Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976836 | ... | ... | 59.750 | 0 | 59.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| 0.976496 | ... | ... | 57.750 | 0 | 57.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| 0.97616 | ... | ... | 55.750 | 0 | 55.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.975828 | ... | ... | 53.750 | 0 | 53.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| 0.975499 | ... | ... | 51.750 | 0 | 51.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| 0.975174 | ... | ... | 49.750 | 0 | 49.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| 0.974853 | ... | ... | 47.750 | 0 | 47.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
| 0.974535 | ... | ... | 45.750 | 0 | 45.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001978 |
| 0.97422 | ... | ... | 43.750 | 0 | 43.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| 0.973907 | ... | ... | 41.750 | 0 | 41.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| 0.973598 | ... | ... | 39.750 | 0 | 39.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| 0.973292 | ... | ... | 37.750 | 0 | 37.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| 0.972988 | ... | ... | 35.750 | 0 | 35.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.972686 | ... | ... | 33.750 | 0 | 33.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002755 |
| 0.972387 | ... | ... | 31.750 | 0 | 31.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| 0.972091 | ... | ... | 29.750 | 0 | 29.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| 0.971943 | ... | ... | 28.750 | 0 | 28.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
| 0.971796 | ... | ... | 27.750 | 0 | 27.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003355 |
| 0.97165 | ... | ... | 26.750 | 0 | 26.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003478 |
| 0.971504 | ... | ... | 25.750 | 0 | 25.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
| 0.971359 | ... | ... | 24.750 | 0 | 24.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003749 |
| 0.971215 | ... | ... | 23.750 | 0 | 23.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.0039 |
| 0.971071 | ... | ... | 22.750 | 0 | 22.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004062 |
| 0.970927 | ... | ... | 21.750 | 0 | 21.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004237 |
| 0.970784 | ... | ... | 20.750 | 0 | 20.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| 0.970641 | ... | ... | 19.750 | 0 | 19.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004634 |
| 0.970499 | ... | ... | 18.750 | 0 | 18.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004859 |
| 0.970357 | ... | ... | 17.750 | 0 | 17.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| 0.970216 | ... | ... | 16.750 | 0 | 16.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005382 |
| 0.970075 | ... | ... | 15.750 | 0 | 15.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005686 |
| 0.969935 | ... | ... | 14.750 | 0 | 14.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006026 |
| 0.969795 | ... | ... | 13.750 | 0 | 13.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| 0.969656 | ... | ... | 12.750 | 0 | 12.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006844 |
| 0.969517 | ... | ... | 11.750 | 0 | 11.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007343 |
| 0.969378 | ... | ... | 10.750 | 0 | 10.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.007923 |
| 0.96924 | ... | ... | 9.750 | 0 | 9.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008603 |
| 0.969103 | ... | ... | 8.750 | 0 | 8.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009421 |
| 0.968965 | ... | ... | 7.750 | 0 | 7.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010416 |
| 0.968829 | ... | ... | 6.750 | 0 | 6.750 | 113000 | 0.025 | 0 | 0.025 | ... | ... | -0.019822 |
| 0.954701 | ... | ... | 5.775 | 0 | 5.775 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.03717 |
| 0.92641 | ... | ... | 4.825 | 0 | 4.825 | 115000 | 0.100 | 0 | 0.100 | ... | ... | -0.06821 |
| 0.884471 | ... | ... | 3.925 | -0.025 | 3.900 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.112153 |
| 0.805553 | ... | ... | 3.075 | 0 | 3.075 | 117000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.185226 |
| 0.708676 | ... | ... | 2.325 | 0 | 2.325 | 118000 | 0.575 | 0 | 0.575 | ... | ... | -0.284474 |
| 0.594853 | ... | ... | 1.675 | 0 | 1.675 | 119000 | 0.925 | 0 | 0.925 | ... | ... | -0.39957 |
| 0.471681 | ... | ... | 1.150 | 0 | 1.150 | 120000 | 1.400 | 0 | 1.400 | ... | ... | -0.522981 |
| 0.351875 | ... | ... | 0.750 | 0 | 0.750 | 121000 | 2 | 0 | 2 | ... | ... | -0.641997 |
| 0.2433 | ... | ... | 0.475 | -0.025 | 0.450 | 122000 | 2.700 | 0 | 2.700 | ... | ... | -0.748725 |
| 0.16284 | ... | ... | 0.275 | 0 | 0.275 | 123000 | 3.500 | 0 | 3.500 | ... | ... | -0.834302 |
| 0.099393 | ... | ... | 0.150 | 0 | 0.150 | 124000 | 4.375 | 0 | 4.375 | 4.500 | 4.500 | -0.896312 |
| 0.055578 | ... | ... | 0.075 | 0 | 0.075 | 125000 | 5.300 | 0 | 5.300 | ... | ... | -0.937705 |
| 0.03724 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 6.275 | 0 | 6.275 | ... | ... | -0.953243 |
| 0.02012 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 7.250 | 0 | 7.250 | ... | ... | -0.966954 |
| 0.010704 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.250 | 0 | 8.250 | ... | ... | -0.966823 |
| 0.009825 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.250 | 0 | 9.250 | ... | ... | -0.966692 |
| 0.009097 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.250 | 0 | 10.250 | ... | ... | -0.966561 |
| 0.008483 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.250 | 0 | 11.250 | ... | ... | -0.966431 |
| 0.007961 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.250 | 0 | 12.250 | ... | ... | -0.966301 |
| 0.007507 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.250 | 0 | 13.250 | ... | ... | -0.966172 |
| 0.00711 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.250 | 0 | 14.250 | ... | ... | -0.966043 |
| 0.006761 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.250 | 0 | 15.250 | ... | ... | -0.965914 |
| 0.006449 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.250 | 0 | 16.250 | ... | ... | -0.965785 |
| 0.00617 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.250 | 0 | 17.250 | ... | ... | -0.965657 |
| 0.005919 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.250 | 0 | 18.250 | ... | ... | -0.965529 |
| 0.005691 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.250 | 0 | 19.250 | ... | ... | -0.965401 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.250 | 0 | 20.250 | ... | ... | -0.965274 |
| 0.005293 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.250 | 0 | 21.250 | ... | ... | -0.965147 |
| 0.005118 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.250 | 0 | 22.250 | ... | ... | -0.96502 |
| 0.004958 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.250 | 0 | 23.250 | ... | ... | -0.964893 |
| 0.004808 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.250 | 0 | 24.250 | ... | ... | -0.964767 |
| 0.004669 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.250 | 0 | 25.250 | ... | ... | -0.964641 |
| 0.00454 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.250 | 0 | 26.250 | ... | ... | -0.964516 |
| 0.004421 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.250 | 0 | 27.250 | ... | ... | -0.96439 |
| 0.004308 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.250 | 0 | 28.250 | ... | ... | -0.964265 |
| 0.004202 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 29.250 | 0 | 29.250 | ... | ... | -0.96414 |
| 0.004102 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.250 | 0 | 30.250 | ... | ... | -0.964016 |
| 0.004008 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 31.250 | 0 | 31.250 | ... | ... | -0.963891 |
| 0.00392 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.250 | 0 | 32.250 | ... | ... | -0.963767 |
| 0.003837 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 33.250 | 0 | 33.250 | ... | ... | -0.963643 |
| 0.003758 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.250 | 0 | 34.250 | ... | ... | -0.96352 |
| 0.003611 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.250 | 0 | 36.250 | ... | ... | -0.963273 |
| 0.003479 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.250 | 0 | 38.250 | ... | ... | -0.963028 |
| 0.003358 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.250 | 0 | 40.250 | ... | ... | -0.962784 |
| 0.003248 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.250 | 0 | 42.250 | ... | ... | -0.962541 |
| 0.003147 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.250 | 0 | 44.250 | ... | ... | -0.962298 |
| 0.003054 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.250 | 0 | 46.250 | ... | ... | -0.962057 |
| 0.002968 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.250 | 0 | 48.250 | ... | ... | -0.961816 |
| 0.002888 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.250 | 0 | 50.250 | ... | ... | -0.961577 |
| 0.002814 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.250 | 0 | 52.250 | ... | ... | -0.961338 |
| 0.002745 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.250 | 0 | 54.250 | ... | ... | -0.9611 |
| 0.00268 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.250 | 0 | 56.250 | ... | ... | -0.960863 |
| 0.002619 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.250 | 0 | 58.250 | ... | ... | -0.960627 |
| 0.002562 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.250 | 0 | 60.250 | ... | ... | -0.960392 |
| 0.002509 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.250 | 0 | 62.250 | ... | ... | -0.960157 |
| 0.002458 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.250 | 0 | 64.250 | ... | ... | -0.959923 |
| 0.00241 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.250 | 0 | 66.250 | ... | ... | -0.95969 |
| 0.002365 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.250 | 0 | 68.250 | ... | ... | -0.959458 |
| 0.002322 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.250 | 0 | 70.250 | ... | ... | -0.959227 |
| 0.002282 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.250 | 0 | 72.250 | ... | ... | -0.958996 |
| 0.002243 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.250 | 0 | 74.250 | ... | ... | -0.958766 |
| 0.002206 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.250 | 0 | 76.250 | ... | ... | -0.958537 |
| 0.002171 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.250 | 0 | 78.250 | ... | ... | -0.958309 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.250 | 0 | 80.250 | ... | ... | -0.958081 |
| 0.002105 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.250 | 0 | 82.250 | ... | ... | -0.957854 |
| 0.002075 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.250 | 0 | 84.250 | ... | ... | -0.957628 |
| 0.002046 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.250 | 0 | 86.250 | ... | ... | -0.957402 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.250 | 0 | 88.250 | ... | ... | -0.957177 |
| 0.00199 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.250 | 0 | 90.250 | ... | ... | -0.956953 |
| 0.001964 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 92.250 | 0 | 92.250 | ... | ... | -0.956729 |
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.