Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987889 | ... | ... | 58.550 | -0.550 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001457 |
| 0.987705 | ... | ... | 56.550 | -0.550 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| 0.987523 | ... | ... | 54.550 | -0.550 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.987344 | ... | ... | 52.550 | -0.550 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.987167 | ... | ... | 50.550 | -0.550 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.986991 | ... | ... | 48.550 | -0.550 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001851 |
| 0.986818 | ... | ... | 46.550 | -0.550 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001946 |
| 0.986646 | ... | ... | 44.550 | -0.550 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| 0.986476 | ... | ... | 42.550 | -0.550 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002161 |
| 0.986308 | ... | ... | 40.550 | -0.550 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.986141 | ... | ... | 38.550 | -0.550 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002413 |
| 0.985976 | ... | ... | 36.550 | -0.550 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| 0.985812 | ... | ... | 34.550 | -0.550 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
| 0.98565 | ... | ... | 32.550 | -0.550 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
| 0.985488 | ... | ... | 30.550 | -0.550 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003089 |
| 0.985408 | ... | ... | 29.550 | -0.550 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| 0.985329 | ... | ... | 28.550 | -0.550 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
| 0.985249 | ... | ... | 27.550 | -0.550 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
| 0.98517 | ... | ... | 26.550 | -0.550 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| 0.985092 | ... | ... | 25.550 | -0.550 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| 0.985013 | ... | ... | 24.550 | -0.550 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003846 |
| 0.984935 | ... | ... | 23.550 | -0.550 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.984857 | ... | ... | 22.550 | -0.550 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.98478 | ... | ... | 21.550 | -0.550 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004363 |
| 0.984703 | ... | ... | 20.550 | -0.550 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004567 |
| 0.984626 | ... | ... | 19.550 | -0.550 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
| 0.984549 | ... | ... | 18.550 | -0.550 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00503 |
| 0.984473 | ... | ... | 17.550 | -0.550 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005298 |
| 0.984396 | ... | ... | 16.550 | -0.550 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005594 |
| 0.98432 | ... | ... | 15.550 | -0.550 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005925 |
| 0.984245 | ... | ... | 14.550 | -0.550 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006297 |
| 0.984169 | ... | ... | 13.550 | -0.550 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006719 |
| 0.984094 | ... | ... | 12.550 | -0.550 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007201 |
| 0.984018 | ... | ... | 11.550 | -0.550 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007759 |
| 0.983943 | ... | ... | 10.550 | -0.550 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008413 |
| 0.983869 | ... | ... | 9.550 | -0.550 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009194 |
| 0.983794 | ... | ... | 8.550 | -0.550 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010139 |
| 0.98372 | ... | ... | 7.550 | -0.550 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011314 |
| 0.983646 | ... | ... | 6.550 | -0.550 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.012822 |
| 0.983573 | ... | ... | 5.550 | -0.550 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.014835 |
| 0.983499 | ... | ... | 4.550 | -0.550 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.017686 |
| 0.983426 | ... | ... | 3.550 | -0.550 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.022074 |
| 0.942722 | ... | ... | 2.550 | -0.525 | 2.025 | 114000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.04888 |
| 0.747303 | ... | ... | 1.675 | -0.450 | 1.225 | 115000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.249335 |
| 0.501418 | ... | ... | 0.925 | -0.325 | 0.600 | 116000 | 0.600 | 0.225 | 0.375 | ... | ... | -0.496245 |
| 0.253442 | ... | ... | 0.425 | -0.200 | 0.225 | 117000 | 1.225 | 0.350 | 0.875 | ... | ... | -0.743167 |
| 0.079219 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 2.050 | 0.500 | 1.550 | ... | ... | -0.913809 |
| 0.022762 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0.550 | 2.450 | ... | ... | -0.982992 |
| 0.018416 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0.550 | 3.450 | ... | ... | -0.98292 |
| 0.015599 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0.550 | 4.450 | ... | ... | -0.982849 |
| 0.013614 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0.550 | 5.450 | ... | ... | -0.982777 |
| 0.01213 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0.550 | 6.450 | ... | ... | -0.982706 |
| 0.010975 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0.550 | 7.450 | ... | ... | -0.982635 |
| 0.010049 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0.550 | 8.450 | ... | ... | -0.982565 |
| 0.009285 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0.550 | 9.450 | ... | ... | -0.982495 |
| 0.008646 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0.550 | 10.450 | ... | ... | -0.982425 |
| 0.008102 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0.550 | 11.450 | ... | ... | -0.982355 |
| 0.007633 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0.550 | 12.450 | ... | ... | -0.982285 |
| 0.007223 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0.550 | 13.450 | ... | ... | -0.982215 |
| 0.006862 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0.550 | 14.450 | ... | ... | -0.982146 |
| 0.006542 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0.550 | 15.450 | ... | ... | -0.982077 |
| 0.006256 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0.550 | 16.450 | ... | ... | -0.982008 |
| 0.005997 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0.550 | 17.450 | ... | ... | -0.981939 |
| 0.005764 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0.550 | 18.450 | ... | ... | -0.98187 |
| 0.005552 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0.550 | 19.450 | ... | ... | -0.981801 |
| 0.005356 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0.550 | 20.450 | ... | ... | -0.981732 |
| 0.005178 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0.550 | 21.450 | ... | ... | -0.981664 |
| 0.005014 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0.550 | 22.450 | ... | ... | -0.981595 |
| 0.004862 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0.550 | 23.450 | ... | ... | -0.981527 |
| 0.00472 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0.550 | 24.450 | ... | ... | -0.981459 |
| 0.004589 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0.550 | 25.450 | ... | ... | -0.981391 |
| 0.004467 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0.550 | 26.450 | ... | ... | -0.981323 |
| 0.004353 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0.550 | 27.450 | ... | ... | -0.981256 |
| 0.004245 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0.550 | 28.450 | ... | ... | -0.981189 |
| 0.004144 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0.550 | 29.450 | ... | ... | -0.981121 |
| 0.004049 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0.550 | 30.450 | ... | ... | -0.981054 |
| 0.003959 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0.550 | 31.450 | ... | ... | -0.980987 |
| 0.003875 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0.550 | 32.450 | ... | ... | -0.98092 |
| 0.003794 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0.550 | 33.450 | ... | ... | -0.980854 |
| 0.003718 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35 | 0.550 | 34.450 | ... | ... | -0.980787 |
| 0.003646 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0.550 | 35.450 | ... | ... | -0.980721 |
| 0.003577 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37 | 0.550 | 36.450 | ... | ... | -0.980655 |
| 0.003512 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0.550 | 37.450 | ... | ... | -0.980589 |
| 0.00339 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0.550 | 39.450 | ... | ... | -0.980457 |
| 0.003279 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0.550 | 41.450 | ... | ... | -0.980326 |
| 0.003177 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0.550 | 43.450 | ... | ... | -0.980195 |
| 0.003083 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0.550 | 45.450 | ... | ... | -0.980065 |
| 0.002995 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0.550 | 47.450 | ... | ... | -0.979936 |
| 0.002915 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0.550 | 49.450 | ... | ... | -0.979807 |
| 0.00284 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0.550 | 51.450 | ... | ... | -0.979678 |
| 0.002771 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0.550 | 53.450 | ... | ... | -0.97955 |
| 0.002705 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0.550 | 55.450 | ... | ... | -0.979422 |
| 0.002644 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0.550 | 57.450 | ... | ... | -0.979295 |
| 0.002587 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0.550 | 59.450 | ... | ... | -0.979168 |
| 0.002533 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0.550 | 61.450 | ... | ... | -0.979042 |
| 0.002482 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0.550 | 63.450 | ... | ... | -0.978916 |
| 0.002433 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0.550 | 65.450 | ... | ... | -0.97879 |
| 0.002388 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0.550 | 67.450 | ... | ... | -0.978665 |
| 0.002345 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0.550 | 69.450 | ... | ... | -0.978541 |
| 0.002304 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0.550 | 71.450 | ... | ... | -0.978416 |
| 0.002265 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0.550 | 73.450 | ... | ... | -0.978292 |
| 0.002228 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0.550 | 75.450 | ... | ... | -0.978169 |
| 0.002192 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0.550 | 77.450 | ... | ... | -0.978046 |
| 0.002158 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0.550 | 79.450 | ... | ... | -0.977923 |
| 0.002126 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0.550 | 81.450 | ... | ... | -0.977801 |
| 0.002096 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0.550 | 83.450 | ... | ... | -0.977679 |
| 0.002066 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86 | 0.550 | 85.450 | ... | ... | -0.977558 |
| 0.002038 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88 | 0.550 | 87.450 | ... | ... | -0.977437 |
| 0.002011 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90 | 0.550 | 89.450 | ... | ... | -0.977316 |
| 0.001984 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92 | 0.550 | 91.450 | ... | ... | -0.977196 |
| 0.001959 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94 | 0.550 | 93.450 | ... | ... | -0.977076 |
| 0.001935 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96 | 0.550 | 95.450 | ... | ... | -0.976956 |
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.