0.978188 |
| 0.006809 | ... | 0.125 | 0.013 | ... | ... | 141000 | 15.050 | 0 | 15.050 | ... | ... | -0.978109 |
| 0.00649 | ... | 0.125 | 0.013 | ... | ... | 142000 | 16.050 | 0 | 16.050 | ... | ... | -0.97803 |
| 0.006205 | ... | 0.125 | 0.013 | ... | ... | 143000 | 17.050 | 0 | 17.050 | ... | ... | -0.977951 |
| 0.005948 | ... | 0.125 | 0.013 | ... | ... | 144000 | 18.050 | 0 | 18.050 | ... | ... | -0.977873 |
| 0.005715 | ... | 0.125 | 0.013 | ... | ... | 145000 | 19.050 | 0 | 19.050 | ... | ... | -0.977794 |
| 0.005504 | ... | 0.125 | 0.013 | ... | ... | 146000 | 20.050 | 0 | 20.050 | ... | ... | -0.977716 |
| 0.005309 | ... | 0.125 | 0.013 | ... | ... | 147000 | 21.050 | 0 | 21.050 | ... | ... | -0.977638 |
| 0.005132 | ... | 0.125 | 0.013 | ... | ... | 148000 | 22.050 | 0 | 22.050 | ... | ... | -0.97756 |
| 0.004968 | ... | 0.125 | 0.013 | ... | ... | 149000 | 23.050 | 0 | 23.050 | ... | ... | -0.977482 |
| 0.004817 | ... | 0.125 | 0.013 | ... | ... | 150000 | 24.050 | 0 | 24.050 | ... | ... | -0.977404 |
| 0.004675 | ... | 0.125 | 0.013 | ... | ... | 151000 | 25.050 | 0 | 25.050 | ... | ... | -0.977327 |
| 0.004544 | ... | 0.125 | 0.013 | ... | ... | 152000 | 26.050 | 0 | 26.050 | ... | ... | -0.97725 |
| 0.004423 | ... | 0.125 | 0.013 | ... | ... | 153000 | 27.050 | 0 | 27.050 | ... | ... | -0.977172 |
| 0.004309 | ... | 0.125 | 0.013 | ... | ... | 154000 | 28.050 | 0 | 28.050 | ... | ... | -0.977096 |
| 0.004201 | ... | 0.125 | 0.013 | ... | ... | 155000 | 29.050 | 0 | 29.050 | ... | ... | -0.977019 |
| 0.0041 | ... | 0.125 | 0.013 | ... | ... | 156000 | 30.050 | 0 | 30.050 | ... | ... | -0.976942 |
| 0.004005 | ... | 0.125 | 0.013 | ... | ... | 157000 | 31.050 | 0 | 31.050 | ... | ... | -0.976866 |
| 0.003916 | ... | 0.125 | 0.013 | ... | ... | 158000 | 32.050 | 0 | 32.050 | ... | ... | -0.97679 |
| 0.003832 | ... | 0.125 | 0.013 | ... | ... | 159000 | 33.050 | 0 | 33.050 | ... | ... | -0.976714 |
| 0.003751 | ... | 0.125 | 0.013 | ... | ... | 160000 | 34.050 | 0 | 34.050 | ... | ... | -0.976638 |
| 0.003675 | ... | 0.125 | 0.013 | ... | ... | 161000 | 35.050 | 0 | 35.050 | ... | ... | -0.976562 |
| 0.003603 | ... | 0.125 | 0.013 | ... | ... | 162000 | 36.050 | 0 | 36.050 | ... | ... | -0.976486 |
| 0.003469 | ... | 0.125 | 0.013 | ... | ... | 164000 | 38.050 | 0 | 38.050 | ... | ... | -0.976335 |
| 0.003347 | ... | 0.125 | 0.013 | ... | ... | 166000 | 40.050 | 0 | 40.050 | ... | ... | -0.976185 |
| 0.003236 | ... | 0.125 | 0.013 | ... | ... | 168000 | 42.050 | 0 | 42.050 | ... | ... | -0.976035 |
| 0.003134 | ... | 0.125 | 0.013 | ... | ... | 170000 | 44.050 | 0 | 44.050 | ... | ... | -0.975886 |
| 0.00304 | ... | 0.125 | 0.013 | ... | ... | 172000 | 46.050 | 0 | 46.050 | ... | ... | -0.975737 |
| 0.002953 | ... | 0.125 | 0.013 | ... | ... | 174000 | 48.050 | 0 | 48.050 | ... | ... | -0.975589 |
| 0.002873 | ... | 0.125 | 0.013 | ... | ... | 176000 | 50.050 | 0 | 50.050 | ... | ... | -0.975441 |
| 0.002798 | ... | 0.125 | 0.013 | ... | ... | 178000 | 52.050 | 0 | 52.050 | ... | ... | -0.975294 |
| 0.002729 | ... | 0.125 | 0.013 | ... | ... | 180000 | 54.050 | 0 | 54.050 | ... | ... | -0.975148 |
| 0.002663 | ... | 0.125 | 0.013 | ... | ... | 182000 | 56.050 | 0 | 56.050 | ... | ... | -0.975002 |
| 0.002602 | ... | 0.125 | 0.013 | ... | ... | 184000 | 58.050 | 0 | 58.050 | ... | ... | -0.974856 |
| 0.002544 | ... | 0.125 | 0.013 | ... | ... | 186000 | 60.050 | 0 | 60.050 | ... | ... | -0.974711 |
| 0.002491 | ... | 0.125 | 0.013 | ... | ... | 188000 | 62.050 | 0 | 62.050 | ... | ... | -0.974567 |
| 0.00244 | ... | 0.125 | 0.013 | ... | ... | 190000 | 64.050 | 0 | 64.050 | ... | ... | -0.974423 |
| 0.002392 | ... | 0.125 | 0.013 | ... | ... | 192000 | 66.050 | 0 | 66.050 | ... | ... | -0.974279 |
| 0.002346 | ... | 0.125 | 0.013 | ... | ... | 194000 | 68.050 | 0 | 68.050 | ... | ... | -0.974136 |
| 0.002303 | ... | 0.125 | 0.013 | ... | ... | 196000 | 70.050 | 0 | 70.050 | ... | ... | -0.973993 |
| 0.002262 | ... | 0.125 | 0.013 | ... | ... | 198000 | 72.050 | 0 | 72.050 | ... | ... | -0.973851 |
| 0.002223 | ... | 0.125 | 0.013 | ... | ... | 200000 | 74.050 | 0 | 74.050 | ... | ... | -0.97371 |
| 0.002186 | ... | 0.125 | 0.013 | ... | ... | 202000 | 76.050 | 0 | 76.050 | ... | ... | -0.973568 |
| 0.00215 | ... | 0.125 | 0.013 | ... | ... | 204000 | 78.050 | 0 | 78.050 | ... | ... | -0.973427 |
| 0.002117 | ... | 0.125 | 0.013 | ... | ... | 206000 | 80.050 | 0 | 80.050 | ... | ... | -0.973287 |
| 0.002085 | ... | 0.125 | 0.013 | ... | ... | 208000 | 82.050 | 0 | 82.050 | ... | ... | -0.973147 |
| 0.002054 | ... | 0.125 | 0.013 | ... | ... | 210000 | 84.050 | 0 | 84.050 | ... | ... | -0.973007 |
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.