Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984912 | ... | ... | 68.900 | 0 | 68.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001217 |
| 0.984693 | ... | ... | 66.900 | 0 | 66.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001268 |
| 0.984478 | ... | ... | 64.900 | 0 | 64.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001322 |
| 0.984264 | ... | ... | 62.900 | 0 | 62.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| 0.984053 | ... | ... | 60.900 | 0 | 60.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| 0.983845 | ... | ... | 58.900 | 0 | 58.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.983638 | ... | ... | 56.900 | 0 | 56.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.983434 | ... | ... | 54.900 | 0 | 54.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| 0.983232 | ... | ... | 52.900 | 0 | 52.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| 0.983031 | ... | ... | 50.900 | 0 | 50.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001792 |
| 0.982833 | ... | ... | 48.900 | 0 | 48.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| 0.982636 | ... | ... | 46.900 | 0 | 46.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001969 |
| 0.982441 | ... | ... | 44.900 | 0 | 44.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| 0.982248 | ... | ... | 42.900 | 0 | 42.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| 0.982056 | ... | ... | 40.900 | 0 | 40.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| 0.981866 | ... | ... | 38.900 | 0 | 38.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| 0.981677 | ... | ... | 36.900 | 0 | 36.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| 0.981583 | ... | ... | 35.900 | 0 | 35.900 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| 0.98149 | ... | ... | 34.900 | 0 | 34.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| 0.981396 | ... | ... | 33.900 | 0 | 33.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| 0.981304 | ... | ... | 32.900 | 0 | 32.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| 0.981211 | ... | ... | 31.900 | 0 | 31.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| 0.981119 | ... | ... | 30.900 | 0 | 30.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| 0.981027 | ... | ... | 29.900 | 0 | 29.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| 0.980936 | ... | ... | 28.900 | 0 | 28.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
| 0.980845 | ... | ... | 27.900 | 0 | 27.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003378 |
| 0.980754 | ... | ... | 26.900 | 0 | 26.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| 0.980663 | ... | ... | 25.900 | 0 | 25.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003628 |
| 0.980573 | ... | ... | 24.900 | 0 | 24.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
| 0.980483 | ... | ... | 23.900 | 0 | 23.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
| 0.980394 | ... | ... | 22.900 | 0 | 22.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| 0.980304 | ... | ... | 21.900 | 0 | 21.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
| 0.980216 | ... | ... | 20.900 | 0 | 20.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004435 |
| 0.980127 | ... | ... | 19.900 | 0 | 19.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00464 |
| 0.980038 | ... | ... | 18.900 | 0 | 18.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004862 |
| 0.97995 | ... | ... | 17.900 | 0 | 17.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
| 0.979862 | ... | ... | 16.900 | 0 | 16.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005376 |
| 0.979775 | ... | ... | 15.900 | 0 | 15.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005674 |
| 0.979687 | ... | ... | 14.900 | 0 | 14.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006008 |
| 0.9796 | ... | ... | 13.900 | 0 | 13.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006384 |
| 0.979513 | ... | ... | 12.900 | 0 | 12.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00681 |
| 0.979426 | ... | ... | 11.900 | 0 | 11.900 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007298 |
| 0.97934 | ... | ... | 10.900 | 0 | 10.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007865 |
| 0.979253 | ... | ... | 9.900 | 0 | 9.900 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.008528 |
| 0.979167 | ... | ... | 8.900 | 0 | 8.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.009323 |
| 0.979081 | ... | ... | 7.900 | 0 | 7.900 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.010286 |
| 0.978995 | ... | ... | 6.900 | 0 | 6.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.011487 |
| 0.97891 | ... | ... | 5.900 | 0 | 5.900 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.013034 |
| 0.978825 | ... | ... | 4.900 | 0 | 4.900 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.01511 |
| 0.97874 | ... | ... | 3.900 | 0 | 3.900 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.018071 |
| 0.949928 | ... | ... | 2.925 | 0 | 2.925 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.037568 |
| 0.870862 | ... | ... | 2 | 0 | 2 | 127000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.121781 |
| 0.707201 | ... | ... | 1.225 | -0.025 | 1.200 | 128000 | 0.325 | 0 | 0.325 | ... | ... | -0.296525 |
| 0.477547 | ... | ... | 0.625 | 0 | 0.625 | 129000 | 0.725 | 0 | 0.725 | ... | ... | -0.519239 |
| 0.264042 | ... | ... | 0.275 | 0 | 0.275 | 130000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.741058 |
| 0.117483 | ... | ... | 0.100 | 0 | 0.100 | 131000 | 2.175 | -0.025 | 2.200 | ... | ... | -0.892577 |
| 0.036861 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 3.125 | 0 | 3.125 | ... | ... | -0.950134 |
| 0.01804 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 4.100 | 0 | 4.100 | ... | ... | -0.978071 |
| 0.01533 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 5.100 | 0 | 5.100 | ... | ... | -0.977988 |
| 0.013406 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 6.100 | 0 | 6.100 | ... | ... | -0.977905 |
| 0.011959 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 7.100 | 0 | 7.100 | ... | ... | -0.977823 |
| 0.01083 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 8.100 | 0 | 8.100 | ... | ... | -0.977741 |
| 0.009923 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 9.100 | 0 | 9.100 | ... | ... | -0.977659 |
| 0.009172 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 10.100 | 0 | 10.100 | ... | ... | -0.977578 |
| 0.008543 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 11.100 | 0 | 11.100 | ... | ... | -0.977497 |
| 0.008007 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 12.100 | 0 | 12.100 | ... | ... | -0.977415 |
| 0.007544 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 13.100 | 0 | 13.100 | ... | ... | -0.977334 |
| 0.007138 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 14.100 | 0 | 14.100 | ... | ... | -0.977253 |
| 0.006782 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.100 | 0 | 15.100 | ... | ... | -0.977173 |
| 0.006465 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.100 | 0 | 16.100 | ... | ... | -0.977092 |
| 0.006182 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.100 | 0 | 17.100 | ... | ... | -0.977012 |
| 0.005926 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.100 | 0 | 18.100 | ... | ... | -0.976932 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.100 | 0 | 19.100 | ... | ... | -0.976852 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.100 | 0 | 20.100 | ... | ... | -0.976772 |
| 0.00529 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.100 | 0 | 21.100 | ... | ... | -0.976692 |
| 0.005113 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.100 | 0 | 22.100 | ... | ... | -0.976612 |
| 0.00495 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.100 | 0 | 23.100 | ... | ... | -0.976533 |
| 0.004799 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.100 | 0 | 24.100 | ... | ... | -0.976454 |
| 0.004658 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.100 | 0 | 25.100 | ... | ... | -0.976375 |
| 0.004528 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.100 | 0 | 26.100 | ... | ... | -0.976296 |
| 0.004406 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.100 | 0 | 27.100 | ... | ... | -0.976217 |
| 0.004293 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.100 | 0 | 28.100 | ... | ... | -0.976138 |
| 0.004185 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.100 | 0 | 29.100 | ... | ... | -0.97606 |
| 0.004084 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.100 | 0 | 30.100 | ... | ... | -0.975981 |
| 0.00399 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.100 | 0 | 31.100 | ... | ... | -0.975903 |
| 0.003901 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 32.100 | 0 | 32.100 | ... | ... | -0.975825 |
| 0.003817 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.100 | 0 | 33.100 | ... | ... | -0.975748 |
| 0.003661 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.100 | 0 | 35.100 | ... | ... | -0.975592 |
| 0.00352 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.100 | 0 | 37.100 | ... | ... | -0.975438 |
| 0.003393 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.100 | 0 | 39.100 | ... | ... | -0.975284 |
| 0.003277 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.100 | 0 | 41.100 | ... | ... | -0.975131 |
| 0.003171 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.100 | 0 | 43.100 | ... | ... | -0.974978 |
| 0.003073 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.100 | 0 | 45.100 | ... | ... | -0.974826 |
| 0.002983 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.100 | 0 | 47.100 | ... | ... | -0.974674 |
| 0.002899 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.100 | 0 | 49.100 | ... | ... | -0.974523 |
| 0.002822 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.100 | 0 | 51.100 | ... | ... | -0.974373 |
| 0.00275 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.100 | 0 | 53.100 | ... | ... | -0.974223 |
| 0.002683 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.100 | 0 | 55.100 | ... | ... | -0.974073 |
| 0.002619 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.100 | 0 | 57.100 | ... | ... | -0.973924 |
| 0.00256 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.100 | 0 | 59.100 | ... | ... | -0.973776 |
| 0.002505 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.100 | 0 | 61.100 | ... | ... | -0.973628 |
| 0.002453 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.100 | 0 | 63.100 | ... | ... | -0.97348 |
| 0.002403 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.100 | 0 | 65.100 | ... | ... | -0.973333 |
| 0.002356 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.100 | 0 | 67.100 | ... | ... | -0.973187 |
| 0.002312 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.100 | 0 | 69.100 | ... | ... | -0.973041 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.100 | 0 | 71.100 | ... | ... | -0.972895 |
| 0.00223 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.100 | 0 | 73.100 | ... | ... | -0.97275 |
| 0.002192 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.100 | 0 | 75.100 | ... | ... | -0.972605 |
| 0.002156 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.100 | 0 | 77.100 | ... | ... | -0.972461 |
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.