Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990401 | ... | ... | 61.250 | -0.350 | 60.900 | 58000 | ... | ... | 0.013 | ... | 0.125 | -0.001382 |
| 0.990256 | ... | ... | 59.250 | -0.350 | 58.900 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.001445 |
| 0.990112 | ... | ... | 57.250 | -0.350 | 56.900 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001513 |
| 0.989971 | ... | ... | 55.250 | -0.350 | 54.900 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001584 |
| 0.989831 | ... | ... | 53.250 | -0.350 | 52.900 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.00166 |
| 0.989693 | ... | ... | 51.250 | -0.350 | 50.900 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.00174 |
| 0.989556 | ... | ... | 49.250 | -0.350 | 48.900 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.001827 |
| 0.989421 | ... | ... | 47.250 | -0.350 | 46.900 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.001919 |
| 0.989287 | ... | ... | 45.250 | -0.350 | 44.900 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.002018 |
| 0.989154 | ... | ... | 43.250 | -0.350 | 42.900 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.002125 |
| 0.989022 | ... | ... | 41.250 | -0.350 | 40.900 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.002242 |
| 0.988892 | ... | ... | 39.250 | -0.350 | 38.900 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002368 |
| 0.988763 | ... | ... | 37.250 | -0.350 | 36.900 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002506 |
| 0.988635 | ... | ... | 35.250 | -0.350 | 34.900 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002658 |
| 0.988508 | ... | ... | 33.250 | -0.350 | 32.900 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002826 |
| 0.988445 | ... | ... | 32.250 | -0.350 | 31.900 | 87000 | ... | ... | 0.013 | ... | 0.125 | -0.002917 |
| 0.988382 | ... | ... | 31.250 | -0.350 | 30.900 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.003013 |
| 0.98832 | ... | ... | 30.250 | -0.350 | 29.900 | 89000 | ... | ... | 0.013 | ... | 0.125 | -0.003114 |
| 0.988257 | ... | ... | 29.250 | -0.350 | 28.900 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.003221 |
| 0.988195 | ... | ... | 28.250 | -0.350 | 27.900 | 91000 | ... | ... | 0.013 | ... | 0.125 | -0.003336 |
| 0.988133 | ... | ... | 27.250 | -0.350 | 26.900 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.003457 |
| 0.988072 | ... | ... | 26.250 | -0.350 | 25.900 | 93000 | ... | ... | 0.013 | ... | 0.125 | -0.003587 |
| 0.98801 | ... | ... | 25.250 | -0.350 | 24.900 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003726 |
| 0.987949 | ... | ... | 24.250 | -0.350 | 23.900 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003875 |
| 0.987888 | ... | ... | 23.250 | -0.350 | 22.900 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.004036 |
| 0.987827 | ... | ... | 22.250 | -0.350 | 21.900 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.004209 |
| 0.987767 | ... | ... | 21.250 | -0.350 | 20.900 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.004396 |
| 0.987706 | ... | ... | 20.250 | -0.350 | 19.900 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.004601 |
| 0.987646 | ... | ... | 19.250 | -0.350 | 18.900 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.004824 |
| 0.987586 | ... | ... | 18.250 | -0.350 | 17.900 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.005068 |
| 0.987526 | ... | ... | 17.250 | -0.350 | 16.900 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.005339 |
| 0.987467 | ... | ... | 16.250 | -0.350 | 15.900 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.005638 |
| 0.987408 | ... | ... | 15.250 | -0.350 | 14.900 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.005973 |
| 0.987349 | ... | ... | 14.250 | -0.350 | 13.900 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.006349 |
| 0.98729 | ... | ... | 13.250 | -0.350 | 12.900 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.006776 |
| 0.987231 | ... | ... | 12.250 | -0.350 | 11.900 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.007265 |
| 0.987173 | ... | ... | 11.250 | -0.350 | 10.900 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.007832 |
| 0.987115 | ... | ... | 10.250 | -0.350 | 9.900 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.008497 |
| 0.987057 | ... | ... | 9.250 | -0.350 | 8.900 | 110000 | ... | ... | 0.013 | ... | ... | -0.009292 |
| 0.986999 | ... | ... | 8.250 | -0.350 | 7.900 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.010257 |
| 0.986942 | ... | ... | 7.250 | -0.350 | 6.900 | 112000 | ... | ... | 0.013 | ... | ... | -0.011459 |
| 0.986884 | ... | ... | 6.250 | -0.350 | 5.900 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.013008 |
| 0.986827 | ... | ... | 5.250 | -0.350 | 4.900 | 114000 | ... | ... | 0.013 | ... | ... | -0.015086 |
| 0.986769 | ... | ... | 4.250 | -0.350 | 3.900 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.01805 |
| 0.986712 | ... | ... | 3.250 | -0.350 | 2.900 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.022666 |
| 0.986655 | ... | ... | 2.250 | -0.350 | 1.900 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.031085 |
| 0.814419 | ... | ... | 1.300 | -0.300 | 1 | 118000 | ... | ... | 0.100 | ... | 0.125 | -0.18239 |
| 0.46345 | ... | ... | 0.575 | -0.200 | 0.375 | 119000 | ... | ... | 0.475 | ... | 0.900 | -0.534758 |
| 0.143347 | ... | 0.150 | 0.075 | ... | ... | 120000 | 1.175 | 0.275 | 0.900 | ... | ... | -0.852847 |
| 0.029496 | ... | 0.125 | 0.013 | ... | ... | 121000 | 2.100 | 0.325 | 1.775 | ... | ... | -0.986429 |
| 0.022216 | ... | 0.125 | 0.013 | ... | ... | 122000 | 3.100 | 0.350 | 2.750 | ... | ... | -0.986373 |
| 0.018074 | ... | 0.125 | 0.013 | ... | ... | 123000 | 4.100 | 0.350 | 3.750 | ... | ... | -0.986317 |
| 0.015364 | ... | 0.125 | 0.013 | ... | ... | 124000 | 5.100 | 0.350 | 4.750 | ... | ... | -0.986261 |
| 0.01344 | ... | 0.125 | 0.013 | ... | ... | 125000 | 6.100 | 0.350 | 5.750 | ... | ... | -0.986205 |
| 0.011994 | ... | 0.125 | 0.013 | ... | ... | 126000 | 7.100 | 0.350 | 6.750 | ... | ... | -0.98615 |
| 0.010864 | ... | 0.125 | 0.013 | ... | ... | 127000 | 8.100 | 0.350 | 7.750 | ... | ... | -0.986094 |
| 0.009957 | ... | 0.125 | 0.013 | ... | ... | 128000 | 9.100 | 0.350 | 8.750 | ... | ... | -0.986039 |
| 0.009207 | ... | 0.125 | 0.013 | ... | ... | 129000 | 10.100 | 0.350 | 9.750 | ... | ... | -0.985984 |
| 0.008578 | ... | ... | 0.013 | ... | ... | 130000 | 11.100 | 0.350 | 10.750 | ... | ... | -0.985928 |
| 0.008043 | ... | 0.125 | 0.013 | ... | ... | 131000 | 12.100 | 0.350 | 11.750 | ... | ... | -0.985873 |
| 0.007579 | ... | ... | 0.013 | ... | ... | 132000 | 13.100 | 0.350 | 12.750 | ... | ... | -0.985818 |
| 0.007174 | ... | 0.125 | 0.013 | ... | ... | 133000 | 14.100 | 0.350 | 13.750 | ... | ... | -0.985763 |
| 0.006818 | ... | ... | 0.013 | ... | ... | 134000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.985709 |
| 0.006501 | ... | 0.125 | 0.013 | ... | ... | 135000 | 16.100 | 0.350 | 15.750 | ... | ... | -0.985654 |
| 0.006218 | ... | ... | 0.013 | ... | ... | 136000 | 17.100 | 0.350 | 16.750 | ... | ... | -0.9856 |
| 0.005962 | ... | 0.125 | 0.013 | ... | ... | 137000 | 18.100 | 0.350 | 17.750 | ... | ... | -0.985546 |
| 0.005731 | ... | ... | 0.013 | ... | ... | 138000 | 19.100 | 0.350 | 18.750 | ... | ... | -0.985492 |
| 0.005521 | ... | 0.125 | 0.013 | ... | ... | 139000 | 20.100 | 0.350 | 19.750 | ... | ... | -0.985438 |
| 0.005327 | ... | ... | 0.013 | ... | ... | 140000 | 21.100 | 0.350 | 20.750 | ... | ... | -0.985384 |
| 0.00515 | ... | 0.125 | 0.013 | ... | ... | 141000 | 22.100 | 0.350 | 21.750 | ... | ... | -0.985331 |
| 0.004988 | ... | ... | 0.013 | ... | ... | 142000 | 23.100 | 0.350 | 22.750 | ... | ... | -0.985278 |
| 0.004836 | ... | 0.125 | 0.013 | ... | ... | 143000 | 24.100 | 0.350 | 23.750 | ... | ... | -0.985224 |
| 0.004696 | ... | ... | 0.013 | ... | ... | 144000 | 25.100 | 0.350 | 24.750 | ... | ... | -0.985171 |
| 0.004565 | ... | 0.125 | 0.013 | ... | ... | 145000 | 26.100 | 0.350 | 25.750 | ... | ... | -0.985118 |
| 0.004444 | ... | ... | 0.013 | ... | ... | 146000 | 27.100 | 0.350 | 26.750 | ... | ... | -0.985065 |
| 0.00433 | ... | 0.125 | 0.013 | ... | ... | 147000 | 28.100 | 0.350 | 27.750 | ... | ... | -0.985013 |
| 0.004223 | ... | ... | 0.013 | ... | ... | 148000 | 29.100 | 0.350 | 28.750 | ... | ... | -0.98496 |
| 0.004028 | ... | ... | 0.013 | ... | ... | 150000 | 31.100 | 0.350 | 30.750 | ... | ... | -0.984855 |
| 0.003855 | ... | ... | 0.013 | ... | ... | 152000 | 33.100 | 0.350 | 32.750 | ... | ... | -0.98475 |
| 0.003699 | ... | 0.125 | 0.013 | ... | ... | 154000 | 35.100 | 0.350 | 34.750 | ... | ... | -0.984646 |
| 0.003559 | ... | 0.125 | 0.013 | ... | ... | 156000 | 37.100 | 0.350 | 36.750 | ... | ... | -0.984542 |
| 0.003432 | ... | 0.125 | 0.013 | ... | ... | 158000 | 39.100 | 0.350 | 38.750 | ... | ... | -0.984439 |
| 0.003316 | ... | ... | 0.013 | ... | ... | 160000 | 41.100 | 0.350 | 40.750 | ... | ... | -0.984336 |
| 0.00321 | ... | 0.125 | 0.013 | ... | ... | 162000 | 43.100 | 0.350 | 42.750 | ... | ... | -0.984234 |
| 0.003112 | ... | 0.125 | 0.013 | ... | ... | 164000 | 45.100 | 0.350 | 44.750 | ... | ... | -0.984131 |
| 0.003022 | ... | 0.125 | 0.013 | ... | ... | 166000 | 47.100 | 0.350 | 46.750 | ... | ... | -0.984029 |
| 0.002938 | ... | 0.125 | 0.013 | ... | ... | 168000 | 49.100 | 0.350 | 48.750 | ... | ... | -0.983928 |
| 0.002861 | ... | 0.125 | 0.013 | ... | ... | 170000 | 51.100 | 0.350 | 50.750 | ... | ... | -0.983827 |
| 0.00279 | ... | 0.125 | 0.013 | ... | ... | 172000 | 53.100 | 0.350 | 52.750 | ... | ... | -0.983726 |
| 0.002722 | ... | 0.125 | 0.013 | ... | ... | 174000 | 55.100 | 0.350 | 54.750 | ... | ... | -0.983626 |
| 0.002659 | ... | 0.125 | 0.013 | ... | ... | 176000 | 57.100 | 0.350 | 56.750 | ... | ... | -0.983526 |
| 0.0026 | ... | 0.125 | 0.013 | ... | ... | 178000 | 59.100 | 0.350 | 58.750 | ... | ... | -0.983427 |
| 0.002544 | ... | 0.125 | 0.013 | ... | ... | 180000 | 61.100 | 0.350 | 60.750 | ... | ... | -0.983328 |
| 0.002492 | ... | 0.125 | 0.013 | ... | ... | 182000 | 63.100 | 0.350 | 62.750 | ... | ... | -0.983229 |
| 0.002443 | ... | 0.125 | 0.013 | ... | ... | 184000 | 65.100 | 0.350 | 64.750 | ... | ... | -0.98313 |
| 0.002396 | ... | 0.125 | 0.013 | ... | ... | 186000 | 67.100 | 0.350 | 66.750 | ... | ... | -0.983032 |
| 0.002352 | ... | 0.125 | 0.013 | ... | ... | 188000 | 69.100 | 0.350 | 68.750 | ... | ... | -0.982934 |
| 0.00231 | ... | 0.125 | 0.013 | ... | ... | 190000 | 71.100 | 0.350 | 70.750 | ... | ... | -0.982837 |
| 0.00227 | ... | 0.125 | 0.013 | ... | ... | 192000 | 73.100 | 0.350 | 72.750 | ... | ... | -0.98274 |
| 0.002232 | ... | 0.125 | 0.013 | ... | ... | 194000 | 75.100 | 0.350 | 74.750 | ... | ... | -0.982643 |
| 0.002195 | ... | 0.125 | 0.013 | ... | ... | 196000 | 77.100 | 0.350 | 76.750 | ... | ... | -0.982546 |
| 0.002161 | ... | 0.125 | 0.013 | ... | ... | 198000 | 79.100 | 0.350 | 78.750 | ... | ... | -0.98245 |
| 0.002128 | ... | 0.125 | 0.013 | ... | ... | 200000 | 81.100 | 0.350 | 80.750 | ... | ... | -0.982354 |
| 0.002097 | ... | 0.125 | 0.013 | ... | ... | 202000 | 83.100 | 0.350 | 82.750 | ... | ... | -0.982258 |
| 0.002067 | ... | 0.125 | 0.013 | ... | ... | 204000 | 85.100 | 0.350 | 84.750 | ... | ... | -0.982163 |
| 0.002038 | ... | 0.125 | 0.013 | ... | ... | 206000 | 87.100 | 0.350 | 86.750 | ... | ... | -0.982068 |
| 0.00201 | ... | 0.125 | 0.013 | ... | ... | 208000 | 89.100 | 0.350 | 88.750 | ... | ... | -0.981973 |
| 0.001984 | ... | 0.125 | 0.013 | ... | ... | 210000 | 91.100 | 0.350 | 90.750 | ... | ... | -0.981878 |
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.