Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988073 | ... | ... | 67 | 0.150 | 67.150 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.001252 |
| 0.9879 | ... | ... | 65 | 0.150 | 65.150 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001306 |
| 0.987729 | ... | ... | 63 | 0.150 | 63.150 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001362 |
| 0.98756 | ... | ... | 61 | 0.150 | 61.150 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.001421 |
| 0.987393 | ... | ... | 59 | 0.150 | 59.150 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.001484 |
| 0.987228 | ... | ... | 57 | 0.150 | 57.150 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.00155 |
| 0.987064 | ... | ... | 55 | 0.150 | 55.150 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.00162 |
| 0.986902 | ... | ... | 53 | 0.150 | 53.150 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.001694 |
| 0.986742 | ... | ... | 51 | 0.150 | 51.150 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.001773 |
| 0.986583 | ... | ... | 49 | 0.150 | 49.150 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.001858 |
| 0.986426 | ... | ... | 47 | 0.150 | 47.150 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.001949 |
| 0.98627 | ... | ... | 45 | 0.150 | 45.150 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002047 |
| 0.986115 | ... | ... | 43 | 0.150 | 43.150 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002152 |
| 0.985962 | ... | ... | 41 | 0.150 | 41.150 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002266 |
| 0.98581 | ... | ... | 39 | 0.150 | 39.150 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002391 |
| 0.985659 | ... | ... | 37 | 0.150 | 37.150 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.002527 |
| 0.985509 | ... | ... | 35 | 0.150 | 35.150 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.002676 |
| 0.985361 | ... | ... | 33 | 0.150 | 33.150 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.002841 |
| 0.985287 | ... | ... | 32 | 0.150 | 32.150 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.00293 |
| 0.985213 | ... | ... | 31 | 0.150 | 31.150 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003025 |
| 0.98514 | ... | ... | 30 | 0.150 | 30.150 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.003124 |
| 0.985067 | ... | ... | 29 | 0.150 | 29.150 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.00323 |
| 0.984994 | ... | ... | 28 | 0.150 | 28.150 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003342 |
| 0.984922 | ... | ... | 27 | 0.150 | 27.150 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.003462 |
| 0.98485 | ... | ... | 26 | 0.150 | 26.150 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.003588 |
| 0.984778 | ... | ... | 25 | 0.150 | 25.150 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.003725 |
| 0.984706 | ... | ... | 24 | 0.150 | 24.150 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.003871 |
| 0.984634 | ... | ... | 23 | 0.150 | 23.150 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.004029 |
| 0.984563 | ... | ... | 22 | 0.150 | 22.150 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.004198 |
| 0.984492 | ... | ... | 21 | 0.150 | 21.150 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.004381 |
| 0.984421 | ... | ... | 20 | 0.150 | 20.150 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.004581 |
| 0.984351 | ... | ... | 19 | 0.150 | 19.150 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.004799 |
| 0.984281 | ... | ... | 18 | 0.150 | 18.150 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.005037 |
| 0.98421 | ... | ... | 17 | 0.150 | 17.150 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.0053 |
| 0.984141 | ... | ... | 16 | 0.150 | 16.150 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.005591 |
| 0.984071 | ... | ... | 15 | 0.150 | 15.150 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.005916 |
| 0.984001 | ... | ... | 14 | 0.150 | 14.150 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.006281 |
| 0.983932 | ... | ... | 13 | 0.150 | 13.150 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.006693 |
| 0.983862 | ... | ... | 12 | 0.150 | 12.150 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.007166 |
| 0.983793 | ... | ... | 11 | 0.150 | 11.150 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.00771 |
| 0.983724 | ... | ... | 10 | 0.150 | 10.150 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.008348 |
| 0.983656 | ... | ... | 9 | 0.150 | 9.150 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.009106 |
| 0.983587 | ... | ... | 8 | 0.150 | 8.150 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.010021 |
| 0.983519 | ... | ... | 7 | 0.150 | 7.150 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.011157 |
| 0.983451 | ... | ... | 6 | 0.150 | 6.150 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.012606 |
| 0.983384 | ... | ... | 5 | 0.150 | 5.150 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.014526 |
| 0.983316 | ... | ... | 4.025 | 0.125 | 4.150 | 123000 | ... | ... | 0.013 | ... | 0.125 | -0.017214 |
| 0.983249 | ... | ... | 3.025 | 0.125 | 3.150 | 124000 | ... | ... | 0.013 | ... | 0.125 | -0.021299 |
| 0.944815 | ... | ... | 2.100 | 0.075 | 2.175 | 125000 | ... | ... | 0.025 | ... | 0.125 | -0.046511 |
| 0.785022 | ... | ... | 1.350 | -0.025 | 1.325 | 126000 | ... | ... | 0.175 | ... | 0.200 | -0.211142 |
| 0.536735 | ... | 1.650 | 0.750 | ... | ... | 127000 | ... | ... | 0.600 | ... | 0.800 | -0.460881 |
| 0.327608 | ... | 0.475 | 0.400 | ... | ... | 128000 | 1.225 | -0.200 | 1.425 | ... | ... | -0.675848 |
| 0.17116 | ... | 0.200 | 0.175 | ... | ... | 129000 | 2.025 | -0.175 | 2.200 | ... | ... | -0.824302 |
| 0.082126 | ... | 0.150 | 0.075 | ... | ... | 130000 | 2.925 | -0.150 | 3.075 | ... | ... | -0.910902 |
| 0.031654 | ... | 0.125 | 0.025 | ... | ... | 131000 | 3.875 | -0.150 | 4.025 | ... | ... | -0.95806 |
| 0.015925 | ... | 0.125 | 0.013 | ... | ... | 132000 | 4.850 | -0.150 | 5 | ... | ... | -0.982716 |
| 0.013839 | ... | 0.125 | 0.013 | ... | ... | 133000 | 5.850 | -0.150 | 6 | ... | ... | -0.982651 |
| 0.012293 | ... | 0.125 | 0.013 | ... | ... | 134000 | 6.850 | -0.150 | 7 | ... | ... | -0.982585 |
| 0.011097 | ... | 0.125 | 0.013 | ... | ... | 135000 | 7.850 | -0.150 | 8 | ... | ... | -0.982519 |
| 0.010141 | ... | 0.125 | 0.013 | ... | ... | 136000 | 8.850 | -0.150 | 9 | ... | ... | -0.982454 |
| 0.009353 | ... | 0.125 | 0.013 | ... | ... | 137000 | 9.850 | -0.150 | 10 | ... | ... | -0.982389 |
| 0.008698 | ... | 0.125 | 0.013 | ... | ... | 138000 | 10.850 | -0.150 | 11 | ... | ... | -0.982324 |
| 0.00814 | ... | 0.125 | 0.013 | ... | ... | 139000 | 11.850 | -0.150 | 12 | ... | ... | -0.982259 |
| 0.00766 | ... | 0.125 | 0.013 | ... | ... | 140000 | 12.850 | -0.150 | 13 | ... | ... | -0.982195 |
| 0.007241 | ... | 0.125 | 0.013 | ... | ... | 141000 | 13.850 | -0.150 | 14 | ... | ... | -0.982131 |
| 0.006874 | ... | 0.125 | 0.013 | ... | ... | 142000 | 14.850 | -0.150 | 15 | ... | ... | -0.982066 |
| 0.006548 | ... | 0.125 | 0.013 | ... | ... | 143000 | 15.850 | -0.150 | 16 | ... | ... | -0.982002 |
| 0.006256 | ... | 0.125 | 0.013 | ... | ... | 144000 | 16.850 | -0.150 | 17 | ... | ... | -0.981938 |
| 0.005994 | ... | 0.125 | 0.013 | ... | ... | 145000 | 17.850 | -0.150 | 18 | ... | ... | -0.981875 |
| 0.005757 | ... | 0.125 | 0.013 | ... | ... | 146000 | 18.850 | -0.150 | 19 | ... | ... | -0.981811 |
| 0.005541 | ... | 0.125 | 0.013 | ... | ... | 147000 | 19.850 | -0.150 | 20 | ... | ... | -0.981747 |
| 0.005343 | ... | 0.125 | 0.013 | ... | ... | 148000 | 20.850 | -0.150 | 21 | ... | ... | -0.981683 |
| 0.005163 | ... | 0.125 | 0.013 | ... | ... | 149000 | 21.850 | -0.150 | 22 | ... | ... | -0.98162 |
| 0.004996 | ... | 0.125 | 0.013 | ... | ... | 150000 | 22.850 | -0.150 | 23 | ... | ... | -0.981557 |
| 0.004843 | ... | 0.125 | 0.013 | ... | ... | 151000 | 23.850 | -0.150 | 24 | ... | ... | -0.981494 |
| 0.004699 | ... | 0.125 | 0.013 | ... | ... | 152000 | 24.850 | -0.150 | 25 | ... | ... | -0.981431 |
| 0.004566 | ... | 0.125 | 0.013 | ... | ... | 153000 | 25.850 | -0.150 | 26 | ... | ... | -0.981368 |
| 0.004443 | ... | 0.125 | 0.013 | ... | ... | 154000 | 26.850 | -0.150 | 27 | ... | ... | -0.981305 |
| 0.004327 | ... | 0.125 | 0.013 | ... | ... | 155000 | 27.850 | -0.150 | 28 | ... | ... | -0.981242 |
| 0.004218 | ... | 0.125 | 0.013 | ... | ... | 156000 | 28.850 | -0.150 | 29 | ... | ... | -0.98118 |
| 0.004116 | ... | 0.125 | 0.013 | ... | ... | 157000 | 29.850 | -0.150 | 30 | ... | ... | -0.981118 |
| 0.004019 | ... | 0.125 | 0.013 | ... | ... | 158000 | 30.850 | -0.150 | 31 | ... | ... | -0.981055 |
| 0.003929 | ... | 0.125 | 0.013 | ... | ... | 159000 | 31.850 | -0.150 | 32 | ... | ... | -0.980993 |
| 0.003844 | ... | 0.125 | 0.013 | ... | ... | 160000 | 32.850 | -0.150 | 33 | ... | ... | -0.980931 |
| 0.003763 | ... | 0.125 | 0.013 | ... | ... | 161000 | 33.850 | -0.150 | 34 | ... | ... | -0.98087 |
| 0.003686 | ... | 0.125 | 0.013 | ... | ... | 162000 | 34.850 | -0.150 | 35 | ... | ... | -0.980808 |
| 0.003544 | ... | 0.125 | 0.013 | ... | ... | 164000 | 36.850 | -0.150 | 37 | ... | ... | -0.980685 |
| 0.003415 | ... | 0.125 | 0.013 | ... | ... | 166000 | 38.850 | -0.150 | 39 | ... | ... | -0.980562 |
| 0.003297 | ... | 0.125 | 0.013 | ... | ... | 168000 | 40.850 | -0.150 | 41 | ... | ... | -0.98044 |
| 0.00319 | ... | 0.125 | 0.013 | ... | ... | 170000 | 42.850 | -0.150 | 43 | ... | ... | -0.980319 |
| 0.003092 | ... | 0.125 | 0.013 | ... | ... | 172000 | 44.850 | -0.150 | 45 | ... | ... | -0.980197 |
| 0.003 | ... | 0.125 | 0.013 | ... | ... | 174000 | 46.850 | -0.150 | 47 | ... | ... | -0.980077 |
| 0.002916 | ... | 0.125 | 0.013 | ... | ... | 176000 | 48.850 | -0.150 | 49 | ... | ... | -0.979957 |
| 0.002838 | ... | 0.125 | 0.013 | ... | ... | 178000 | 50.850 | -0.150 | 51 | ... | ... | -0.979837 |
| 0.002766 | ... | 0.125 | 0.013 | ... | ... | 180000 | 52.850 | -0.150 | 53 | ... | ... | -0.979717 |
| 0.002698 | ... | 0.125 | 0.013 | ... | ... | 182000 | 54.850 | -0.150 | 55 | ... | ... | -0.979599 |
| 0.002634 | ... | 0.125 | 0.013 | ... | ... | 184000 | 56.850 | -0.150 | 57 | ... | ... | -0.97948 |
| 0.002574 | ... | 0.125 | 0.013 | ... | ... | 186000 | 58.850 | -0.150 | 59 | ... | ... | -0.979362 |
| 0.002518 | ... | 0.125 | 0.013 | ... | ... | 188000 | 60.850 | -0.150 | 61 | ... | ... | -0.979244 |
| 0.002466 | ... | 0.125 | 0.013 | ... | ... | 190000 | 62.850 | -0.150 | 63 | ... | ... | -0.979127 |
| 0.002416 | ... | 0.125 | 0.013 | ... | ... | 192000 | 64.850 | -0.150 | 65 | ... | ... | -0.97901 |
| 0.002369 | ... | 0.125 | 0.013 | ... | ... | 194000 | 66.850 | -0.150 | 67 | ... | ... | -0.978893 |
| 0.002324 | ... | 0.125 | 0.013 | ... | ... | 196000 | 68.850 | -0.150 | 69 | ... | ... | -0.978777 |
| 0.002282 | ... | 0.125 | 0.013 | ... | ... | 198000 | 70.850 | -0.150 | 71 | ... | ... | -0.978661 |
| 0.002242 | ... | 0.125 | 0.013 | ... | ... | 200000 | 72.850 | -0.150 | 73 | ... | ... | -0.978545 |
| 0.002204 | ... | 0.125 | 0.013 | ... | ... | 202000 | 74.850 | -0.150 | 75 | ... | ... | -0.97843 |
| 0.002167 | ... | 0.125 | 0.013 | ... | ... | 204000 | 76.850 | -0.150 | 77 | ... | ... | -0.978315 |
| 0.002132 | ... | 0.125 | 0.013 | ... | ... | 206000 | 78.850 | -0.150 | 79 | ... | ... | -0.978201 |
| 0.002099 | ... | 0.125 | 0.013 | ... | ... | 208000 | 80.850 | -0.150 | 81 | ... | ... | -0.978087 |
| 0.002068 | ... | 0.125 | 0.013 | ... | ... | 210000 | 82.850 | -0.150 | 83 | ... | ... | -0.977973 |
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.