Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988461 | ... | ... | 60.350 | 0 | 60.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001383 |
| 0.988281 | ... | ... | 58.350 | 0 | 58.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001448 |
| 0.988103 | ... | ... | 56.350 | 0 | 56.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
| 0.987928 | ... | ... | 54.350 | 0 | 54.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001589 |
| 0.987754 | ... | ... | 52.350 | 0 | 52.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| 0.987583 | ... | ... | 50.350 | 0 | 50.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001749 |
| 0.987413 | ... | ... | 48.350 | 0 | 48.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001837 |
| 0.987245 | ... | ... | 46.350 | 0 | 46.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| 0.987079 | ... | ... | 44.350 | 0 | 44.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002033 |
| 0.986915 | ... | ... | 42.350 | 0 | 42.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| 0.986752 | ... | ... | 40.350 | 0 | 40.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| 0.986591 | ... | ... | 38.350 | 0 | 38.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| 0.986431 | ... | ... | 36.350 | 0 | 36.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| 0.986273 | ... | ... | 34.350 | 0 | 34.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| 0.986194 | ... | ... | 33.350 | 0 | 33.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
| 0.986116 | ... | ... | 32.350 | 0 | 32.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
| 0.986038 | ... | ... | 31.350 | 0 | 31.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| 0.98596 | ... | ... | 30.350 | 0 | 30.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| 0.985883 | ... | ... | 29.350 | 0 | 29.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| 0.985806 | ... | ... | 28.350 | 0 | 28.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| 0.985729 | ... | ... | 27.350 | 0 | 27.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003389 |
| 0.985652 | ... | ... | 26.350 | 0 | 26.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003515 |
| 0.985576 | ... | ... | 25.350 | 0 | 25.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00365 |
| 0.9855 | ... | ... | 24.350 | 0 | 24.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003795 |
| 0.985425 | ... | ... | 23.350 | 0 | 23.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00395 |
| 0.98535 | ... | ... | 22.350 | 0 | 22.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004117 |
| 0.985275 | ... | ... | 21.350 | 0 | 21.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| 0.9852 | ... | ... | 20.350 | 0 | 20.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| 0.985126 | ... | ... | 19.350 | 0 | 19.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00471 |
| 0.985052 | ... | ... | 18.350 | 0 | 18.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004944 |
| 0.984978 | ... | ... | 17.350 | 0 | 17.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005202 |
| 0.984904 | ... | ... | 16.350 | 0 | 16.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005489 |
| 0.98483 | ... | ... | 15.350 | 0 | 15.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005806 |
| 0.984757 | ... | ... | 14.350 | 0 | 14.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006163 |
| 0.984684 | ... | ... | 13.350 | 0 | 13.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006566 |
| 0.984611 | ... | ... | 12.350 | 0 | 12.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007026 |
| 0.984539 | ... | ... | 11.350 | 0 | 11.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007556 |
| 0.984467 | ... | ... | 10.350 | 0 | 10.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008175 |
| 0.984394 | ... | ... | 9.350 | 0 | 9.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008905 |
| 0.984323 | ... | ... | 8.350 | 0 | 8.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009786 |
| 0.984251 | ... | ... | 7.350 | 0 | 7.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010874 |
| 0.984179 | ... | ... | 6.350 | 0 | 6.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.012252 |
| 0.984108 | ... | ... | 5.350 | 0 | 5.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.014061 |
| 0.984037 | ... | ... | 4.350 | 0 | 4.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.016562 |
| 0.983965 | ... | ... | 3.350 | 0 | 3.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.020291 |
| 0.983894 | ... | ... | 2.375 | -0.025 | 2.350 | 114000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.026547 |
| 0.847784 | ... | ... | 1.500 | -0.050 | 1.450 | 115000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.147588 |
| 0.599543 | ... | ... | 0.850 | -0.100 | 0.750 | 116000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.398073 |
| 0.333087 | ... | ... | 0.425 | -0.100 | 0.325 | 117000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.664233 |
| 0.152294 | ... | ... | 0.175 | -0.050 | 0.125 | 118000 | 1.750 | -0.075 | 1.825 | ... | ... | -0.860248 |
| 0.041185 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 2.675 | -0.025 | 2.700 | ... | ... | -0.949926 |
| 0.019703 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 3.650 | 0 | 3.650 | ... | ... | -0.983476 |
| 0.016468 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.650 | 0 | 4.650 | ... | ... | -0.983408 |
| 0.01424 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.650 | 0 | 5.650 | ... | ... | -0.983339 |
| 0.012605 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.650 | 0 | 6.650 | ... | ... | -0.983271 |
| 0.01135 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.650 | 0 | 7.650 | ... | ... | -0.983202 |
| 0.010351 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.650 | 0 | 8.650 | ... | ... | -0.983134 |
| 0.009535 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.650 | 0 | 9.650 | ... | ... | -0.983066 |
| 0.008858 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.650 | 0 | 10.650 | ... | ... | -0.982998 |
| 0.008281 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.650 | 0 | 11.650 | ... | ... | -0.98293 |
| 0.007789 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.650 | 0 | 12.650 | ... | ... | -0.982863 |
| 0.007359 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.650 | 0 | 13.650 | ... | ... | -0.982795 |
| 0.006982 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.650 | 0 | 14.650 | ... | ... | -0.982728 |
| 0.006649 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.650 | 0 | 15.650 | ... | ... | -0.982661 |
| 0.006351 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.650 | 0 | 16.650 | ... | ... | -0.982594 |
| 0.006083 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.650 | 0 | 17.650 | ... | ... | -0.982527 |
| 0.005842 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.650 | 0 | 18.650 | ... | ... | -0.98246 |
| 0.005623 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.650 | 0 | 19.650 | ... | ... | -0.982394 |
| 0.005421 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.650 | 0 | 20.650 | ... | ... | -0.982328 |
| 0.005237 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.650 | 0 | 21.650 | ... | ... | -0.982262 |
| 0.005069 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.650 | 0 | 22.650 | ... | ... | -0.982196 |
| 0.004913 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.650 | 0 | 23.650 | ... | ... | -0.98213 |
| 0.004767 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.650 | 0 | 24.650 | ... | ... | -0.982064 |
| 0.004632 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.650 | 0 | 25.650 | ... | ... | -0.981998 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.650 | 0 | 26.650 | ... | ... | -0.981933 |
| 0.004391 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.650 | 0 | 27.650 | ... | ... | -0.981867 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.650 | 0 | 28.650 | ... | ... | -0.981802 |
| 0.004177 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.650 | 0 | 29.650 | ... | ... | -0.981737 |
| 0.00408 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.650 | 0 | 30.650 | ... | ... | -0.981672 |
| 0.003988 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.650 | 0 | 31.650 | ... | ... | -0.981607 |
| 0.003821 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.650 | 0 | 33.650 | ... | ... | -0.981479 |
| 0.003669 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.650 | 0 | 35.650 | ... | ... | -0.98135 |
| 0.003533 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.650 | 0 | 37.650 | ... | ... | -0.981222 |
| 0.003409 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.650 | 0 | 39.650 | ... | ... | -0.981095 |
| 0.003296 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.650 | 0 | 41.650 | ... | ... | -0.980968 |
| 0.003192 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.650 | 0 | 43.650 | ... | ... | -0.980842 |
| 0.003097 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.650 | 0 | 45.650 | ... | ... | -0.980716 |
| 0.003009 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.650 | 0 | 47.650 | ... | ... | -0.980591 |
| 0.002927 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.650 | 0 | 49.650 | ... | ... | -0.980466 |
| 0.002852 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.650 | 0 | 51.650 | ... | ... | -0.980342 |
| 0.002781 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.650 | 0 | 53.650 | ... | ... | -0.980218 |
| 0.002715 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.650 | 0 | 55.650 | ... | ... | -0.980094 |
| 0.002653 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.650 | 0 | 57.650 | ... | ... | -0.979971 |
| 0.002595 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.650 | 0 | 59.650 | ... | ... | -0.979849 |
| 0.00254 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.650 | 0 | 61.650 | ... | ... | -0.979726 |
| 0.002489 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.650 | 0 | 63.650 | ... | ... | -0.979605 |
| 0.00244 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.650 | 0 | 65.650 | ... | ... | -0.979483 |
| 0.002394 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.650 | 0 | 67.650 | ... | ... | -0.979362 |
| 0.002351 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.650 | 0 | 69.650 | ... | ... | -0.979242 |
| 0.002309 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.650 | 0 | 71.650 | ... | ... | -0.979122 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.650 | 0 | 73.650 | ... | ... | -0.979002 |
| 0.002232 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.650 | 0 | 75.650 | ... | ... | -0.978883 |
| 0.002197 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.650 | 0 | 77.650 | ... | ... | -0.978764 |
| 0.002163 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.650 | 0 | 79.650 | ... | ... | -0.978645 |
| 0.00213 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.650 | 0 | 81.650 | ... | ... | -0.978527 |
| 0.002099 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.650 | 0 | 83.650 | ... | ... | -0.978409 |
| 0.00207 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.650 | 0 | 85.650 | ... | ... | -0.978292 |
| 0.002041 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.650 | 0 | 87.650 | ... | ... | -0.978175 |
| 0.002014 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.650 | 0 | 89.650 | ... | ... | -0.978058 |
| 0.001987 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.650 | 0 | 91.650 | ... | ... | -0.977942 |
| 0.001962 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.650 | 0 | 93.650 | ... | ... | -0.977826 |
| 0.001938 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.650 | 0 | 95.650 | ... | ... | -0.97771 |
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.