Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986827 | ... | ... | 57.750 | 0 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.986621 | ... | ... | 55.750 | 0 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.986417 | ... | ... | 53.750 | 0 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.986216 | ... | ... | 51.750 | 0 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.986017 | ... | ... | 49.750 | 0 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.98582 | ... | ... | 47.750 | 0 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.985626 | ... | ... | 45.750 | 0 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| 0.985433 | ... | ... | 43.750 | 0 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| 0.985243 | ... | ... | 41.750 | 0 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| 0.985055 | ... | ... | 39.750 | 0 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.984868 | ... | ... | 37.750 | 0 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.984683 | ... | ... | 35.750 | 0 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| 0.9845 | ... | ... | 33.750 | 0 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| 0.984318 | ... | ... | 31.750 | 0 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| 0.984138 | ... | ... | 29.750 | 0 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| 0.984049 | ... | ... | 28.750 | 0 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| 0.98396 | ... | ... | 27.750 | 0 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| 0.983871 | ... | ... | 26.750 | 0 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| 0.983782 | ... | ... | 25.750 | 0 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| 0.983694 | ... | ... | 24.750 | 0 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| 0.983607 | ... | ... | 23.750 | 0 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.983519 | ... | ... | 22.750 | 0 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| 0.983432 | ... | ... | 21.750 | 0 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004211 |
| 0.983346 | ... | ... | 20.750 | 0 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| 0.983259 | ... | ... | 19.750 | 0 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.983173 | ... | ... | 18.750 | 0 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004836 |
| 0.983087 | ... | ... | 17.750 | 0 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005084 |
| 0.983002 | ... | ... | 16.750 | 0 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005359 |
| 0.982917 | ... | ... | 15.750 | 0 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005663 |
| 0.982832 | ... | ... | 14.750 | 0 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006004 |
| 0.982747 | ... | ... | 13.750 | 0 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006388 |
| 0.982663 | ... | ... | 12.750 | 0 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006823 |
| 0.982579 | ... | ... | 11.750 | 0 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007323 |
| 0.982496 | ... | ... | 10.750 | 0 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007904 |
| 0.982412 | ... | ... | 9.750 | 0 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008586 |
| 0.982329 | ... | ... | 8.750 | 0 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009404 |
| 0.982246 | ... | ... | 7.750 | 0 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.0104 |
| 0.982163 | ... | ... | 6.750 | 0 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.011647 |
| 0.982081 | ... | ... | 5.750 | 0 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01326 |
| 0.981999 | ... | ... | 4.750 | 0 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.015444 |
| 0.981917 | ... | ... | 3.750 | 0 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.018586 |
| 0.928935 | ... | ... | 2.800 | 0 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.062658 |
| 0.835959 | ... | ... | 1.900 | 0 | 1.900 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.158924 |
| 0.663041 | ... | ... | 1.150 | 0 | 1.150 | 113000 | 0.400 | 0 | 0.400 | ... | ... | -0.333893 |
| 0.446848 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.850 | 0 | 0.850 | ... | ... | -0.55048 |
| 0.241975 | ... | ... | 0.275 | -0.025 | 0.250 | 115000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.754091 |
| 0.113118 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.897801 |
| 0.035735 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.953392 |
| 0.01761 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.981271 |
| 0.01505 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.981191 |
| 0.013213 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.981111 |
| 0.011824 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.981032 |
| 0.010731 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0 | 8.250 | ... | ... | -0.980953 |
| 0.009852 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.980874 |
| 0.009124 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0 | 10.250 | ... | ... | -0.980796 |
| 0.00851 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.980717 |
| 0.007987 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0 | 12.250 | ... | ... | -0.980639 |
| 0.007533 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.980561 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.980483 |
| 0.006787 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.980406 |
| 0.006476 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.980328 |
| 0.006197 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.980251 |
| 0.005945 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.980174 |
| 0.005718 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.980097 |
| 0.00551 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0 | 20.250 | ... | ... | -0.98002 |
| 0.005319 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.979944 |
| 0.005145 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.979867 |
| 0.004985 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.979791 |
| 0.004835 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.979715 |
| 0.004696 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.97964 |
| 0.004567 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.979564 |
| 0.004447 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.979488 |
| 0.004335 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.979413 |
| 0.004228 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.979338 |
| 0.004129 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.979263 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.979188 |
| 0.003947 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.979114 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.979039 |
| 0.003784 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.978965 |
| 0.003638 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.978817 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.97867 |
| 0.003385 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.978523 |
| 0.003275 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.978377 |
| 0.003174 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.978231 |
| 0.003081 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.978086 |
| 0.002995 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.977942 |
| 0.002915 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.977798 |
| 0.002841 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.977655 |
| 0.002772 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.977512 |
| 0.002707 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.97737 |
| 0.002647 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.977228 |
| 0.00259 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.977087 |
| 0.002536 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.976946 |
| 0.002485 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.976805 |
| 0.002438 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.976666 |
| 0.002392 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.976526 |
| 0.00235 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.976388 |
| 0.002309 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.976249 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.976112 |
| 0.002233 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.975974 |
| 0.002198 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.975837 |
| 0.002164 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.975701 |
| 0.002132 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.975565 |
| 0.002102 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.975429 |
| 0.002073 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.975294 |
| 0.002044 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.975159 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.975024 |
| 0.001991 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.97489 |
| 0.001966 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.974757 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.974623 |
| 0.001919 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.974491 |
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.