Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976731 | ... | ... | 66.750 | 1.250 | 68 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001245 |
| 0.976403 | ... | ... | 64.750 | 1.250 | 66 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001297 |
| 0.976079 | ... | ... | 62.750 | 1.250 | 64 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
| 0.975759 | ... | ... | 60.750 | 1.250 | 62 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.975442 | ... | ... | 58.750 | 1.250 | 60 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.975129 | ... | ... | 56.750 | 1.250 | 58 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
| 0.974819 | ... | ... | 54.750 | 1.250 | 56 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| 0.974512 | ... | ... | 52.750 | 1.250 | 54 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| 0.974208 | ... | ... | 50.750 | 1.250 | 52 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| 0.973906 | ... | ... | 48.750 | 1.250 | 50 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001834 |
| 0.973608 | ... | ... | 46.750 | 1.250 | 48 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| 0.973312 | ... | ... | 44.750 | 1.250 | 46 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| 0.973018 | ... | ... | 42.750 | 1.250 | 44 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| 0.972727 | ... | ... | 40.750 | 1.250 | 42 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
| 0.972439 | ... | ... | 38.750 | 1.250 | 40 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| 0.972152 | ... | ... | 36.750 | 1.250 | 38 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| 0.971868 | ... | ... | 34.750 | 1.250 | 36 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002622 |
| 0.971727 | ... | ... | 33.750 | 1.250 | 35 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002698 |
| 0.971586 | ... | ... | 32.750 | 1.250 | 34 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| 0.971446 | ... | ... | 31.750 | 1.250 | 33 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002864 |
| 0.971306 | ... | ... | 30.750 | 1.250 | 32 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002954 |
| 0.971167 | ... | ... | 29.750 | 1.250 | 31 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003049 |
| 0.971028 | ... | ... | 28.750 | 1.250 | 30 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.97089 | ... | ... | 27.750 | 1.250 | 29 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| 0.970752 | ... | ... | 26.750 | 1.250 | 28 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| 0.970614 | ... | ... | 25.750 | 1.250 | 27 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| 0.970477 | ... | ... | 24.750 | 1.250 | 26 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| 0.970341 | ... | ... | 23.750 | 1.250 | 25 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003755 |
| 0.970205 | ... | ... | 22.750 | 1.250 | 24 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003903 |
| 0.970069 | ... | ... | 21.750 | 1.250 | 23 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004061 |
| 0.969934 | ... | ... | 20.750 | 1.250 | 22 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004232 |
| 0.9698 | ... | ... | 19.750 | 1.250 | 21 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004417 |
| 0.969665 | ... | ... | 18.750 | 1.250 | 20 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00462 |
| 0.969531 | ... | ... | 17.750 | 1.250 | 19 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| 0.969398 | ... | ... | 16.750 | 1.250 | 18 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005082 |
| 0.969265 | ... | ... | 15.750 | 1.250 | 17 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005349 |
| 0.969132 | ... | ... | 14.750 | 1.250 | 16 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005644 |
| 0.969 | ... | ... | 13.750 | 1.250 | 15 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005974 |
| 0.968868 | ... | ... | 12.750 | 1.250 | 14 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006345 |
| 0.968737 | ... | ... | 11.750 | 1.250 | 13 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006766 |
| 0.968606 | ... | ... | 10.750 | 1.250 | 12 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007246 |
| 0.968475 | ... | ... | 9.750 | 1.250 | 11 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007804 |
| 0.968345 | ... | ... | 8.750 | 1.250 | 10 | 120000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.008456 |
| 0.968215 | ... | ... | 7.775 | 1.225 | 9 | 121000 | 0.025 | 0 | 0.025 | ... | ... | -0.015815 |
| 0.968086 | ... | ... | 6.800 | 1.200 | 8 | 122000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.01738 |
| 0.956415 | ... | ... | 5.850 | 1.175 | 7.025 | 123000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.03218 |
| 0.933276 | ... | ... | 4.950 | 1.125 | 6.075 | 124000 | 0.100 | -0.125 | 0.225 | ... | ... | -0.058226 |
| 0.891903 | ... | ... | 4.100 | 1.075 | 5.175 | 125000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.101883 |
| 0.842777 | ... | ... | 3.300 | 1 | 4.300 | 126000 | 0.325 | -0.250 | 0.575 | ... | ... | -0.152495 |
| 0.77473 | ... | ... | 2.600 | 0.900 | 3.500 | 127000 | 0.500 | -0.350 | 0.850 | ... | ... | -0.216732 |
| 0.693177 | ... | ... | 2 | 0.775 | 2.775 | 128000 | 0.775 | -0.475 | 1.250 | ... | ... | -0.300009 |
| 0.601853 | ... | ... | 1.475 | 0.650 | 2.125 | 129000 | 1.125 | -0.600 | 1.725 | ... | ... | -0.392338 |
| 0.503412 | ... | ... | 1.050 | 0.550 | 1.600 | 130000 | 1.600 | -0.700 | 2.300 | ... | ... | -0.491105 |
| 0.405723 | ... | ... | 0.725 | 0.425 | 1.150 | 131000 | 2.150 | -0.825 | 2.975 | ... | ... | -0.588435 |
| 0.307312 | ... | ... | 0.450 | 0.300 | 0.750 | 132000 | 2.750 | -0.925 | 3.675 | 2.700 | 2.700 | -0.685718 |
| 0.220557 | ... | ... | 0.275 | 0.200 | 0.475 | 133000 | 3.475 | -1.025 | 4.500 | ... | ... | -0.770562 |
| 0.153095 | ... | ... | 0.150 | 0.150 | 0.300 | 134000 | 4.275 | -1.100 | 5.375 | ... | ... | -0.842269 |
| 0.099071 | ... | ... | 0.075 | 0.100 | 0.175 | 135000 | 5.150 | -1.175 | 6.325 | ... | ... | -0.89461 |
| 0.061765 | ... | ... | 0.050 | 0.050 | 0.100 | 136000 | 6.075 | -1.200 | 7.275 | ... | ... | -0.929532 |
| 0.034357 | ... | ... | 0.025 | 0.025 | 0.050 | 137000 | 7.025 | -1.225 | 8.250 | ... | ... | -0.953804 |
| 0.018683 | ... | ... | 0.013 | 0.013 | 0.025 | 138000 | 8 | -1.250 | 9.250 | ... | ... | -0.966058 |
| 0.01715 | ... | ... | 0.013 | 0.013 | 0.025 | 139000 | 9 | -1.250 | 10.250 | ... | ... | -0.965934 |
| 0.009233 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 10 | -1.250 | 11.250 | ... | ... | -0.96581 |
| 0.008595 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 11 | -1.250 | 12.250 | ... | ... | -0.965687 |
| 0.00805 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 12 | -1.250 | 13.250 | ... | ... | -0.965563 |
| 0.00758 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 13 | -1.250 | 14.250 | ... | ... | -0.96544 |
| 0.00717 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 14 | -1.250 | 15.250 | ... | ... | -0.965318 |
| 0.00681 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 15 | -1.250 | 16.250 | ... | ... | -0.965195 |
| 0.006489 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 16 | -1.250 | 17.250 | ... | ... | -0.965073 |
| 0.006202 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 17 | -1.250 | 18.250 | ... | ... | -0.964951 |
| 0.005944 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 18 | -1.250 | 19.250 | ... | ... | -0.96483 |
| 0.00571 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 19 | -1.250 | 20.250 | ... | ... | -0.964708 |
| 0.005498 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 20 | -1.250 | 21.250 | ... | ... | -0.964587 |
| 0.005303 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 21 | -1.250 | 22.250 | ... | ... | -0.964467 |
| 0.005124 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 22 | -1.250 | 23.250 | ... | ... | -0.964346 |
| 0.00496 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 23 | -1.250 | 24.250 | ... | ... | -0.964226 |
| 0.004808 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 24 | -1.250 | 25.250 | ... | ... | -0.964106 |
| 0.004666 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 25 | -1.250 | 26.250 | ... | ... | -0.963987 |
| 0.004535 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 26 | -1.250 | 27.250 | ... | ... | -0.963867 |
| 0.004413 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 27 | -1.250 | 28.250 | ... | ... | -0.963748 |
| 0.004298 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 28 | -1.250 | 29.250 | ... | ... | -0.963629 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 29 | -1.250 | 30.250 | ... | ... | -0.96351 |
| 0.004089 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 30 | -1.250 | 31.250 | ... | ... | -0.963392 |
| 0.003993 | ... | ... | ... | ... | 0.013 | 161000 | 31 | ... | ... | ... | ... | -0.963274 |
| 0.003904 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 32 | -1.250 | 33.250 | ... | ... | -0.963156 |
| 0.003739 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 34 | -1.250 | 35.250 | ... | ... | -0.96292 |
| 0.00359 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 36 | -1.250 | 37.250 | ... | ... | -0.962686 |
| 0.003456 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 38 | -1.250 | 39.250 | ... | ... | -0.962453 |
| 0.003334 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 40 | -1.250 | 41.250 | ... | ... | -0.96222 |
| 0.003223 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 42 | -1.250 | 43.250 | ... | ... | -0.961988 |
| 0.003121 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 44 | -1.250 | 45.250 | ... | ... | -0.961757 |
| 0.003027 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 46 | -1.250 | 47.250 | ... | ... | -0.961527 |
| 0.002939 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 48 | -1.250 | 49.250 | ... | ... | -0.961298 |
| 0.002859 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50 | -1.250 | 51.250 | ... | ... | -0.96107 |
| 0.002784 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52 | -1.250 | 53.250 | ... | ... | -0.960842 |
| 0.002715 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54 | -1.250 | 55.250 | ... | ... | -0.960615 |
| 0.002649 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56 | -1.250 | 57.250 | ... | ... | -0.960389 |
| 0.002587 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58 | -1.250 | 59.250 | ... | ... | -0.960164 |
| 0.00253 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60 | -1.250 | 61.250 | ... | ... | -0.95994 |
| 0.002476 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62 | -1.250 | 63.250 | ... | ... | -0.959716 |
| 0.002425 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64 | -1.250 | 65.250 | ... | ... | -0.959493 |
| 0.002377 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66 | -1.250 | 67.250 | ... | ... | -0.959271 |
| 0.002331 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68 | -1.250 | 69.250 | ... | ... | -0.959049 |
| 0.002288 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70 | -1.250 | 71.250 | ... | ... | -0.958828 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72 | -1.250 | 73.250 | ... | ... | -0.958608 |
| 0.002208 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74 | -1.250 | 75.250 | ... | ... | -0.958388 |
| 0.002171 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76 | -1.250 | 77.250 | ... | ... | -0.958169 |
| 0.002136 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78 | -1.250 | 79.250 | ... | ... | -0.957951 |
| 0.002102 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80 | -1.250 | 81.250 | ... | ... | -0.957733 |
| 0.00207 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82 | -1.250 | 83.250 | ... | ... | -0.957516 |
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.