Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99084 | ... | ... | 62.600 | 0.400 | 63 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001355 |
| 0.99071 | ... | ... | 60.600 | 0.400 | 61 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001414 |
| 0.990582 | ... | ... | 58.600 | 0.400 | 59 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
| 0.990455 | ... | ... | 56.600 | 0.400 | 57 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| 0.990329 | ... | ... | 54.600 | 0.400 | 55 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| 0.990205 | ... | ... | 52.600 | 0.400 | 53 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001689 |
| 0.990082 | ... | ... | 50.600 | 0.400 | 51 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001769 |
| 0.98996 | ... | ... | 48.600 | 0.400 | 49 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| 0.98984 | ... | ... | 46.600 | 0.400 | 47 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001946 |
| 0.98972 | ... | ... | 44.600 | 0.400 | 45 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| 0.989602 | ... | ... | 42.600 | 0.400 | 43 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| 0.989485 | ... | ... | 40.600 | 0.400 | 41 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| 0.989368 | ... | ... | 38.600 | 0.400 | 39 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| 0.989253 | ... | ... | 36.600 | 0.400 | 37 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002529 |
| 0.989138 | ... | ... | 34.600 | 0.400 | 35 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| 0.989024 | ... | ... | 32.600 | 0.400 | 33 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.988911 | ... | ... | 30.600 | 0.400 | 31 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| 0.988855 | ... | ... | 29.600 | 0.400 | 30 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| 0.988799 | ... | ... | 28.600 | 0.400 | 29 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
| 0.988744 | ... | ... | 27.600 | 0.400 | 28 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003351 |
| 0.988688 | ... | ... | 26.600 | 0.400 | 27 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| 0.988633 | ... | ... | 25.600 | 0.400 | 26 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
| 0.988578 | ... | ... | 24.600 | 0.400 | 25 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003738 |
| 0.988523 | ... | ... | 23.600 | 0.400 | 24 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003886 |
| 0.988469 | ... | ... | 22.600 | 0.400 | 23 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004045 |
| 0.988414 | ... | ... | 21.600 | 0.400 | 22 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004216 |
| 0.98836 | ... | ... | 20.600 | 0.400 | 21 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| 0.988306 | ... | ... | 19.600 | 0.400 | 20 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004605 |
| 0.988252 | ... | ... | 18.600 | 0.400 | 19 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004825 |
| 0.988198 | ... | ... | 17.600 | 0.400 | 18 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005067 |
| 0.988144 | ... | ... | 16.600 | 0.400 | 17 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
| 0.988091 | ... | ... | 15.600 | 0.400 | 16 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005631 |
| 0.988037 | ... | ... | 14.600 | 0.400 | 15 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005961 |
| 0.987984 | ... | ... | 13.600 | 0.400 | 14 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006333 |
| 0.987931 | ... | ... | 12.600 | 0.400 | 13 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006754 |
| 0.987878 | ... | ... | 11.600 | 0.400 | 12 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007236 |
| 0.987825 | ... | ... | 10.600 | 0.400 | 11 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007793 |
| 0.987772 | ... | ... | 9.600 | 0.400 | 10 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008447 |
| 0.98772 | ... | ... | 8.600 | 0.400 | 9 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009227 |
| 0.987667 | ... | ... | 7.600 | 0.400 | 8 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.010171 |
| 0.987615 | ... | ... | 6.600 | 0.400 | 7 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.011346 |
| 0.987563 | ... | ... | 5.600 | 0.400 | 6 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.012853 |
| 0.987511 | ... | ... | 4.600 | 0.400 | 5 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.014865 |
| 0.987459 | ... | ... | 3.600 | 0.400 | 4 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.017715 |
| 0.987408 | ... | ... | 2.600 | 0.400 | 3 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.022103 |
| 0.987356 | ... | ... | 1.625 | 0.375 | 2 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.02995 |
| 0.847561 | ... | ... | 0.800 | 0.275 | 1.075 | 124000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.149021 |
| 0.50077 | ... | ... | 0.275 | 0.125 | 0.400 | 125000 | 0.400 | -0.275 | 0.675 | ... | ... | -0.49757 |
| 0.150821 | ... | ... | 0.050 | 0.025 | 0.075 | 126000 | 1.075 | -0.375 | 1.450 | ... | ... | -0.845734 |
| 0.030534 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 2 | -0.400 | 2.400 | ... | ... | -0.987152 |
| 0.022741 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3 | -0.400 | 3.400 | ... | ... | -0.987102 |
| 0.018393 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4 | -0.400 | 4.400 | ... | ... | -0.987051 |
| 0.015574 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5 | -0.400 | 5.400 | ... | ... | -0.987001 |
| 0.013588 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6 | -0.400 | 6.400 | ... | ... | -0.986951 |
| 0.012102 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7 | -0.400 | 7.400 | ... | ... | -0.986901 |
| 0.010947 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8 | -0.400 | 8.400 | ... | ... | -0.986851 |
| 0.010021 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9 | -0.400 | 9.400 | ... | ... | -0.986801 |
| 0.009256 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10 | -0.400 | 10.400 | ... | ... | -0.986752 |
| 0.008617 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11 | -0.400 | 11.400 | ... | ... | -0.986703 |
| 0.008072 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12 | -0.400 | 12.400 | ... | ... | -0.986653 |
| 0.007602 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13 | -0.400 | 13.400 | ... | ... | -0.986604 |
| 0.007191 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14 | -0.400 | 14.400 | ... | ... | -0.986555 |
| 0.006831 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15 | -0.400 | 15.400 | ... | ... | -0.986506 |
| 0.00651 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16 | -0.400 | 16.400 | ... | ... | -0.986457 |
| 0.006223 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17 | -0.400 | 17.400 | ... | ... | -0.986408 |
| 0.005965 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18 | -0.400 | 18.400 | ... | ... | -0.98636 |
| 0.005731 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19 | -0.400 | 19.400 | ... | ... | -0.986311 |
| 0.005519 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20 | -0.400 | 20.400 | ... | ... | -0.986263 |
| 0.005323 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21 | -0.400 | 21.400 | ... | ... | -0.986214 |
| 0.005145 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22 | -0.400 | 22.400 | ... | ... | -0.986166 |
| 0.004981 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23 | -0.400 | 23.400 | ... | ... | -0.986118 |
| 0.004829 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24 | -0.400 | 24.400 | ... | ... | -0.986069 |
| 0.004686 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25 | -0.400 | 25.400 | ... | ... | -0.986021 |
| 0.004555 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26 | -0.400 | 26.400 | ... | ... | -0.985973 |
| 0.004433 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27 | -0.400 | 27.400 | ... | ... | -0.985925 |
| 0.004319 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28 | -0.400 | 28.400 | ... | ... | -0.985877 |
| 0.004211 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29 | -0.400 | 29.400 | ... | ... | -0.98583 |
| 0.004109 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30 | -0.400 | 30.400 | ... | ... | -0.985782 |
| 0.004014 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31 | -0.400 | 31.400 | ... | ... | -0.985734 |
| 0.003924 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32 | -0.400 | 32.400 | ... | ... | -0.985687 |
| 0.00384 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33 | -0.400 | 33.400 | ... | ... | -0.98564 |
| 0.003759 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34 | -0.400 | 34.400 | ... | ... | -0.985592 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35 | -0.400 | 35.400 | ... | ... | -0.985545 |
| 0.003611 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36 | -0.400 | 36.400 | ... | ... | -0.985498 |
| 0.003542 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37 | -0.400 | 37.400 | ... | ... | -0.985451 |
| 0.003414 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39 | -0.400 | 39.400 | ... | ... | -0.985358 |
| 0.003297 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41 | -0.400 | 41.400 | ... | ... | -0.985265 |
| 0.003191 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43 | -0.400 | 43.400 | ... | ... | -0.985172 |
| 0.003093 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45 | -0.400 | 45.400 | ... | ... | -0.985079 |
| 0.003002 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47 | -0.400 | 47.400 | ... | ... | -0.984987 |
| 0.002918 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49 | -0.400 | 49.400 | ... | ... | -0.984896 |
| 0.002841 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51 | -0.400 | 51.400 | ... | ... | -0.984805 |
| 0.002769 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53 | -0.400 | 53.400 | ... | ... | -0.984714 |
| 0.002701 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55 | -0.400 | 55.400 | ... | ... | -0.984623 |
| 0.002638 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57 | -0.400 | 57.400 | ... | ... | -0.984532 |
| 0.002578 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59 | -0.400 | 59.400 | ... | ... | -0.984442 |
| 0.002523 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61 | -0.400 | 61.400 | ... | ... | -0.984353 |
| 0.00247 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63 | -0.400 | 63.400 | ... | ... | -0.984263 |
| 0.002421 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65 | -0.400 | 65.400 | ... | ... | -0.984174 |
| 0.002374 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67 | -0.400 | 67.400 | ... | ... | -0.984085 |
| 0.002329 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69 | -0.400 | 69.400 | ... | ... | -0.983996 |
| 0.002287 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71 | -0.400 | 71.400 | ... | ... | -0.983908 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73 | -0.400 | 73.400 | ... | ... | -0.983819 |
| 0.002209 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75 | -0.400 | 75.400 | ... | ... | -0.983732 |
| 0.002173 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77 | -0.400 | 77.400 | ... | ... | -0.983644 |
| 0.002138 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79 | -0.400 | 79.400 | ... | ... | -0.983557 |
| 0.002105 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81 | -0.400 | 81.400 | ... | ... | -0.98347 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83 | -0.400 | 83.400 | ... | ... | -0.983383 |
| 0.002044 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85 | -0.400 | 85.400 | ... | ... | -0.983296 |
| 0.002015 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87 | -0.400 | 87.400 | ... | ... | -0.98321 |
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.