Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98986 | ... | ... | 59 | 0.500 | 59.500 | 56000 | ... | ... | 0.013 | ... | 0.325 | -0.001405 |
| 0.989701 | ... | ... | 57 | 0.500 | 57.500 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.001471 |
| 0.989545 | ... | ... | 55 | 0.500 | 55.500 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.001542 |
| 0.98939 | ... | ... | 53 | 0.500 | 53.500 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.001616 |
| 0.989238 | ... | ... | 51 | 0.500 | 51.500 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.001696 |
| 0.989087 | ... | ... | 49 | 0.500 | 49.500 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.00178 |
| 0.988938 | ... | ... | 47 | 0.500 | 47.500 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.001871 |
| 0.98879 | ... | ... | 45 | 0.500 | 45.500 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.001969 |
| 0.988644 | ... | ... | 43 | 0.500 | 43.500 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002074 |
| 0.988499 | ... | ... | 41 | 0.500 | 41.500 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002188 |
| 0.988356 | ... | ... | 39 | 0.500 | 39.500 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.002311 |
| 0.988214 | ... | ... | 37 | 0.500 | 37.500 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002446 |
| 0.988074 | ... | ... | 35 | 0.500 | 35.500 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.002593 |
| 0.987934 | ... | ... | 33 | 0.500 | 33.500 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002756 |
| 0.987796 | ... | ... | 31 | 0.500 | 31.500 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002937 |
| 0.987727 | ... | ... | 30 | 0.500 | 30.500 | 85000 | ... | ... | 0.013 | ... | 0.325 | -0.003036 |
| 0.987659 | ... | ... | 29 | 0.500 | 29.500 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.003139 |
| 0.987591 | ... | ... | 28 | 0.500 | 28.500 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.00325 |
| 0.987523 | ... | ... | 27 | 0.500 | 27.500 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.003367 |
| 0.987455 | ... | ... | 26 | 0.500 | 26.500 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.003492 |
| 0.987388 | ... | ... | 25 | 0.500 | 25.500 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.003625 |
| 0.987321 | ... | ... | 24 | 0.500 | 24.500 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.003768 |
| 0.987254 | ... | ... | 23 | 0.500 | 23.500 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.003922 |
| 0.987188 | ... | ... | 22 | 0.500 | 22.500 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.004088 |
| 0.987122 | ... | ... | 21 | 0.500 | 21.500 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.004266 |
| 0.987056 | ... | ... | 20 | 0.500 | 20.500 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.004461 |
| 0.98699 | ... | ... | 19 | 0.500 | 19.500 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.004673 |
| 0.986924 | ... | ... | 18 | 0.500 | 18.500 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.004904 |
| 0.986859 | ... | ... | 17 | 0.500 | 17.500 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.005158 |
| 0.986794 | ... | ... | 16 | 0.500 | 16.500 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.005441 |
| 0.986729 | ... | ... | 15 | 0.500 | 15.500 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.005753 |
| 0.986664 | ... | ... | 14 | 0.500 | 14.500 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.006104 |
| 0.9866 | ... | ... | 13 | 0.500 | 13.500 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.0065 |
| 0.986536 | ... | ... | 12 | 0.500 | 12.500 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.00695 |
| 0.986471 | ... | ... | 11 | 0.500 | 11.500 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.007468 |
| 0.986408 | ... | ... | 10 | 0.500 | 10.500 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.008072 |
| 0.986344 | ... | ... | 9 | 0.500 | 9.500 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.008784 |
| 0.98628 | ... | ... | 8 | 0.500 | 8.500 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.009641 |
| 0.986217 | ... | ... | 7 | 0.500 | 7.500 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.010694 |
| 0.986154 | ... | ... | 6 | 0.500 | 6.500 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.01202 |
| 0.986091 | ... | ... | 5 | 0.500 | 5.500 | 110000 | ... | ... | 0.013 | ... | 0.350 | -0.013752 |
| 0.986028 | ... | ... | 4 | 0.500 | 4.500 | 111000 | ... | ... | 0.013 | ... | 0.375 | -0.016126 |
| 0.985965 | ... | ... | 3 | 0.500 | 3.500 | 112000 | ... | ... | 0.013 | ... | 0.425 | -0.019614 |
| 0.985902 | ... | ... | 2 | 0.500 | 2.500 | 113000 | ... | ... | 0.013 | ... | 0.525 | -0.025344 |
| 0.877056 | ... | ... | 1.150 | 0.425 | 1.575 | 114000 | ... | ... | 0.075 | ... | 0.775 | -0.118456 |
| 0.652048 | ... | ... | 0.525 | 0.275 | 0.800 | 115000 | ... | ... | 0.300 | ... | 1.850 | -0.345762 |
| 0.349865 | ... | 3.350 | 0.300 | ... | ... | 116000 | ... | ... | 0.800 | ... | 4.200 | -0.647935 |
| 0.120658 | ... | 1.525 | 0.075 | ... | ... | 117000 | 1.575 | -0.450 | 2.025 | ... | ... | -0.874795 |
| 0.026008 | ... | 0.800 | 0.013 | ... | ... | 118000 | 2.500 | -0.500 | 3 | ... | ... | -0.985593 |
| 0.020327 | ... | 0.550 | 0.013 | ... | ... | 119000 | 3.500 | -0.500 | 4 | ... | ... | -0.985533 |
| 0.016878 | ... | 0.425 | 0.013 | ... | ... | 120000 | 4.500 | -0.500 | 5 | ... | ... | -0.985472 |
| 0.014535 | ... | 0.375 | 0.013 | ... | ... | 121000 | 5.500 | -0.500 | 6 | ... | ... | -0.985412 |
| 0.012828 | ... | 0.325 | 0.013 | ... | ... | 122000 | 6.500 | -0.500 | 7 | ... | ... | -0.985352 |
| 0.011524 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.500 | -0.500 | 8 | ... | ... | -0.985291 |
| 0.010491 | ... | 0.325 | 0.013 | ... | ... | 124000 | 8.500 | -0.500 | 9 | ... | ... | -0.985231 |
| 0.009651 | ... | 0.325 | 0.013 | ... | ... | 125000 | 9.500 | -0.500 | 10 | ... | ... | -0.985171 |
| 0.008956 | ... | 0.325 | 0.013 | ... | ... | 126000 | 10.500 | -0.500 | 11 | ... | ... | -0.985111 |
| 0.008366 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.500 | -0.500 | 12 | ... | ... | -0.985051 |
| 0.007862 | ... | 0.325 | 0.013 | ... | ... | 128000 | 12.500 | -0.500 | 13 | ... | ... | -0.984992 |
| 0.007423 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.500 | -0.500 | 14 | ... | ... | -0.984932 |
| 0.00704 | ... | 0.325 | 0.013 | ... | ... | 130000 | 14.500 | -0.500 | 15 | ... | ... | -0.984873 |
| 0.0067 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.500 | -0.500 | 16 | ... | ... | -0.984814 |
| 0.006397 | ... | 0.325 | 0.013 | ... | ... | 132000 | 16.500 | -0.500 | 17 | ... | ... | -0.984755 |
| 0.006125 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.500 | -0.500 | 18 | ... | ... | -0.984696 |
| 0.00588 | ... | 0.325 | 0.013 | ... | ... | 134000 | 18.500 | -0.500 | 19 | ... | ... | -0.984637 |
| 0.005658 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.500 | -0.500 | 20 | ... | ... | -0.984578 |
| 0.005454 | ... | 0.325 | 0.013 | ... | ... | 136000 | 20.500 | -0.500 | 21 | ... | ... | -0.98452 |
| 0.005268 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.500 | -0.500 | 22 | ... | ... | -0.984461 |
| 0.005097 | ... | 0.325 | 0.013 | ... | ... | 138000 | 22.500 | -0.500 | 23 | ... | ... | -0.984403 |
| 0.00494 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.500 | -0.500 | 24 | ... | ... | -0.984345 |
| 0.004792 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.500 | -0.500 | 25 | ... | ... | -0.984287 |
| 0.004656 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.500 | -0.500 | 26 | ... | ... | -0.984229 |
| 0.00453 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.500 | -0.500 | 27 | ... | ... | -0.984171 |
| 0.004412 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.500 | -0.500 | 28 | ... | ... | -0.984114 |
| 0.0043 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.500 | -0.500 | 29 | ... | ... | -0.984056 |
| 0.004196 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.500 | -0.500 | 30 | ... | ... | -0.983999 |
| 0.004098 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.500 | -0.500 | 31 | ... | ... | -0.983941 |
| 0.004006 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.500 | -0.500 | 32 | ... | ... | -0.983884 |
| 0.003919 | ... | 0.325 | 0.013 | ... | ... | 148000 | 32.500 | -0.500 | 33 | ... | ... | -0.983827 |
| 0.003758 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.500 | -0.500 | 35 | ... | ... | -0.983714 |
| 0.003614 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.500 | -0.500 | 37 | ... | ... | -0.983601 |
| 0.003483 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.500 | -0.500 | 39 | ... | ... | -0.983488 |
| 0.003363 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.500 | -0.500 | 41 | ... | ... | -0.983376 |
| 0.003255 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.500 | -0.500 | 43 | ... | ... | -0.983265 |
| 0.003155 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.500 | -0.500 | 45 | ... | ... | -0.983153 |
| 0.003063 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.500 | -0.500 | 47 | ... | ... | -0.983043 |
| 0.002977 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.500 | -0.500 | 49 | ... | ... | -0.982932 |
| 0.002898 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.500 | -0.500 | 51 | ... | ... | -0.982822 |
| 0.002825 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.500 | -0.500 | 53 | ... | ... | -0.982713 |
| 0.002756 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.500 | -0.500 | 55 | ... | ... | -0.982604 |
| 0.002692 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.500 | -0.500 | 57 | ... | ... | -0.982495 |
| 0.002632 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.500 | -0.500 | 59 | ... | ... | -0.982387 |
| 0.002575 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.500 | -0.500 | 61 | ... | ... | -0.982279 |
| 0.002522 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.500 | -0.500 | 63 | ... | ... | -0.982171 |
| 0.002472 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.500 | -0.500 | 65 | ... | ... | -0.982064 |
| 0.002424 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.500 | -0.500 | 67 | ... | ... | -0.981957 |
| 0.002379 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.500 | -0.500 | 69 | ... | ... | -0.981851 |
| 0.002337 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.500 | -0.500 | 71 | ... | ... | -0.981745 |
| 0.002296 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.500 | -0.500 | 73 | ... | ... | -0.981639 |
| 0.002258 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.500 | -0.500 | 75 | ... | ... | -0.981533 |
| 0.002221 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.500 | -0.500 | 77 | ... | ... | -0.981428 |
| 0.002186 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.500 | -0.500 | 79 | ... | ... | -0.981324 |
| 0.002153 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.500 | -0.500 | 81 | ... | ... | -0.981219 |
| 0.002121 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.500 | -0.500 | 83 | ... | ... | -0.981115 |
| 0.002091 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.500 | -0.500 | 85 | ... | ... | -0.981012 |
| 0.002061 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.500 | -0.500 | 87 | ... | ... | -0.980908 |
| 0.002033 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.500 | -0.500 | 89 | ... | ... | -0.980805 |
| 0.002006 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.500 | -0.500 | 91 | ... | ... | -0.980703 |
| 0.00198 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.500 | -0.500 | 93 | ... | ... | -0.9806 |
| 0.001956 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.500 | -0.500 | 95 | ... | ... | -0.980498 |
| 0.001932 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.500 | -0.500 | 97 | ... | ... | -0.980396 |
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.