Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991341 | ... | ... | 63 | -0.350 | 62.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001363 |
| 0.991219 | ... | ... | 61 | -0.350 | 60.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001423 |
| 0.991097 | ... | ... | 59 | -0.350 | 58.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001487 |
| 0.990977 | ... | ... | 57 | -0.350 | 56.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001554 |
| 0.990858 | ... | ... | 55 | -0.350 | 54.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001625 |
| 0.990741 | ... | ... | 53 | -0.350 | 52.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.990625 | ... | ... | 51 | -0.350 | 50.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| 0.990509 | ... | ... | 49 | -0.350 | 48.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| 0.990395 | ... | ... | 47 | -0.350 | 46.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| 0.990282 | ... | ... | 45 | -0.350 | 44.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002061 |
| 0.99017 | ... | ... | 43 | -0.350 | 42.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| 0.990059 | ... | ... | 41 | -0.350 | 40.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.989949 | ... | ... | 39 | -0.350 | 38.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| 0.98984 | ... | ... | 37 | -0.350 | 36.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| 0.989732 | ... | ... | 35 | -0.350 | 34.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.989624 | ... | ... | 33 | -0.350 | 32.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
| 0.989517 | ... | ... | 31 | -0.350 | 30.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003064 |
| 0.989464 | ... | ... | 30 | -0.350 | 29.650 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| 0.989412 | ... | ... | 29 | -0.350 | 28.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| 0.989359 | ... | ... | 28 | -0.350 | 27.650 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| 0.989306 | ... | ... | 27 | -0.350 | 26.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| 0.989254 | ... | ... | 26 | -0.350 | 25.650 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003646 |
| 0.989202 | ... | ... | 25 | -0.350 | 24.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003787 |
| 0.98915 | ... | ... | 24 | -0.350 | 23.650 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
| 0.989098 | ... | ... | 23 | -0.350 | 22.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| 0.989046 | ... | ... | 22 | -0.350 | 21.650 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004278 |
| 0.988995 | ... | ... | 21 | -0.350 | 20.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00447 |
| 0.988944 | ... | ... | 20 | -0.350 | 19.650 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004679 |
| 0.988893 | ... | ... | 19 | -0.350 | 18.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004906 |
| 0.988842 | ... | ... | 18 | -0.350 | 17.650 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005156 |
| 0.988791 | ... | ... | 17 | -0.350 | 16.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005434 |
| 0.988741 | ... | ... | 16 | -0.350 | 15.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005741 |
| 0.98869 | ... | ... | 15 | -0.350 | 14.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006085 |
| 0.98864 | ... | ... | 14 | -0.350 | 13.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006473 |
| 0.98859 | ... | ... | 13 | -0.350 | 12.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006914 |
| 0.98854 | ... | ... | 12 | -0.350 | 11.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00742 |
| 0.988491 | ... | ... | 11 | -0.350 | 10.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00801 |
| 0.988441 | ... | ... | 10 | -0.350 | 9.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008702 |
| 0.988392 | ... | ... | 9 | -0.350 | 8.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009535 |
| 0.988343 | ... | ... | 8 | -0.350 | 7.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.010553 |
| 0.988294 | ... | ... | 7 | -0.350 | 6.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.011829 |
| 0.988245 | ... | ... | 6 | -0.350 | 5.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.013488 |
| 0.988197 | ... | ... | 5 | -0.350 | 4.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.015745 |
| 0.988148 | ... | ... | 4 | -0.350 | 3.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.019016 |
| 0.9881 | ... | ... | 3 | -0.350 | 2.650 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.024282 |
| 0.938796 | ... | ... | 2 | -0.325 | 1.675 | 123000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.055883 |
| 0.74499 | ... | ... | 1.075 | -0.275 | 0.800 | 124000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.252795 |
| 0.364903 | ... | ... | 0.400 | -0.150 | 0.250 | 125000 | 0.600 | 0.200 | 0.400 | ... | ... | -0.63336 |
| 0.100835 | ... | ... | 0.075 | -0.025 | 0.050 | 126000 | 1.375 | 0.300 | 1.075 | ... | ... | -0.930026 |
| 0.02718 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2.350 | 0.350 | 2 | ... | ... | -0.987858 |
| 0.020973 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.350 | 0.350 | 3 | ... | ... | -0.98781 |
| 0.017281 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.350 | 0.350 | 4 | ... | ... | -0.987763 |
| 0.01481 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.350 | 0.350 | 5 | ... | ... | -0.987714 |
| 0.013026 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.350 | 0.350 | 6 | ... | ... | -0.987666 |
| 0.01167 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.350 | 0.350 | 7 | ... | ... | -0.987619 |
| 0.010601 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.350 | 0.350 | 8 | ... | ... | -0.987571 |
| 0.009737 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.350 | 0.350 | 9 | ... | ... | -0.987524 |
| 0.009022 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.350 | 0.350 | 10 | ... | ... | -0.987476 |
| 0.008417 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.350 | 0.350 | 11 | ... | ... | -0.987429 |
| 0.007902 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.350 | 0.350 | 12 | ... | ... | -0.987382 |
| 0.007453 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.350 | 0.350 | 13 | ... | ... | -0.987335 |
| 0.007062 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.350 | 0.350 | 14 | ... | ... | -0.987289 |
| 0.006716 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0.350 | 15 | ... | ... | -0.987242 |
| 0.006407 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.350 | 0.350 | 16 | ... | ... | -0.987196 |
| 0.006131 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0.350 | 17 | ... | ... | -0.987149 |
| 0.005882 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.350 | 0.350 | 18 | ... | ... | -0.987103 |
| 0.005656 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0.350 | 19 | ... | ... | -0.987057 |
| 0.00545 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.350 | 0.350 | 20 | ... | ... | -0.987011 |
| 0.00526 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.350 | 0.350 | 21 | ... | ... | -0.986965 |
| 0.005087 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.350 | 0.350 | 22 | ... | ... | -0.986919 |
| 0.004928 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0.350 | 23 | ... | ... | -0.986874 |
| 0.004779 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.350 | 0.350 | 24 | ... | ... | -0.986828 |
| 0.00464 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0.350 | 25 | ... | ... | -0.986782 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.350 | 0.350 | 26 | ... | ... | -0.986737 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.350 | 0.350 | 27 | ... | ... | -0.986692 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.350 | 0.350 | 28 | ... | ... | -0.986647 |
| 0.004176 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.350 | 0.350 | 29 | ... | ... | -0.986602 |
| 0.004076 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.350 | 0.350 | 30 | ... | ... | -0.986557 |
| 0.003983 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.350 | 0.350 | 31 | ... | ... | -0.986512 |
| 0.003896 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.350 | 0.350 | 32 | ... | ... | -0.986467 |
| 0.003813 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.350 | 0.350 | 33 | ... | ... | -0.986423 |
| 0.003734 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.350 | 0.350 | 34 | ... | ... | -0.986378 |
| 0.003659 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.350 | 0.350 | 35 | ... | ... | -0.986334 |
| 0.003587 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.350 | 0.350 | 36 | ... | ... | -0.986289 |
| 0.00352 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.350 | 0.350 | 37 | ... | ... | -0.986245 |
| 0.003394 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.350 | 0.350 | 39 | ... | ... | -0.986157 |
| 0.003279 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.350 | 0.350 | 41 | ... | ... | -0.986068 |
| 0.003174 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.350 | 0.350 | 43 | ... | ... | -0.985981 |
| 0.003078 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.350 | 0.350 | 45 | ... | ... | -0.985893 |
| 0.002988 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.350 | 0.350 | 47 | ... | ... | -0.985806 |
| 0.002906 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.350 | 0.350 | 49 | ... | ... | -0.985719 |
| 0.002829 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.350 | 0.350 | 51 | ... | ... | -0.985633 |
| 0.002758 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.350 | 0.350 | 53 | ... | ... | -0.985547 |
| 0.002691 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.350 | 0.350 | 55 | ... | ... | -0.985461 |
| 0.002628 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.350 | 0.350 | 57 | ... | ... | -0.985375 |
| 0.00257 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.350 | 0.350 | 59 | ... | ... | -0.98529 |
| 0.002515 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.350 | 0.350 | 61 | ... | ... | -0.985205 |
| 0.002463 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.350 | 0.350 | 63 | ... | ... | -0.98512 |
| 0.002414 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.350 | 0.350 | 65 | ... | ... | -0.985036 |
| 0.002367 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.350 | 0.350 | 67 | ... | ... | -0.984951 |
| 0.002323 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.350 | 0.350 | 69 | ... | ... | -0.984868 |
| 0.002282 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.350 | 0.350 | 71 | ... | ... | -0.984784 |
| 0.002242 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.350 | 0.350 | 73 | ... | ... | -0.984701 |
| 0.002204 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.350 | 0.350 | 75 | ... | ... | -0.984618 |
| 0.002168 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.350 | 0.350 | 77 | ... | ... | -0.984535 |
| 0.002134 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.350 | 0.350 | 79 | ... | ... | -0.984452 |
| 0.002101 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.350 | 0.350 | 81 | ... | ... | -0.98437 |
| 0.00207 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.350 | 0.350 | 83 | ... | ... | -0.984288 |
| 0.00204 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.350 | 0.350 | 85 | ... | ... | -0.984206 |
| 0.002011 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.350 | 0.350 | 87 | ... | ... | -0.984125 |
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.