Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996252 | ... | ... | 77.500 | 0 | 77.500 | 62000 | ... | ... | 0.013 | ... | 0.150 | -0.001078 |
| 0.9962 | ... | ... | 75.500 | 0 | 75.500 | 64000 | ... | ... | 0.013 | ... | 0.150 | -0.00112 |
| 0.996149 | ... | ... | 73.500 | 0 | 73.500 | 66000 | ... | ... | 0.013 | ... | 0.150 | -0.001163 |
| 0.996098 | ... | ... | 71.500 | 0 | 71.500 | 68000 | ... | ... | 0.013 | ... | 0.150 | -0.001208 |
| 0.996048 | ... | ... | 69.500 | 0 | 69.500 | 70000 | ... | ... | 0.013 | ... | 0.150 | -0.001256 |
| 0.995998 | ... | ... | 67.500 | 0 | 67.500 | 72000 | ... | ... | 0.013 | ... | 0.150 | -0.001305 |
| 0.995949 | ... | ... | 65.500 | 0 | 65.500 | 74000 | ... | ... | 0.013 | ... | 0.150 | -0.001357 |
| 0.9959 | ... | ... | 63.500 | 0 | 63.500 | 76000 | ... | ... | 0.013 | ... | 0.150 | -0.001412 |
| 0.995851 | ... | ... | 61.500 | 0 | 61.500 | 78000 | ... | ... | 0.013 | ... | 0.150 | -0.00147 |
| 0.995804 | ... | ... | 59.500 | 0 | 59.500 | 80000 | ... | ... | 0.013 | ... | 0.150 | -0.001531 |
| 0.995756 | ... | ... | 57.500 | 0 | 57.500 | 82000 | ... | ... | 0.013 | ... | 0.150 | -0.001595 |
| 0.995709 | ... | ... | 55.500 | 0 | 55.500 | 84000 | ... | ... | 0.013 | ... | 0.150 | -0.001664 |
| 0.995663 | ... | ... | 53.500 | 0 | 53.500 | 86000 | ... | ... | 0.013 | ... | 0.150 | -0.001736 |
| 0.995617 | ... | ... | 51.500 | 0 | 51.500 | 88000 | ... | ... | 0.013 | ... | 0.150 | -0.001814 |
| 0.995571 | ... | ... | 49.500 | 0 | 49.500 | 90000 | ... | ... | 0.013 | ... | 0.150 | -0.001897 |
| 0.995525 | ... | ... | 47.500 | 0 | 47.500 | 92000 | ... | ... | 0.013 | ... | 0.150 | -0.001986 |
| 0.99548 | ... | ... | 45.500 | 0 | 45.500 | 94000 | ... | ... | 0.013 | ... | 0.150 | -0.002082 |
| 0.995435 | ... | ... | 43.500 | 0 | 43.500 | 96000 | ... | ... | 0.013 | ... | 0.150 | -0.002185 |
| 0.995391 | ... | ... | 41.500 | 0 | 41.500 | 98000 | ... | ... | 0.013 | ... | 0.150 | -0.002297 |
| 0.995347 | ... | ... | 39.500 | 0 | 39.500 | 100000 | ... | ... | 0.013 | ... | 0.150 | -0.002419 |
| 0.995303 | ... | ... | 37.500 | 0 | 37.500 | 102000 | ... | ... | 0.013 | ... | 0.150 | -0.002552 |
| 0.995281 | ... | ... | 36.500 | 0 | 36.500 | 103000 | ... | ... | 0.013 | ... | 0.150 | -0.002624 |
| 0.995259 | ... | ... | 35.500 | 0 | 35.500 | 104000 | ... | ... | 0.013 | ... | 0.150 | -0.002698 |
| 0.995238 | ... | ... | 34.500 | 0 | 34.500 | 105000 | ... | ... | 0.013 | ... | 0.150 | -0.002777 |
| 0.995216 | ... | ... | 33.500 | 0 | 33.500 | 106000 | ... | ... | 0.013 | ... | 0.150 | -0.00286 |
| 0.995195 | ... | ... | 32.500 | 0 | 32.500 | 107000 | ... | ... | 0.013 | ... | 0.150 | -0.002947 |
| 0.995173 | ... | ... | 31.500 | 0 | 31.500 | 108000 | ... | ... | 0.013 | ... | 0.150 | -0.003039 |
| 0.995152 | ... | ... | 30.500 | 0 | 30.500 | 109000 | ... | ... | 0.013 | ... | 0.150 | -0.003136 |
| 0.995131 | ... | ... | 29.500 | 0 | 29.500 | 110000 | ... | ... | 0.013 | ... | 0.150 | -0.003239 |
| 0.99511 | ... | ... | 28.500 | 0 | 28.500 | 111000 | ... | ... | 0.013 | ... | 0.150 | -0.003349 |
| 0.995089 | ... | ... | 27.500 | 0 | 27.500 | 112000 | ... | ... | 0.013 | ... | 0.150 | -0.003465 |
| 0.995068 | ... | ... | 26.500 | 0 | 26.500 | 113000 | ... | ... | 0.013 | ... | 0.150 | -0.003589 |
| 0.995047 | ... | ... | 25.500 | 0 | 25.500 | 114000 | ... | ... | 0.013 | ... | 0.150 | -0.003721 |
| 0.995026 | ... | ... | 24.500 | 0 | 24.500 | 115000 | ... | ... | 0.013 | ... | 0.150 | -0.003864 |
| 0.995005 | ... | ... | 23.500 | 0 | 23.500 | 116000 | ... | ... | 0.013 | ... | 0.150 | -0.004017 |
| 0.994984 | ... | ... | 22.500 | 0 | 22.500 | 117000 | ... | ... | 0.013 | ... | 0.150 | -0.004181 |
| 0.994963 | ... | ... | 21.500 | 0 | 21.500 | 118000 | ... | ... | 0.013 | ... | 0.150 | -0.004359 |
| 0.994942 | ... | ... | 20.500 | 0 | 20.500 | 119000 | ... | ... | 0.013 | ... | 0.150 | -0.004552 |
| 0.994922 | ... | ... | 19.500 | 0 | 19.500 | 120000 | ... | ... | 0.013 | ... | 0.150 | -0.004763 |
| 0.994901 | ... | ... | 18.500 | 0 | 18.500 | 121000 | ... | ... | 0.013 | ... | 0.150 | -0.004994 |
| 0.99488 | ... | ... | 17.500 | 0 | 17.500 | 122000 | ... | ... | 0.013 | ... | 0.150 | -0.005247 |
| 0.99486 | ... | ... | 16.500 | 0 | 16.500 | 123000 | ... | ... | 0.013 | ... | 0.150 | -0.005528 |
| 0.994839 | ... | ... | 15.500 | 0 | 15.500 | 124000 | ... | ... | 0.013 | ... | 0.150 | -0.00584 |
| 0.994818 | ... | ... | 14.500 | 0 | 14.500 | 125000 | ... | ... | 0.013 | ... | 0.150 | -0.00619 |
| 0.994798 | ... | ... | 13.500 | 0 | 13.500 | 126000 | ... | ... | 0.013 | ... | 0.150 | -0.006583 |
| 0.994777 | ... | ... | 12.500 | 0 | 12.500 | 127000 | ... | ... | 0.013 | ... | 0.150 | -0.007034 |
| 0.994757 | ... | ... | 11.500 | 0 | 11.500 | 128000 | ... | ... | 0.013 | ... | 0.150 | -0.007549 |
| 0.994737 | ... | ... | 10.500 | 0 | 10.500 | 129000 | ... | ... | 0.013 | ... | 0.150 | -0.008153 |
| 0.994716 | ... | ... | 9.500 | 0 | 9.500 | 130000 | ... | ... | 0.013 | ... | 0.150 | -0.008863 |
| 0.994696 | ... | ... | 8.500 | 0 | 8.500 | 131000 | ... | ... | 0.013 | ... | 0.150 | -0.009718 |
| 0.994676 | ... | ... | 7.500 | 0 | 7.500 | 132000 | ... | ... | 0.013 | ... | 0.150 | -0.01077 |
| 0.994656 | ... | ... | 6.500 | 0 | 6.500 | 133000 | ... | ... | 0.013 | ... | 0.150 | -0.012094 |
| 0.994636 | ... | ... | 5.500 | 0 | 5.500 | 134000 | ... | ... | 0.013 | ... | 0.150 | -0.013825 |
| 0.994617 | ... | ... | 4.500 | 0 | 4.500 | 135000 | ... | ... | 0.013 | ... | 0.150 | -0.016197 |
| 0.994597 | ... | ... | 3.500 | 0 | 3.500 | 136000 | ... | ... | 0.013 | ... | 0.150 | -0.019682 |
| 0.994577 | ... | ... | 2.500 | 0 | 2.500 | 137000 | ... | ... | 0.013 | ... | 0.150 | -0.02541 |
| 0.994557 | ... | ... | 1.500 | 0 | 1.500 | 138000 | ... | ... | 0.013 | ... | 0.200 | -0.036971 |
| 0.788056 | ... | ... | 0.575 | 0 | 0.575 | 139000 | ... | ... | 0.075 | ... | 1 | -0.210973 |
| 0.212269 | ... | 0.250 | 0.075 | ... | ... | 140000 | 0.575 | 0 | 0.575 | ... | ... | -0.786756 |
| 0.037461 | ... | 0.200 | 0.013 | ... | ... | 141000 | 1.500 | 0 | 1.500 | ... | ... | -0.994498 |
| 0.02596 | ... | 0.150 | 0.013 | ... | ... | 142000 | 2.500 | 0 | 2.500 | ... | ... | -0.994479 |
| 0.020273 | ... | 0.150 | 0.013 | ... | ... | 143000 | 3.500 | 0 | 3.500 | ... | ... | -0.994459 |
| 0.016819 | ... | 0.150 | 0.013 | ... | ... | 144000 | 4.500 | 0 | 4.500 | ... | ... | -0.99444 |
| 0.014473 | ... | 0.150 | 0.013 | ... | ... | 145000 | 5.500 | 0 | 5.500 | ... | ... | -0.994421 |
| 0.012763 | ... | 0.150 | 0.013 | ... | ... | 146000 | 6.500 | 0 | 6.500 | ... | ... | -0.994401 |
| 0.011458 | ... | 0.150 | 0.013 | ... | ... | 147000 | 7.500 | 0 | 7.500 | ... | ... | -0.994382 |
| 0.010422 | ... | 0.150 | 0.013 | ... | ... | 148000 | 8.500 | 0 | 8.500 | ... | ... | -0.994363 |
| 0.009581 | ... | 0.150 | 0.013 | ... | ... | 149000 | 9.500 | 0 | 9.500 | ... | ... | -0.994344 |
| 0.008885 | ... | 0.150 | 0.013 | ... | ... | 150000 | 10.500 | 0 | 10.500 | ... | ... | -0.994324 |
| 0.008292 | ... | 0.150 | 0.013 | ... | ... | 151000 | 11.500 | 0 | 11.500 | ... | ... | -0.994305 |
| 0.007789 | ... | 0.150 | 0.013 | ... | ... | 152000 | 12.500 | 0 | 12.500 | ... | ... | -0.994286 |
| 0.007348 | ... | 0.150 | 0.013 | ... | ... | 153000 | 13.500 | 0 | 13.500 | ... | ... | -0.994268 |
| 0.006964 | ... | 0.150 | 0.013 | ... | ... | 154000 | 14.500 | 0 | 14.500 | ... | ... | -0.994249 |
| 0.006623 | ... | 0.150 | 0.013 | ... | ... | 155000 | 15.500 | 0 | 15.500 | ... | ... | -0.99423 |
| 0.00632 | ... | 0.150 | 0.013 | ... | ... | 156000 | 16.500 | 0 | 16.500 | ... | ... | -0.994211 |
| 0.006048 | ... | 0.150 | 0.013 | ... | ... | 157000 | 17.500 | 0 | 17.500 | ... | ... | -0.994193 |
| 0.005802 | ... | 0.150 | 0.013 | ... | ... | 158000 | 18.500 | 0 | 18.500 | ... | ... | -0.994174 |
| 0.005578 | ... | 0.150 | 0.013 | ... | ... | 159000 | 19.500 | 0 | 19.500 | ... | ... | -0.994155 |
| 0.005374 | ... | 0.150 | 0.013 | ... | ... | 160000 | 20.500 | 0 | 20.500 | ... | ... | -0.994137 |
| 0.005188 | ... | 0.150 | 0.013 | ... | ... | 161000 | 21.500 | 0 | 21.500 | ... | ... | -0.994118 |
| 0.005016 | ... | 0.150 | 0.013 | ... | ... | 162000 | 22.500 | 0 | 22.500 | ... | ... | -0.9941 |
| 0.004858 | ... | 0.150 | 0.013 | ... | ... | 163000 | 23.500 | 0 | 23.500 | ... | ... | -0.994081 |
| 0.004711 | ... | 0.150 | 0.013 | ... | ... | 164000 | 24.500 | 0 | 24.500 | ... | ... | -0.994062 |
| 0.004574 | ... | 0.150 | 0.013 | ... | ... | 165000 | 25.500 | 0 | 25.500 | ... | ... | -0.994044 |
| 0.004447 | ... | 0.150 | 0.013 | ... | ... | 166000 | 26.500 | 0 | 26.500 | ... | ... | -0.994026 |
| 0.004329 | ... | 0.150 | 0.013 | ... | ... | 167000 | 27.500 | 0 | 27.500 | ... | ... | -0.994007 |
| 0.004218 | ... | 0.150 | 0.013 | ... | ... | 168000 | 28.500 | 0 | 28.500 | ... | ... | -0.993988 |
| 0.004112 | ... | 0.150 | 0.013 | ... | ... | 169000 | 29.500 | 0 | 29.500 | ... | ... | -0.99397 |
| 0.004014 | ... | 0.150 | 0.013 | ... | ... | 170000 | 30.500 | 0 | 30.500 | ... | ... | -0.993952 |
| 0.003922 | ... | 0.150 | 0.013 | ... | ... | 171000 | 31.500 | 0 | 31.500 | ... | ... | -0.993933 |
| 0.003835 | ... | 0.150 | 0.013 | ... | ... | 172000 | 32.500 | 0 | 32.500 | ... | ... | -0.993915 |
| 0.003752 | ... | 0.150 | 0.013 | ... | ... | 173000 | 33.500 | 0 | 33.500 | ... | ... | -0.993896 |
| 0.003673 | ... | 0.150 | 0.013 | ... | ... | 174000 | 34.500 | 0 | 34.500 | ... | ... | -0.993878 |
| 0.003599 | ... | 0.150 | 0.013 | ... | ... | 175000 | 35.500 | 0 | 35.500 | ... | ... | -0.99386 |
| 0.003528 | ... | 0.150 | 0.013 | ... | ... | 176000 | 36.500 | 0 | 36.500 | ... | ... | -0.993842 |
| 0.003397 | ... | 0.150 | 0.013 | ... | ... | 178000 | 38.500 | 0 | 38.500 | ... | ... | -0.993805 |
| 0.003278 | ... | 0.150 | 0.013 | ... | ... | 180000 | 40.500 | 0 | 40.500 | ... | ... | -0.993769 |
| 0.003168 | ... | 0.150 | 0.013 | ... | ... | 182000 | 42.500 | 0 | 42.500 | ... | ... | -0.993733 |
| 0.003068 | ... | 0.150 | 0.013 | ... | ... | 184000 | 44.500 | 0 | 44.500 | ... | ... | -0.993697 |
| 0.002976 | ... | 0.150 | 0.013 | ... | ... | 186000 | 46.500 | 0 | 46.500 | ... | ... | -0.993661 |
| 0.00289 | ... | 0.150 | 0.013 | ... | ... | 188000 | 48.500 | 0 | 48.500 | ... | ... | -0.993625 |
| 0.002811 | ... | 0.150 | 0.013 | ... | ... | 190000 | 50.500 | 0 | 50.500 | ... | ... | -0.99359 |
| 0.002737 | ... | 0.150 | 0.013 | ... | ... | 192000 | 52.500 | 0 | 52.500 | ... | ... | -0.993554 |
| 0.002669 | ... | 0.150 | 0.013 | ... | ... | 194000 | 54.500 | 0 | 54.500 | ... | ... | -0.993519 |
| 0.002604 | ... | 0.150 | 0.013 | ... | ... | 196000 | 56.500 | 0 | 56.500 | ... | ... | -0.993484 |
| 0.002543 | ... | 0.150 | 0.013 | ... | ... | 198000 | 58.500 | 0 | 58.500 | ... | ... | -0.993449 |
| 0.002487 | ... | 0.150 | 0.013 | ... | ... | 200000 | 60.500 | 0 | 60.500 | ... | ... | -0.993414 |
| 0.002434 | ... | 0.150 | 0.013 | ... | ... | 202000 | 62.500 | 0 | 62.500 | ... | ... | -0.993379 |
| 0.002383 | ... | 0.150 | 0.013 | ... | ... | 204000 | 64.500 | 0 | 64.500 | ... | ... | -0.993345 |
| 0.002336 | ... | 0.150 | 0.013 | ... | ... | 206000 | 66.500 | 0 | 66.500 | ... | ... | -0.99331 |
| 0.00229 | ... | 0.150 | 0.013 | ... | ... | 208000 | 68.500 | 0 | 68.500 | ... | ... | -0.993276 |
| 0.002248 | ... | 0.150 | 0.013 | ... | ... | 210000 | 70.500 | 0 | 70.500 | ... | ... | -0.993241 |
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.