Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988565 | ... | ... | 79 | -2.500 | 76.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
| 0.988391 | ... | ... | 77 | -2.500 | 74.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| 0.988219 | ... | ... | 75 | -2.500 | 72.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.988049 | ... | ... | 73 | -2.500 | 70.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001197 |
| 0.987881 | ... | ... | 71 | -2.500 | 68.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001246 |
| 0.987716 | ... | ... | 69 | -2.500 | 66.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001298 |
| 0.987552 | ... | ... | 67 | -2.500 | 64.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
| 0.98739 | ... | ... | 65 | -2.500 | 62.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
| 0.98723 | ... | ... | 63 | -2.500 | 60.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
| 0.987071 | ... | ... | 61 | -2.500 | 58.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
| 0.986914 | ... | ... | 59 | -2.500 | 56.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.986758 | ... | ... | 57 | -2.500 | 54.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| 0.986604 | ... | ... | 55 | -2.500 | 52.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| 0.986451 | ... | ... | 53 | -2.500 | 50.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| 0.9863 | ... | ... | 51 | -2.500 | 48.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| 0.986225 | ... | ... | 50 | -2.500 | 47.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
| 0.98615 | ... | ... | 49 | -2.500 | 46.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.986075 | ... | ... | 48 | -2.500 | 45.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| 0.986001 | ... | ... | 47 | -2.500 | 44.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002104 |
| 0.985927 | ... | ... | 46 | -2.500 | 43.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| 0.985853 | ... | ... | 45 | -2.500 | 42.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.98578 | ... | ... | 44 | -2.500 | 41.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| 0.985707 | ... | ... | 43 | -2.500 | 40.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| 0.985634 | ... | ... | 42 | -2.500 | 39.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| 0.985561 | ... | ... | 41 | -2.500 | 38.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002456 |
| 0.985489 | ... | ... | 40 | -2.500 | 37.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| 0.985417 | ... | ... | 39 | -2.500 | 36.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| 0.985345 | ... | ... | 38 | -2.500 | 35.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
| 0.985274 | ... | ... | 37 | -2.500 | 34.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| 0.985202 | ... | ... | 36 | -2.500 | 33.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| 0.985131 | ... | ... | 35 | -2.500 | 32.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.985061 | ... | ... | 34 | -2.500 | 31.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| 0.98499 | ... | ... | 33 | -2.500 | 30.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00311 |
| 0.98492 | ... | ... | 32 | -2.500 | 29.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| 0.98485 | ... | ... | 31 | -2.500 | 28.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| 0.98478 | ... | ... | 30 | -2.500 | 27.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00344 |
| 0.984711 | ... | ... | 29 | -2.500 | 26.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003563 |
| 0.984641 | ... | ... | 28 | -2.500 | 25.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003696 |
| 0.984572 | ... | ... | 27 | -2.500 | 24.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003839 |
| 0.984503 | ... | ... | 26 | -2.500 | 23.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| 0.984435 | ... | ... | 25 | -2.500 | 22.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
| 0.984366 | ... | ... | 24 | -2.500 | 21.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004334 |
| 0.984298 | ... | ... | 23 | -2.500 | 20.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| 0.98423 | ... | ... | 22 | -2.500 | 19.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004739 |
| 0.984162 | ... | ... | 21 | -2.500 | 18.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00497 |
| 0.984095 | ... | ... | 20 | -2.500 | 17.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| 0.984027 | ... | ... | 19 | -2.500 | 16.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005504 |
| 0.98396 | ... | ... | 18 | -2.500 | 15.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005816 |
| 0.983893 | ... | ... | 17 | -2.500 | 14.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006166 |
| 0.983826 | ... | ... | 16 | -2.500 | 13.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00656 |
| 0.983759 | ... | ... | 15 | -2.500 | 12.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007011 |
| 0.983692 | ... | ... | 14 | -2.500 | 11.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007526 |
| 0.983626 | ... | ... | 13 | -2.500 | 10.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00813 |
| 0.98356 | ... | ... | 12 | -2.500 | 9.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.00884 |
| 0.983494 | ... | ... | 11 | -2.500 | 8.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.009696 |
| 0.983428 | ... | ... | 10 | -2.500 | 7.500 | 125000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.01832 |
| 0.968349 | ... | ... | 9 | -2.475 | 6.525 | 126000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.020499 |
| 0.952251 | ... | ... | 8 | -2.450 | 5.550 | 127000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.05107 |
| 0.911451 | ... | ... | 7.025 | -2.400 | 4.625 | 128000 | 0.150 | 0.125 | 0.025 | ... | ... | -0.091654 |
| 0.851974 | ... | ... | 6.050 | -2.300 | 3.750 | 129000 | 0.250 | 0.175 | 0.075 | ... | ... | -0.143099 |
| 0.771073 | ... | ... | 5.125 | -2.175 | 2.950 | 130000 | 0.450 | 0.325 | 0.125 | ... | ... | -0.22528 |
| 0.674253 | ... | ... | 4.225 | -2 | 2.225 | 131000 | 0.725 | 0.500 | 0.225 | ... | ... | -0.322909 |
| 0.561874 | ... | ... | 3.400 | -1.775 | 1.625 | 132000 | 1.125 | 0.725 | 0.400 | ... | ... | -0.435695 |
| 0.445849 | ... | ... | 2.650 | -1.525 | 1.125 | 133000 | 1.625 | 0.975 | 0.650 | ... | ... | -0.551711 |
| 0.335429 | ... | ... | 1.975 | -1.225 | 0.750 | 134000 | 2.250 | 1.275 | 0.975 | ... | ... | -0.661719 |
| 0.238491 | ... | ... | 1.425 | -0.950 | 0.475 | 135000 | 2.975 | 1.550 | 1.425 | ... | ... | -0.757854 |
| 0.156699 | ... | ... | 1 | -0.725 | 0.275 | 136000 | 3.775 | 1.775 | 2 | ... | ... | -0.838401 |
| 0.095973 | ... | ... | 0.650 | -0.500 | 0.150 | 137000 | 4.650 | 2 | 2.650 | ... | ... | -0.897482 |
| 0.053814 | ... | ... | 0.425 | -0.350 | 0.075 | 138000 | 5.575 | 2.150 | 3.425 | ... | ... | -0.93758 |
| 0.036171 | ... | ... | 0.250 | -0.200 | 0.050 | 139000 | 6.525 | 2.275 | 4.250 | ... | ... | -0.966563 |
| 0.019582 | ... | ... | 0.150 | -0.125 | 0.025 | 140000 | 7.500 | 2.375 | 5.125 | ... | ... | -0.982462 |
| 0.010436 | ... | ... | 0.075 | -0.063 | 0.013 | 141000 | 8.500 | 2.425 | 6.075 | ... | ... | -0.982399 |
| 0.009596 | ... | ... | 0.050 | -0.038 | 0.013 | 142000 | 9.500 | 2.475 | 7.025 | ... | ... | -0.982336 |
| 0.008901 | ... | ... | 0.025 | -0.013 | 0.013 | 143000 | 10.500 | 2.500 | 8 | ... | ... | -0.982273 |
| 0.008309 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.500 | 2.500 | 9 | ... | ... | -0.982211 |
| 0.007805 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.500 | 2.500 | 10 | ... | ... | -0.982148 |
| 0.007365 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.500 | 2.500 | 11 | ... | ... | -0.982086 |
| 0.006982 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.500 | 2.500 | 12 | ... | ... | -0.982024 |
| 0.006641 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.500 | 2.500 | 13 | ... | ... | -0.981962 |
| 0.006338 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.500 | 2.500 | 14 | ... | ... | -0.9819 |
| 0.006066 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.500 | 2.500 | 15 | ... | ... | -0.981838 |
| 0.00582 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.500 | 2.500 | 16 | ... | ... | -0.981777 |
| 0.005597 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.500 | 2.500 | 17 | ... | ... | -0.981715 |
| 0.005393 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.500 | 2.500 | 18 | ... | ... | -0.981653 |
| 0.005207 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.500 | 2.500 | 19 | ... | ... | -0.981592 |
| 0.005036 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.500 | 2.500 | 20 | ... | ... | -0.981531 |
| 0.004878 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.500 | 2.500 | 21 | ... | ... | -0.98147 |
| 0.00473 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.500 | 2.500 | 22 | ... | ... | -0.981409 |
| 0.004594 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.500 | 2.500 | 23 | ... | ... | -0.981348 |
| 0.004467 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.500 | 2.500 | 24 | ... | ... | -0.981287 |
| 0.004349 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.500 | 2.500 | 25 | ... | ... | -0.981227 |
| 0.004238 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.500 | 2.500 | 26 | ... | ... | -0.981166 |
| 0.004133 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.500 | 2.500 | 27 | ... | ... | -0.981106 |
| 0.004034 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.500 | 2.500 | 28 | ... | ... | -0.981046 |
| 0.003942 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.500 | 2.500 | 29 | ... | ... | -0.980986 |
| 0.003855 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.500 | 2.500 | 30 | ... | ... | -0.980926 |
| 0.003773 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.500 | 2.500 | 31 | ... | ... | -0.980866 |
| 0.003694 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.500 | 2.500 | 32 | ... | ... | -0.980806 |
| 0.00362 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.500 | 2.500 | 33 | ... | ... | -0.980746 |
| 0.003549 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.500 | 2.500 | 34 | ... | ... | -0.980687 |
| 0.003482 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.500 | 2.500 | 35 | ... | ... | -0.980627 |
| 0.003418 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.500 | 2.500 | 36 | ... | ... | -0.980568 |
| 0.003357 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.500 | 2.500 | 37 | ... | ... | -0.980509 |
| 0.003243 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.500 | 2.500 | 39 | ... | ... | -0.980391 |
| 0.003139 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.500 | 2.500 | 41 | ... | ... | -0.980273 |
| 0.003043 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.500 | 2.500 | 43 | ... | ... | -0.980156 |
| 0.002953 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.500 | 2.500 | 45 | ... | ... | -0.980039 |
| 0.002871 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.500 | 2.500 | 47 | ... | ... | -0.979923 |
| 0.002795 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.500 | 2.500 | 49 | ... | ... | -0.979807 |
| 0.002724 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.500 | 2.500 | 51 | ... | ... | -0.979692 |
| 0.002658 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.500 | 2.500 | 53 | ... | ... | -0.979577 |
| 0.002595 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.500 | 2.500 | 55 | ... | ... | -0.979462 |
| 0.002536 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.500 | 2.500 | 57 | ... | ... | -0.979347 |
| 0.002482 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.500 | 2.500 | 59 | ... | ... | -0.979233 |
| 0.00243 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.500 | 2.500 | 61 | ... | ... | -0.97912 |
| 0.002381 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.500 | 2.500 | 63 | ... | ... | -0.979007 |
| 0.002335 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.500 | 2.500 | 65 | ... | ... | -0.978894 |
| 0.002291 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.500 | 2.500 | 67 | ... | ... | -0.978781 |
| 0.002249 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.500 | 2.500 | 69 | ... | ... | -0.978669 |
| 0.00221 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.500 | 2.500 | 71 | ... | ... | -0.978557 |
| 0.002172 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.500 | 2.500 | 73 | ... | ... | -0.978445 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.500 | 2.500 | 75 | ... | ... | -0.978334 |
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.