Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989961 | ... | ... | 62.250 | 0 | 62.250 | 56000 | ... | ... | 0.013 | ... | 0.375 | -0.001337 |
| 0.989805 | ... | ... | 60.250 | 0 | 60.250 | 58000 | ... | ... | 0.013 | ... | 0.375 | -0.001398 |
| 0.989651 | ... | ... | 58.250 | 0 | 58.250 | 60000 | ... | ... | 0.013 | ... | 0.375 | -0.001463 |
| 0.989499 | ... | ... | 56.250 | 0 | 56.250 | 62000 | ... | ... | 0.013 | ... | 0.375 | -0.001532 |
| 0.989348 | ... | ... | 54.250 | 0 | 54.250 | 64000 | ... | ... | 0.013 | ... | 0.375 | -0.001604 |
| 0.9892 | ... | ... | 52.250 | 0 | 52.250 | 66000 | ... | ... | 0.013 | ... | 0.375 | -0.001682 |
| 0.989053 | ... | ... | 50.250 | 0 | 50.250 | 68000 | ... | ... | 0.013 | ... | 0.375 | -0.001764 |
| 0.988907 | ... | ... | 48.250 | 0 | 48.250 | 70000 | ... | ... | 0.013 | ... | 0.375 | -0.001852 |
| 0.988763 | ... | ... | 46.250 | 0 | 46.250 | 72000 | ... | ... | 0.013 | ... | 0.375 | -0.001947 |
| 0.98862 | ... | ... | 44.250 | 0 | 44.250 | 74000 | ... | ... | 0.013 | ... | 0.375 | -0.002049 |
| 0.988479 | ... | ... | 42.250 | 0 | 42.250 | 76000 | ... | ... | 0.013 | ... | 0.375 | -0.002159 |
| 0.98834 | ... | ... | 40.250 | 0 | 40.250 | 78000 | ... | ... | 0.013 | ... | 0.375 | -0.002278 |
| 0.988201 | ... | ... | 38.250 | 0 | 38.250 | 80000 | ... | ... | 0.013 | ... | 0.375 | -0.002408 |
| 0.988064 | ... | ... | 36.250 | 0 | 36.250 | 82000 | ... | ... | 0.013 | ... | 0.375 | -0.002551 |
| 0.987928 | ... | ... | 34.250 | 0 | 34.250 | 84000 | ... | ... | 0.013 | ... | 0.375 | -0.002707 |
| 0.98786 | ... | ... | 33.250 | 0 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| 0.987793 | ... | ... | 32.250 | 0 | 32.250 | 86000 | ... | ... | 0.013 | ... | 0.375 | -0.002881 |
| 0.987726 | ... | ... | 31.250 | 0 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| 0.987659 | ... | ... | 30.250 | 0 | 30.250 | 88000 | ... | ... | 0.013 | ... | 0.375 | -0.003075 |
| 0.987592 | ... | ... | 29.250 | 0 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00318 |
| 0.987526 | ... | ... | 28.250 | 0 | 28.250 | 90000 | ... | ... | 0.013 | ... | 0.375 | -0.003292 |
| 0.98746 | ... | ... | 27.250 | 0 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
| 0.987394 | ... | ... | 26.250 | 0 | 26.250 | 92000 | ... | ... | 0.013 | ... | 0.375 | -0.003537 |
| 0.987328 | ... | ... | 25.250 | 0 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003673 |
| 0.987263 | ... | ... | 24.250 | 0 | 24.250 | 94000 | ... | ... | 0.013 | ... | 0.375 | -0.003819 |
| 0.987198 | ... | ... | 23.250 | 0 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003975 |
| 0.987134 | ... | ... | 22.250 | 0 | 22.250 | 96000 | ... | ... | 0.013 | ... | 0.375 | -0.004144 |
| 0.987069 | ... | ... | 21.250 | 0 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| 0.987005 | ... | ... | 20.250 | 0 | 20.250 | 98000 | ... | ... | 0.013 | ... | 0.375 | -0.004525 |
| 0.986941 | ... | ... | 19.250 | 0 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| 0.986877 | ... | ... | 18.250 | 0 | 18.250 | 100000 | ... | ... | 0.013 | ... | 0.375 | -0.004977 |
| 0.986813 | ... | ... | 17.250 | 0 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005238 |
| 0.98675 | ... | ... | 16.250 | 0 | 16.250 | 102000 | ... | ... | 0.013 | ... | 0.375 | -0.005527 |
| 0.986686 | ... | ... | 15.250 | 0 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005848 |
| 0.986623 | ... | ... | 14.250 | 0 | 14.250 | 104000 | ... | ... | 0.013 | ... | 0.375 | -0.00621 |
| 0.98656 | ... | ... | 13.250 | 0 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006618 |
| 0.986498 | ... | ... | 12.250 | 0 | 12.250 | 106000 | ... | ... | 0.013 | ... | 0.375 | -0.007084 |
| 0.986435 | ... | ... | 11.250 | 0 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007621 |
| 0.986373 | ... | ... | 10.250 | 0 | 10.250 | 108000 | ... | ... | 0.013 | ... | 0.375 | -0.00825 |
| 0.986311 | ... | ... | 9.250 | 0 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008994 |
| 0.986249 | ... | ... | 8.250 | 0 | 8.250 | 110000 | ... | ... | 0.013 | ... | 0.375 | -0.009892 |
| 0.986187 | ... | ... | 7.250 | 0 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.011004 |
| 0.986125 | ... | ... | 6.250 | 0 | 6.250 | 112000 | ... | ... | 0.013 | ... | 0.375 | -0.012417 |
| 0.986064 | ... | ... | 5.250 | 0 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.014281 |
| 0.986002 | ... | ... | 4.250 | 0 | 4.250 | 114000 | ... | ... | 0.013 | ... | 0.375 | -0.016873 |
| 0.95767 | ... | ... | 3.275 | 0 | 3.275 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.034542 |
| 0.922472 | ... | ... | 2.300 | 0 | 2.300 | 116000 | ... | ... | 0.050 | ... | 0.425 | -0.071717 |
| 0.807806 | ... | ... | 1.425 | -0.025 | 1.400 | 117000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.188853 |
| 0.574138 | ... | ... | 0.700 | -0.025 | 0.675 | 118000 | ... | ... | 0.425 | ... | 2.575 | -0.423893 |
| 0.293063 | ... | ... | 0.275 | -0.025 | 0.250 | 119000 | 1 | -0.025 | 1.025 | ... | ... | -0.704451 |
| 0.130419 | ... | 1.825 | 0.100 | ... | ... | 120000 | 1.825 | -0.025 | 1.850 | ... | ... | -0.884849 |
| 0.064614 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0 | 2.800 | ... | ... | -0.929079 |
| 0.032296 | ... | 0.675 | 0.025 | ... | ... | 122000 | 3.775 | 0 | 3.775 | ... | ... | -0.959395 |
| 0.016203 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0 | 4.750 | ... | ... | -0.98546 |
| 0.014048 | ... | 0.425 | 0.013 | ... | ... | 124000 | 5.750 | 0 | 5.750 | ... | ... | -0.985401 |
| 0.012459 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0 | 6.750 | ... | ... | -0.985342 |
| 0.011234 | ... | 0.375 | 0.013 | ... | ... | 126000 | 7.750 | 0 | 7.750 | ... | ... | -0.985283 |
| 0.010257 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0 | 8.750 | ... | ... | -0.985224 |
| 0.009455 | ... | 0.375 | 0.013 | ... | ... | 128000 | 9.750 | 0 | 9.750 | ... | ... | -0.985166 |
| 0.008789 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0 | 10.750 | ... | ... | -0.985107 |
| 0.008222 | ... | 0.375 | 0.013 | ... | ... | 130000 | 11.750 | 0 | 11.750 | ... | ... | -0.985049 |
| 0.007736 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0 | 12.750 | ... | ... | -0.984991 |
| 0.007312 | ... | 0.375 | 0.013 | ... | ... | 132000 | 13.750 | 0 | 13.750 | ... | ... | -0.984932 |
| 0.006941 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0 | 14.750 | ... | ... | -0.984874 |
| 0.00661 | ... | 0.375 | 0.013 | ... | ... | 134000 | 15.750 | 0 | 15.750 | ... | ... | -0.984817 |
| 0.006316 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0 | 16.750 | ... | ... | -0.984759 |
| 0.006051 | ... | 0.375 | 0.013 | ... | ... | 136000 | 17.750 | 0 | 17.750 | ... | ... | -0.984701 |
| 0.005812 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0 | 18.750 | ... | ... | -0.984644 |
| 0.005595 | ... | 0.375 | 0.013 | ... | ... | 138000 | 19.750 | 0 | 19.750 | ... | ... | -0.984586 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0 | 20.750 | ... | ... | -0.984529 |
| 0.005213 | ... | 0.375 | 0.013 | ... | ... | 140000 | 21.750 | 0 | 21.750 | ... | ... | -0.984472 |
| 0.005046 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0 | 22.750 | ... | ... | -0.984415 |
| 0.004891 | ... | 0.375 | 0.013 | ... | ... | 142000 | 23.750 | 0 | 23.750 | ... | ... | -0.984358 |
| 0.004746 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0 | 24.750 | ... | ... | -0.984302 |
| 0.004612 | ... | 0.375 | 0.013 | ... | ... | 144000 | 25.750 | 0 | 25.750 | ... | ... | -0.984245 |
| 0.004488 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0 | 26.750 | ... | ... | -0.984189 |
| 0.004372 | ... | 0.375 | 0.013 | ... | ... | 146000 | 27.750 | 0 | 27.750 | ... | ... | -0.984132 |
| 0.004262 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0 | 28.750 | ... | ... | -0.984076 |
| 0.00416 | ... | 0.375 | 0.013 | ... | ... | 148000 | 29.750 | 0 | 29.750 | ... | ... | -0.98402 |
| 0.003972 | ... | 0.375 | 0.013 | ... | ... | 150000 | 31.750 | 0 | 31.750 | ... | ... | -0.983908 |
| 0.003805 | ... | 0.375 | 0.013 | ... | ... | 152000 | 33.750 | 0 | 33.750 | ... | ... | -0.983796 |
| 0.003654 | ... | 0.375 | 0.013 | ... | ... | 154000 | 35.750 | 0 | 35.750 | ... | ... | -0.983686 |
| 0.003519 | ... | 0.375 | 0.013 | ... | ... | 156000 | 37.750 | 0 | 37.750 | ... | ... | -0.983575 |
| 0.003395 | ... | 0.375 | 0.013 | ... | ... | 158000 | 39.750 | 0 | 39.750 | ... | ... | -0.983466 |
| 0.003283 | ... | 0.375 | 0.013 | ... | ... | 160000 | 41.750 | 0 | 41.750 | ... | ... | -0.983356 |
| 0.00318 | ... | 0.375 | 0.013 | ... | ... | 162000 | 43.750 | 0 | 43.750 | ... | ... | -0.983247 |
| 0.003085 | ... | 0.375 | 0.013 | ... | ... | 164000 | 45.750 | 0 | 45.750 | ... | ... | -0.983139 |
| 0.002996 | ... | 0.375 | 0.013 | ... | ... | 166000 | 47.750 | 0 | 47.750 | ... | ... | -0.98303 |
| 0.002915 | ... | 0.375 | 0.013 | ... | ... | 168000 | 49.750 | 0 | 49.750 | ... | ... | -0.982923 |
| 0.00284 | ... | 0.375 | 0.013 | ... | ... | 170000 | 51.750 | 0 | 51.750 | ... | ... | -0.982815 |
| 0.00277 | ... | 0.375 | 0.013 | ... | ... | 172000 | 53.750 | 0 | 53.750 | ... | ... | -0.982708 |
| 0.002704 | ... | 0.375 | 0.013 | ... | ... | 174000 | 55.750 | 0 | 55.750 | ... | ... | -0.982602 |
| 0.002642 | ... | 0.375 | 0.013 | ... | ... | 176000 | 57.750 | 0 | 57.750 | ... | ... | -0.982496 |
| 0.002584 | ... | 0.375 | 0.013 | ... | ... | 178000 | 59.750 | 0 | 59.750 | ... | ... | -0.98239 |
| 0.00253 | ... | 0.375 | 0.013 | ... | ... | 180000 | 61.750 | 0 | 61.750 | ... | ... | -0.982284 |
| 0.002478 | ... | 0.375 | 0.013 | ... | ... | 182000 | 63.750 | 0 | 63.750 | ... | ... | -0.982179 |
| 0.00243 | ... | 0.375 | 0.013 | ... | ... | 184000 | 65.750 | 0 | 65.750 | ... | ... | -0.982074 |
| 0.002384 | ... | 0.375 | 0.013 | ... | ... | 186000 | 67.750 | 0 | 67.750 | ... | ... | -0.98197 |
| 0.00234 | ... | 0.375 | 0.013 | ... | ... | 188000 | 69.750 | 0 | 69.750 | ... | ... | -0.981866 |
| 0.002299 | ... | 0.375 | 0.013 | ... | ... | 190000 | 71.750 | 0 | 71.750 | ... | ... | -0.981762 |
| 0.00226 | ... | 0.375 | 0.013 | ... | ... | 192000 | 73.750 | 0 | 73.750 | ... | ... | -0.981659 |
| 0.002223 | ... | 0.375 | 0.013 | ... | ... | 194000 | 75.750 | 0 | 75.750 | ... | ... | -0.981555 |
| 0.002187 | ... | 0.375 | 0.013 | ... | ... | 196000 | 77.750 | 0 | 77.750 | ... | ... | -0.981453 |
| 0.002153 | ... | 0.375 | 0.013 | ... | ... | 198000 | 79.750 | 0 | 79.750 | ... | ... | -0.98135 |
| 0.002121 | ... | 0.375 | 0.013 | ... | ... | 200000 | 81.750 | 0 | 81.750 | ... | ... | -0.981248 |
| 0.00209 | ... | 0.375 | 0.013 | ... | ... | 202000 | 83.750 | 0 | 83.750 | ... | ... | -0.981147 |
| 0.00206 | ... | 0.375 | 0.013 | ... | ... | 204000 | 85.750 | 0 | 85.750 | ... | ... | -0.981045 |
| 0.002032 | ... | 0.375 | 0.013 | ... | ... | 206000 | 87.750 | 0 | 87.750 | ... | ... | -0.980944 |
| 0.002004 | ... | 0.375 | 0.013 | ... | ... | 208000 | 89.750 | 0 | 89.750 | ... | ... | -0.980843 |
| 0.001978 | ... | 0.375 | 0.013 | ... | ... | 210000 | 91.750 | 0 | 91.750 | ... | ... | -0.980743 |
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.