Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996961 | ... | ... | 57.625 | 0 | 57.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001468 |
| 0.996915 | ... | ... | 55.625 | 0 | 55.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
| 0.996869 | ... | ... | 53.625 | 0 | 53.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| 0.996824 | ... | ... | 51.625 | 0 | 51.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| 0.99678 | ... | ... | 49.625 | 0 | 49.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001776 |
| 0.996736 | ... | ... | 47.625 | 0 | 47.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
| 0.996692 | ... | ... | 45.625 | 0 | 45.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.996649 | ... | ... | 43.625 | 0 | 43.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| 0.996606 | ... | ... | 41.625 | 0 | 41.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
| 0.996564 | ... | ... | 39.625 | 0 | 39.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002304 |
| 0.996522 | ... | ... | 37.625 | 0 | 37.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002438 |
| 0.996481 | ... | ... | 35.625 | 0 | 35.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| 0.99644 | ... | ... | 33.625 | 0 | 33.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002747 |
| 0.996399 | ... | ... | 31.625 | 0 | 31.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002927 |
| 0.996359 | ... | ... | 29.625 | 0 | 29.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| 0.996338 | ... | ... | 28.625 | 0 | 28.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003237 |
| 0.996318 | ... | ... | 27.625 | 0 | 27.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003353 |
| 0.996298 | ... | ... | 26.625 | 0 | 26.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
| 0.996279 | ... | ... | 25.625 | 0 | 25.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00361 |
| 0.996259 | ... | ... | 24.625 | 0 | 24.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
| 0.996239 | ... | ... | 23.625 | 0 | 23.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003904 |
| 0.996219 | ... | ... | 22.625 | 0 | 22.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004068 |
| 0.9962 | ... | ... | 21.625 | 0 | 21.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004245 |
| 0.99618 | ... | ... | 20.625 | 0 | 20.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004437 |
| 0.996161 | ... | ... | 19.625 | 0 | 19.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004648 |
| 0.996141 | ... | ... | 18.625 | 0 | 18.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004876 |
| 0.996122 | ... | ... | 17.625 | 0 | 17.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.996103 | ... | ... | 16.625 | 0 | 16.625 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005406 |
| 0.996084 | ... | ... | 15.625 | 0 | 15.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.996065 | ... | ... | 14.625 | 0 | 14.625 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00606 |
| 0.996046 | ... | ... | 13.625 | 0 | 13.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00645 |
| 0.996028 | ... | ... | 12.625 | 0 | 12.625 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006893 |
| 0.996009 | ... | ... | 11.625 | 0 | 11.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007402 |
| 0.99599 | ... | ... | 10.625 | 0 | 10.625 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007994 |
| 0.995971 | ... | ... | 9.625 | 0 | 9.625 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008691 |
| 0.995952 | ... | ... | 8.625 | 0 | 8.625 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009529 |
| 0.995934 | ... | ... | 7.625 | 0 | 7.625 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010553 |
| 0.995915 | ... | ... | 6.625 | 0 | 6.625 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011838 |
| 0.995897 | ... | ... | 5.625 | 0 | 5.625 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013511 |
| 0.995878 | ... | ... | 4.625 | 0 | 4.625 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.015789 |
| 0.99586 | ... | ... | 3.625 | 0 | 3.625 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019096 |
| 0.995842 | ... | ... | 2.625 | 0 | 2.625 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.024438 |
| 0.995823 | ... | ... | 1.625 | 0 | 1.625 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.034846 |
| 0.995805 | ... | ... | 0.625 | 0 | 0.625 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.067592 |
| 0.141051 | ... | ... | 0.050 | -0.025 | 0.025 | 116000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.858009 |
| 0.039878 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.375 | 0 | 1.375 | ... | ... | -0.995769 |
| 0.027004 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.375 | 0 | 2.375 | ... | ... | -0.995751 |
| 0.02089 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.375 | 0 | 3.375 | ... | ... | -0.995733 |
| 0.017239 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.375 | 0 | 4.375 | ... | ... | -0.995715 |
| 0.014791 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.375 | 0 | 5.375 | ... | ... | -0.995697 |
| 0.01302 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.375 | 0 | 6.375 | ... | ... | -0.995679 |
| 0.011673 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.375 | 0 | 7.375 | ... | ... | -0.995661 |
| 0.01061 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.375 | 0 | 8.375 | ... | ... | -0.995643 |
| 0.009751 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.375 | 0 | 9.375 | ... | ... | -0.995625 |
| 0.009039 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.375 | 0 | 10.375 | ... | ... | -0.995608 |
| 0.008437 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.375 | 0 | 11.375 | ... | ... | -0.99559 |
| 0.007923 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.375 | 0 | 12.375 | ... | ... | -0.995572 |
| 0.007477 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.375 | 0 | 13.375 | ... | ... | -0.995555 |
| 0.007087 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.375 | 0 | 14.375 | ... | ... | -0.995537 |
| 0.006742 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.375 | 0 | 15.375 | ... | ... | -0.995519 |
| 0.006435 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.375 | 0 | 16.375 | ... | ... | -0.995502 |
| 0.006159 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.375 | 0 | 17.375 | ... | ... | -0.995484 |
| 0.005911 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.375 | 0 | 18.375 | ... | ... | -0.995467 |
| 0.005686 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.375 | 0 | 19.375 | ... | ... | -0.995449 |
| 0.00548 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.375 | 0 | 20.375 | ... | ... | -0.995432 |
| 0.005291 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.375 | 0 | 21.375 | ... | ... | -0.995415 |
| 0.005119 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.375 | 0 | 22.375 | ... | ... | -0.995398 |
| 0.00496 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.375 | 0 | 23.375 | ... | ... | -0.99538 |
| 0.004811 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.375 | 0 | 24.375 | ... | ... | -0.995363 |
| 0.004673 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.375 | 0 | 25.375 | ... | ... | -0.995346 |
| 0.004545 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.375 | 0 | 26.375 | ... | ... | -0.995329 |
| 0.004427 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.375 | 0 | 27.375 | ... | ... | -0.995312 |
| 0.004315 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.375 | 0 | 28.375 | ... | ... | -0.995296 |
| 0.004209 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.375 | 0 | 29.375 | ... | ... | -0.995279 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.375 | 0 | 30.375 | ... | ... | -0.995262 |
| 0.004017 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.375 | 0 | 31.375 | ... | ... | -0.995245 |
| 0.00393 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.375 | 0 | 32.375 | ... | ... | -0.995228 |
| 0.003847 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.375 | 0 | 33.375 | ... | ... | -0.995211 |
| 0.003768 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.375 | 0 | 34.375 | ... | ... | -0.995195 |
| 0.003693 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.375 | 0 | 35.375 | ... | ... | -0.995178 |
| 0.003623 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.375 | 0 | 36.375 | ... | ... | -0.995161 |
| 0.003555 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.375 | 0 | 37.375 | ... | ... | -0.995145 |
| 0.003491 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.375 | 0 | 38.375 | ... | ... | -0.995128 |
| 0.003371 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.375 | 0 | 40.375 | ... | ... | -0.995095 |
| 0.003261 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.375 | 0 | 42.375 | ... | ... | -0.995062 |
| 0.003161 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.375 | 0 | 44.375 | ... | ... | -0.99503 |
| 0.003068 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.375 | 0 | 46.375 | ... | ... | -0.994997 |
| 0.002982 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.375 | 0 | 48.375 | ... | ... | -0.994964 |
| 0.002903 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.375 | 0 | 50.375 | ... | ... | -0.994932 |
| 0.00283 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.375 | 0 | 52.375 | ... | ... | -0.9949 |
| 0.002761 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.375 | 0 | 54.375 | ... | ... | -0.994867 |
| 0.002696 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.375 | 0 | 56.375 | ... | ... | -0.994835 |
| 0.002635 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.375 | 0 | 58.375 | ... | ... | -0.994803 |
| 0.002579 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.375 | 0 | 60.375 | ... | ... | -0.994771 |
| 0.002525 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.375 | 0 | 62.375 | ... | ... | -0.994739 |
| 0.002475 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.375 | 0 | 64.375 | ... | ... | -0.994708 |
| 0.002427 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.375 | 0 | 66.375 | ... | ... | -0.994676 |
| 0.002382 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.375 | 0 | 68.375 | ... | ... | -0.994645 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.375 | 0 | 70.375 | ... | ... | -0.994614 |
| 0.002299 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.375 | 0 | 72.375 | ... | ... | -0.994582 |
| 0.00226 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.375 | 0 | 74.375 | ... | ... | -0.994551 |
| 0.002223 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.375 | 0 | 76.375 | ... | ... | -0.99452 |
| 0.002188 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.375 | 0 | 78.375 | ... | ... | -0.99449 |
| 0.002155 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.375 | 0 | 80.375 | ... | ... | -0.994459 |
| 0.002123 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.375 | 0 | 82.375 | ... | ... | -0.994428 |
| 0.002092 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.375 | 0 | 84.375 | ... | ... | -0.994398 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.375 | 0 | 86.375 | ... | ... | -0.994367 |
| 0.002035 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.375 | 0 | 88.375 | ... | ... | -0.994337 |
| 0.002008 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.375 | 0 | 90.375 | ... | ... | -0.994306 |
| 0.001982 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.375 | 0 | 92.375 | ... | ... | -0.994276 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.375 | 0 | 94.375 | ... | ... | -0.994246 |
| 0.001933 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.375 | 0 | 96.375 | ... | ... | -0.994216 |
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.