Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989343 | ... | ... | 60.250 | 0 | 60.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| 0.989177 | ... | ... | 58.250 | 0 | 58.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00145 |
| 0.989012 | ... | ... | 56.250 | 0 | 56.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.98885 | ... | ... | 54.250 | 0 | 54.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001592 |
| 0.98869 | ... | ... | 52.250 | 0 | 52.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.988532 | ... | ... | 50.250 | 0 | 50.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| 0.988375 | ... | ... | 48.250 | 0 | 48.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001841 |
| 0.98822 | ... | ... | 46.250 | 0 | 46.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
| 0.988067 | ... | ... | 44.250 | 0 | 44.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| 0.987915 | ... | ... | 42.250 | 0 | 42.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| 0.987765 | ... | ... | 40.250 | 0 | 40.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| 0.987616 | ... | ... | 38.250 | 0 | 38.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| 0.987468 | ... | ... | 36.250 | 0 | 36.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| 0.987322 | ... | ... | 34.250 | 0 | 34.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| 0.987249 | ... | ... | 33.250 | 0 | 33.250 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| 0.987177 | ... | ... | 32.250 | 0 | 32.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002871 |
| 0.987105 | ... | ... | 31.250 | 0 | 31.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002965 |
| 0.987033 | ... | ... | 30.250 | 0 | 30.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003065 |
| 0.986962 | ... | ... | 29.250 | 0 | 29.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
| 0.98689 | ... | ... | 28.250 | 0 | 28.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003282 |
| 0.986819 | ... | ... | 27.250 | 0 | 27.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| 0.986749 | ... | ... | 26.250 | 0 | 26.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
| 0.986679 | ... | ... | 25.250 | 0 | 25.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
| 0.986608 | ... | ... | 24.250 | 0 | 24.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003809 |
| 0.986539 | ... | ... | 23.250 | 0 | 23.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
| 0.986469 | ... | ... | 22.250 | 0 | 22.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004134 |
| 0.9864 | ... | ... | 21.250 | 0 | 21.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004317 |
| 0.986331 | ... | ... | 20.250 | 0 | 20.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004516 |
| 0.986262 | ... | ... | 19.250 | 0 | 19.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| 0.986193 | ... | ... | 18.250 | 0 | 18.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004968 |
| 0.986125 | ... | ... | 17.250 | 0 | 17.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005229 |
| 0.986057 | ... | ... | 16.250 | 0 | 16.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005519 |
| 0.985989 | ... | ... | 15.250 | 0 | 15.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00584 |
| 0.985921 | ... | ... | 14.250 | 0 | 14.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006201 |
| 0.985854 | ... | ... | 13.250 | 0 | 13.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006609 |
| 0.985787 | ... | ... | 12.250 | 0 | 12.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007076 |
| 0.98572 | ... | ... | 11.250 | 0 | 11.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007613 |
| 0.985653 | ... | ... | 10.250 | 0 | 10.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008242 |
| 0.985586 | ... | ... | 9.250 | 0 | 9.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008986 |
| 0.98552 | ... | ... | 8.250 | 0 | 8.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009884 |
| 0.985454 | ... | ... | 7.250 | 0 | 7.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010997 |
| 0.985388 | ... | ... | 6.250 | 0 | 6.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.01241 |
| 0.985322 | ... | ... | 5.250 | 0 | 5.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.014274 |
| 0.985257 | ... | ... | 4.250 | 0 | 4.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.016866 |
| 0.985192 | ... | ... | 3.250 | 0 | 3.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.020768 |
| 0.985126 | ... | ... | 2.275 | -0.025 | 2.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.045002 |
| 0.823582 | ... | ... | 1.375 | 0 | 1.375 | 115000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.17263 |
| 0.574092 | ... | ... | 0.700 | -0.025 | 0.675 | 116000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.423807 |
| 0.293072 | ... | ... | 0.250 | 0 | 0.250 | 117000 | 1 | 0 | 1 | ... | ... | -0.704275 |
| 0.110372 | ... | ... | 0.075 | 0 | 0.075 | 118000 | 1.825 | 0 | 1.825 | ... | ... | -0.884517 |
| 0.040144 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.984804 |
| 0.019316 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 3.750 | 0 | 3.750 | ... | ... | -0.98474 |
| 0.016209 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.750 | 0 | 4.750 | ... | ... | -0.984676 |
| 0.014054 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.750 | 0 | 5.750 | ... | ... | -0.984612 |
| 0.012465 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.750 | 0 | 6.750 | ... | ... | -0.984549 |
| 0.011241 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.750 | 0 | 7.750 | ... | ... | -0.984485 |
| 0.010264 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.750 | 0 | 8.750 | ... | ... | -0.984422 |
| 0.009462 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.750 | 0 | 9.750 | ... | ... | -0.984359 |
| 0.008796 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.750 | 0 | 10.750 | ... | ... | -0.984296 |
| 0.008229 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.750 | 0 | 11.750 | ... | ... | -0.984234 |
| 0.007744 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.750 | 0 | 12.750 | ... | ... | -0.984171 |
| 0.00732 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.750 | 0 | 13.750 | ... | ... | -0.984109 |
| 0.006948 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.750 | 0 | 14.750 | ... | ... | -0.984047 |
| 0.006618 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.750 | 0 | 15.750 | ... | ... | -0.983985 |
| 0.006324 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.750 | 0 | 16.750 | ... | ... | -0.983923 |
| 0.006059 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.750 | 0 | 17.750 | ... | ... | -0.983861 |
| 0.005819 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.750 | 0 | 18.750 | ... | ... | -0.9838 |
| 0.005602 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.750 | 0 | 19.750 | ... | ... | -0.983738 |
| 0.005403 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.750 | 0 | 20.750 | ... | ... | -0.983677 |
| 0.005221 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.750 | 0 | 21.750 | ... | ... | -0.983616 |
| 0.005053 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.750 | 0 | 22.750 | ... | ... | -0.983555 |
| 0.004899 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.750 | 0 | 23.750 | ... | ... | -0.983494 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.750 | 0 | 24.750 | ... | ... | -0.983433 |
| 0.00462 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.750 | 0 | 25.750 | ... | ... | -0.983373 |
| 0.004496 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.750 | 0 | 26.750 | ... | ... | -0.983312 |
| 0.00438 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.750 | 0 | 27.750 | ... | ... | -0.983252 |
| 0.004271 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.750 | 0 | 28.750 | ... | ... | -0.983192 |
| 0.004168 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.750 | 0 | 29.750 | ... | ... | -0.983132 |
| 0.004071 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.750 | 0 | 30.750 | ... | ... | -0.983072 |
| 0.00398 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.750 | 0 | 31.750 | ... | ... | -0.983012 |
| 0.003813 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.750 | 0 | 33.750 | ... | ... | -0.982893 |
| 0.003663 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.750 | 0 | 35.750 | ... | ... | -0.982775 |
| 0.003527 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.750 | 0 | 37.750 | ... | ... | -0.982656 |
| 0.003404 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.750 | 0 | 39.750 | ... | ... | -0.982539 |
| 0.003291 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.750 | 0 | 41.750 | ... | ... | -0.982422 |
| 0.003188 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.750 | 0 | 43.750 | ... | ... | -0.982305 |
| 0.003093 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.750 | 0 | 45.750 | ... | ... | -0.982189 |
| 0.003005 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.750 | 0 | 47.750 | ... | ... | -0.982073 |
| 0.002924 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.750 | 0 | 49.750 | ... | ... | -0.981957 |
| 0.002849 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.750 | 0 | 51.750 | ... | ... | -0.981843 |
| 0.002778 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.750 | 0 | 53.750 | ... | ... | -0.981728 |
| 0.002712 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.750 | 0 | 55.750 | ... | ... | -0.981614 |
| 0.00265 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.750 | 0 | 57.750 | ... | ... | -0.9815 |
| 0.002593 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.750 | 0 | 59.750 | ... | ... | -0.981387 |
| 0.002538 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.750 | 0 | 61.750 | ... | ... | -0.981274 |
| 0.002487 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.750 | 0 | 63.750 | ... | ... | -0.981162 |
| 0.002438 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.750 | 0 | 65.750 | ... | ... | -0.98105 |
| 0.002392 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.750 | 0 | 67.750 | ... | ... | -0.980938 |
| 0.002349 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.750 | 0 | 69.750 | ... | ... | -0.980827 |
| 0.002308 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.750 | 0 | 71.750 | ... | ... | -0.980716 |
| 0.002269 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.750 | 0 | 73.750 | ... | ... | -0.980605 |
| 0.002231 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.750 | 0 | 75.750 | ... | ... | -0.980495 |
| 0.002195 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.750 | 0 | 77.750 | ... | ... | -0.980385 |
| 0.002162 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.750 | 0 | 79.750 | ... | ... | -0.980276 |
| 0.002129 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.750 | 0 | 81.750 | ... | ... | -0.980167 |
| 0.002098 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.750 | 0 | 83.750 | ... | ... | -0.980058 |
| 0.002069 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.750 | 0 | 85.750 | ... | ... | -0.979949 |
| 0.00204 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.750 | 0 | 87.750 | ... | ... | -0.979841 |
| 0.002013 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.750 | 0 | 89.750 | ... | ... | -0.979733 |
| 0.001987 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.750 | 0 | 91.750 | ... | ... | -0.979626 |
| 0.001961 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.750 | 0 | 93.750 | ... | ... | -0.979518 |
| 0.001937 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.750 | 0 | 95.750 | ... | ... | -0.979411 |
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.