Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992521 | ... | ... | 60.500 | 0.275 | 60.775 | 58000 | ... | ... | 0.013 | ... | 0.125 | -0.001382 |
| 0.992731 | ... | ... | 58.500 | 0.275 | 58.775 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.001445 |
| 0.99298 | ... | ... | 56.500 | 0.275 | 56.775 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001512 |
| 0.993275 | ... | ... | 54.500 | 0.275 | 54.775 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001584 |
| 0.993623 | ... | ... | 52.500 | 0.275 | 52.775 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.001659 |
| 0.994034 | ... | ... | 50.500 | 0.275 | 50.775 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.00174 |
| 0.994523 | ... | ... | 48.500 | 0.275 | 48.775 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.001826 |
| 0.99511 | ... | ... | 46.500 | 0.275 | 46.775 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.001919 |
| 0.995835 | ... | ... | 44.500 | 0.275 | 44.775 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.002018 |
| 0.996812 | ... | ... | 42.500 | 0.275 | 42.775 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.002125 |
| 0.997063 | ... | ... | 40.500 | 0.275 | 40.775 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.002241 |
| 0.997063 | ... | ... | 38.500 | 0.275 | 38.775 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002368 |
| 0.997063 | ... | ... | 36.500 | 0.275 | 36.775 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002506 |
| 0.997063 | ... | ... | 34.500 | 0.275 | 34.775 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002657 |
| 0.997063 | ... | ... | 32.500 | 0.275 | 32.775 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002825 |
| 0.997063 | ... | ... | 31.500 | 0.275 | 31.775 | 87000 | ... | ... | 0.013 | ... | 0.125 | -0.002916 |
| 0.997063 | ... | ... | 30.500 | 0.275 | 30.775 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.003012 |
| 0.997063 | ... | ... | 29.500 | 0.275 | 29.775 | 89000 | ... | ... | 0.013 | ... | 0.125 | -0.003113 |
| 0.997063 | ... | ... | 28.500 | 0.275 | 28.775 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.003221 |
| 0.997063 | ... | ... | 27.500 | 0.275 | 27.775 | 91000 | ... | ... | 0.013 | ... | 0.125 | -0.003335 |
| 0.997063 | ... | ... | 26.500 | 0.275 | 26.775 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.003457 |
| 0.997063 | ... | ... | 25.500 | 0.275 | 25.775 | 93000 | ... | ... | 0.013 | ... | 0.125 | -0.003586 |
| 0.997063 | ... | ... | 24.500 | 0.275 | 24.775 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003725 |
| 0.997063 | ... | ... | 23.500 | 0.275 | 23.775 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003874 |
| 0.997063 | ... | ... | 22.500 | 0.275 | 22.775 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.004035 |
| 0.997063 | ... | ... | 21.500 | 0.275 | 21.775 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.004208 |
| 0.997063 | ... | ... | 20.500 | 0.275 | 20.775 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.004395 |
| 0.997063 | ... | ... | 19.500 | 0.275 | 19.775 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.0046 |
| 0.997063 | ... | ... | 18.500 | 0.275 | 18.775 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.004823 |
| 0.997063 | ... | ... | 17.500 | 0.275 | 17.775 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.005067 |
| 0.997063 | ... | ... | 16.500 | 0.275 | 16.775 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.005338 |
| 0.997063 | ... | ... | 15.500 | 0.275 | 15.775 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.005637 |
| 0.997063 | ... | ... | 14.500 | 0.275 | 14.775 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.005971 |
| 0.997063 | ... | ... | 13.500 | 0.275 | 13.775 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.006348 |
| 0.997063 | ... | ... | 12.500 | 0.275 | 12.775 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.006775 |
| 0.997063 | ... | ... | 11.500 | 0.275 | 11.775 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.007263 |
| 0.997063 | ... | ... | 10.500 | 0.275 | 10.775 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.007831 |
| 0.997063 | ... | ... | 9.500 | 0.275 | 9.775 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.008495 |
| 0.997063 | ... | ... | 8.500 | 0.275 | 8.775 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00929 |
| 0.997063 | ... | ... | 7.500 | 0.275 | 7.775 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.010254 |
| 0.997063 | ... | ... | 6.500 | 0.275 | 6.775 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011456 |
| 0.997063 | ... | ... | 5.500 | 0.275 | 5.775 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.013004 |
| 0.997063 | ... | ... | 4.500 | 0.275 | 4.775 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.015082 |
| 0.997063 | ... | ... | 3.500 | 0.275 | 3.775 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.018044 |
| 0.997063 | ... | ... | 2.525 | 0.250 | 2.775 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.02266 |
| 0.980007 | ... | ... | 1.675 | 0.225 | 1.900 | 117000 | ... | ... | 0.125 | ... | 0.125 | -0.13789 |
| 0.707677 | ... | ... | 1.050 | 0.150 | 1.200 | 118000 | ... | ... | 0.425 | ... | 0.250 | -0.322132 |
| 0.480555 | ... | 1.225 | 0.700 | ... | ... | 119000 | ... | ... | 0.925 | ... | 1.300 | -0.512951 |
| 0.289013 | ... | 0.300 | 0.350 | ... | ... | 120000 | ... | ... | 1.575 | 1.488 | 1.488 | -0.676422 |
| 0.147861 | ... | 0.150 | 0.150 | ... | ... | 121000 | 2.375 | -0.250 | 2.625 | ... | ... | -0.793556 |
| 0.059728 | ... | 0.125 | 0.050 | ... | ... | 122000 | 3.275 | -0.275 | 3.550 | ... | ... | -0.862759 |
| 0.030308 | ... | 0.125 | 0.025 | ... | ... | 123000 | 4.225 | -0.275 | 4.500 | ... | ... | -0.900914 |
| 0.01536 | ... | 0.125 | 0.013 | ... | ... | 124000 | 5.225 | -0.275 | 5.500 | ... | ... | -0.91161 |
| 0.013436 | ... | 0.125 | 0.013 | ... | ... | 125000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.919439 |
| 0.01199 | ... | 0.125 | 0.013 | ... | ... | 126000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.925443 |
| 0.010862 | ... | 0.125 | 0.013 | ... | ... | 127000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.930206 |
| 0.009955 | ... | 0.125 | 0.013 | ... | ... | 128000 | 9.225 | -0.275 | 9.500 | ... | ... | -0.934084 |
| 0.009205 | ... | 0.125 | 0.013 | ... | ... | 129000 | 10.225 | -0.275 | 10.500 | ... | ... | -0.937305 |
| 0.008576 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.225 | -0.275 | 11.500 | ... | ... | -0.940025 |
| 0.008041 | ... | 0.125 | 0.013 | ... | ... | 131000 | 12.225 | -0.275 | 12.500 | ... | ... | -0.942352 |
| 0.007577 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.225 | -0.275 | 13.500 | ... | ... | -0.944365 |
| 0.007173 | ... | 0.125 | 0.013 | ... | ... | 133000 | 14.225 | -0.275 | 14.500 | ... | ... | -0.946125 |
| 0.006817 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.225 | -0.275 | 15.500 | ... | ... | -0.947675 |
| 0.0065 | ... | 0.125 | 0.013 | ... | ... | 135000 | 16.225 | -0.275 | 16.500 | ... | ... | -0.94905 |
| 0.006217 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.225 | -0.275 | 17.500 | ... | ... | -0.950277 |
| 0.005961 | ... | 0.125 | 0.013 | ... | ... | 137000 | 18.225 | -0.275 | 18.500 | ... | ... | -0.951379 |
| 0.00573 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.225 | -0.275 | 19.500 | ... | ... | -0.952373 |
| 0.00552 | ... | 0.125 | 0.013 | ... | ... | 139000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.953274 |
| 0.005326 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.225 | -0.275 | 21.500 | ... | ... | -0.954093 |
| 0.005149 | ... | 0.125 | 0.013 | ... | ... | 141000 | 22.225 | -0.275 | 22.500 | ... | ... | -0.954841 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.225 | -0.275 | 23.500 | ... | ... | -0.955525 |
| 0.004835 | ... | 0.125 | 0.013 | ... | ... | 143000 | 24.225 | -0.275 | 24.500 | ... | ... | -0.956154 |
| 0.004695 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.225 | -0.275 | 25.500 | ... | ... | -0.956733 |
| 0.004564 | ... | 0.125 | 0.013 | ... | ... | 145000 | 26.225 | -0.275 | 26.500 | ... | ... | -0.957267 |
| 0.004443 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.225 | -0.275 | 27.500 | ... | ... | -0.957761 |
| 0.00433 | ... | 0.125 | 0.013 | ... | ... | 147000 | 28.225 | -0.275 | 28.500 | ... | ... | -0.958218 |
| 0.004222 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.225 | -0.275 | 29.500 | ... | ... | -0.958643 |
| 0.004027 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.225 | -0.275 | 31.500 | ... | ... | -0.959406 |
| 0.003854 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.225 | -0.275 | 33.500 | ... | ... | -0.96007 |
| 0.003698 | ... | 0.125 | 0.013 | ... | ... | 154000 | 35.225 | -0.275 | 35.500 | ... | ... | -0.96065 |
| 0.003558 | ... | 0.125 | 0.013 | ... | ... | 156000 | 37.225 | -0.275 | 37.500 | ... | ... | -0.961158 |
| 0.003431 | ... | 0.125 | 0.013 | ... | ... | 158000 | 39.225 | -0.275 | 39.500 | ... | ... | -0.961606 |
| 0.003315 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.225 | -0.275 | 41.500 | ... | ... | -0.962001 |
| 0.003209 | ... | 0.125 | 0.013 | ... | ... | 162000 | 43.225 | -0.275 | 43.500 | ... | ... | -0.96235 |
| 0.003112 | ... | 0.125 | 0.013 | ... | ... | 164000 | 45.225 | -0.275 | 45.500 | ... | ... | -0.962658 |
| 0.003021 | ... | 0.125 | 0.013 | ... | ... | 166000 | 47.225 | -0.275 | 47.500 | ... | ... | -0.962932 |
| 0.002938 | ... | 0.125 | 0.013 | ... | ... | 168000 | 49.225 | -0.275 | 49.500 | ... | ... | -0.963174 |
| 0.002861 | ... | 0.125 | 0.013 | ... | ... | 170000 | 51.225 | -0.275 | 51.500 | ... | ... | -0.963389 |
| 0.002789 | ... | 0.125 | 0.013 | ... | ... | 172000 | 53.225 | -0.275 | 53.500 | ... | ... | -0.963579 |
| 0.002721 | ... | 0.125 | 0.013 | ... | ... | 174000 | 55.225 | -0.275 | 55.500 | ... | ... | -0.963747 |
| 0.002658 | ... | 0.125 | 0.013 | ... | ... | 176000 | 57.225 | -0.275 | 57.500 | ... | ... | -0.963895 |
| 0.002599 | ... | 0.125 | 0.013 | ... | ... | 178000 | 59.225 | -0.275 | 59.500 | ... | ... | -0.964025 |
| 0.002544 | ... | 0.125 | 0.013 | ... | ... | 180000 | 61.225 | -0.275 | 61.500 | ... | ... | -0.964139 |
| 0.002492 | ... | 0.125 | 0.013 | ... | ... | 182000 | 63.225 | -0.275 | 63.500 | ... | ... | -0.964237 |
| 0.002442 | ... | 0.125 | 0.013 | ... | ... | 184000 | 65.225 | -0.275 | 65.500 | ... | ... | -0.964323 |
| 0.002395 | ... | 0.125 | 0.013 | ... | ... | 186000 | 67.225 | -0.275 | 67.500 | ... | ... | -0.964396 |
| 0.002351 | ... | 0.125 | 0.013 | ... | ... | 188000 | 69.225 | -0.275 | 69.500 | ... | ... | -0.964458 |
| 0.002309 | ... | 0.125 | 0.013 | ... | ... | 190000 | 71.225 | -0.275 | 71.500 | ... | ... | -0.964509 |
| 0.00227 | ... | 0.125 | 0.013 | ... | ... | 192000 | 73.225 | -0.275 | 73.500 | ... | ... | -0.964551 |
| 0.002231 | ... | 0.125 | 0.013 | ... | ... | 194000 | 75.225 | -0.275 | 75.500 | ... | ... | -0.964584 |
| 0.002195 | ... | 0.125 | 0.013 | ... | ... | 196000 | 77.225 | -0.275 | 77.500 | ... | ... | -0.964609 |
| 0.002161 | ... | 0.125 | 0.013 | ... | ... | 198000 | 79.225 | -0.275 | 79.500 | ... | ... | -0.964627 |
| 0.002128 | ... | 0.125 | 0.013 | ... | ... | 200000 | 81.225 | -0.275 | 81.500 | ... | ... | -0.964637 |
| 0.002097 | ... | 0.125 | 0.013 | ... | ... | 202000 | 83.225 | -0.275 | 83.500 | ... | ... | -0.964641 |
| 0.002067 | ... | 0.125 | 0.013 | ... | ... | 204000 | 85.225 | -0.275 | 85.500 | ... | ... | -0.96464 |
| 0.002038 | ... | 0.125 | 0.013 | ... | ... | 206000 | 87.225 | -0.275 | 87.500 | ... | ... | -0.964632 |
| 0.00201 | ... | 0.125 | 0.013 | ... | ... | 208000 | 89.225 | -0.275 | 89.500 | ... | ... | -0.96462 |
| 0.001983 | ... | 0.125 | 0.013 | ... | ... | 210000 | 91.225 | -0.275 | 91.500 | ... | ... | -0.964602 |
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.