Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986408 | ... | ... | 58 | -0.250 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.986195 | ... | ... | 56 | -0.250 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.985985 | ... | ... | 54 | -0.250 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.985778 | ... | ... | 52 | -0.250 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.985572 | ... | ... | 50 | -0.250 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.98537 | ... | ... | 48 | -0.250 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.985169 | ... | ... | 46 | -0.250 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| 0.98497 | ... | ... | 44 | -0.250 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| 0.984774 | ... | ... | 42 | -0.250 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.98458 | ... | ... | 40 | -0.250 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.984387 | ... | ... | 38 | -0.250 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.984196 | ... | ... | 36 | -0.250 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| 0.984007 | ... | ... | 34 | -0.250 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| 0.98382 | ... | ... | 32 | -0.250 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| 0.983634 | ... | ... | 30 | -0.250 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| 0.983541 | ... | ... | 29 | -0.250 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| 0.983449 | ... | ... | 28 | -0.250 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| 0.983358 | ... | ... | 27 | -0.250 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| 0.983267 | ... | ... | 26 | -0.250 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| 0.983176 | ... | ... | 25 | -0.250 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| 0.983085 | ... | ... | 24 | -0.250 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.982995 | ... | ... | 23 | -0.250 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
| 0.982906 | ... | ... | 22 | -0.250 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004211 |
| 0.982816 | ... | ... | 21 | -0.250 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| 0.982727 | ... | ... | 20 | -0.250 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.982639 | ... | ... | 19 | -0.250 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004835 |
| 0.98255 | ... | ... | 18 | -0.250 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005083 |
| 0.982462 | ... | ... | 17 | -0.250 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005359 |
| 0.982374 | ... | ... | 16 | -0.250 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005663 |
| 0.982287 | ... | ... | 15 | -0.250 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006004 |
| 0.982199 | ... | ... | 14 | -0.250 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006388 |
| 0.982112 | ... | ... | 13 | -0.250 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006823 |
| 0.982025 | ... | ... | 12 | -0.250 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007323 |
| 0.981939 | ... | ... | 11 | -0.250 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007904 |
| 0.981853 | ... | ... | 10 | -0.250 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008585 |
| 0.981767 | ... | ... | 9 | -0.250 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009404 |
| 0.981681 | ... | ... | 8 | -0.250 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.0104 |
| 0.981595 | ... | ... | 7 | -0.250 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.011646 |
| 0.98151 | ... | ... | 6 | -0.250 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01326 |
| 0.981425 | ... | ... | 5 | -0.250 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.015444 |
| 0.98134 | ... | ... | 4 | -0.250 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.018586 |
| 0.928609 | ... | ... | 3.025 | -0.225 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.062655 |
| 0.835764 | ... | ... | 2.125 | -0.225 | 1.900 | 112000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.158916 |
| 0.662944 | ... | ... | 1.350 | -0.200 | 1.150 | 113000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.333868 |
| 0.446807 | ... | ... | 0.750 | -0.150 | 0.600 | 114000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.550415 |
| 0.251649 | ... | ... | 0.350 | -0.075 | 0.275 | 115000 | 1.525 | 0.175 | 1.350 | ... | ... | -0.744372 |
| 0.113113 | ... | ... | 0.125 | -0.025 | 0.100 | 116000 | 2.350 | 0.225 | 2.125 | ... | ... | -0.88014 |
| 0.035734 | ... | ... | 0.050 | -0.025 | 0.025 | 117000 | 3.275 | 0.225 | 3.050 | ... | ... | -0.952976 |
| 0.017609 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0.250 | 4 | ... | ... | -0.980674 |
| 0.01505 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0.250 | 5 | ... | ... | -0.980591 |
| 0.013213 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0.250 | 6 | ... | ... | -0.980509 |
| 0.011823 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0.250 | 7 | ... | ... | -0.980428 |
| 0.010731 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0.250 | 8 | ... | ... | -0.980347 |
| 0.009852 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0.250 | 9 | ... | ... | -0.980266 |
| 0.009124 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0.250 | 10 | ... | ... | -0.980185 |
| 0.00851 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0.250 | 11 | ... | ... | -0.980104 |
| 0.007987 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0.250 | 12 | ... | ... | -0.980023 |
| 0.007533 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0.250 | 13 | ... | ... | -0.979943 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0.250 | 14 | ... | ... | -0.979863 |
| 0.006787 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0.250 | 15 | ... | ... | -0.979783 |
| 0.006476 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0.250 | 16 | ... | ... | -0.979703 |
| 0.006197 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0.250 | 17 | ... | ... | -0.979623 |
| 0.005945 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0.250 | 18 | ... | ... | -0.979544 |
| 0.005718 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0.250 | 19 | ... | ... | -0.979465 |
| 0.00551 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0.250 | 20 | ... | ... | -0.979386 |
| 0.005319 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0.250 | 21 | ... | ... | -0.979307 |
| 0.005145 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0.250 | 22 | ... | ... | -0.979228 |
| 0.004985 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0.250 | 23 | ... | ... | -0.979149 |
| 0.004835 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0.250 | 24 | ... | ... | -0.979071 |
| 0.004696 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0.250 | 25 | ... | ... | -0.978992 |
| 0.004567 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0.250 | 26 | ... | ... | -0.978914 |
| 0.004447 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0.250 | 27 | ... | ... | -0.978836 |
| 0.004335 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0.250 | 28 | ... | ... | -0.978759 |
| 0.004228 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0.250 | 29 | ... | ... | -0.978681 |
| 0.004129 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0.250 | 30 | ... | ... | -0.978604 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0.250 | 31 | ... | ... | -0.978527 |
| 0.003947 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0.250 | 32 | ... | ... | -0.97845 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0.250 | 33 | ... | ... | -0.978373 |
| 0.003784 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0.250 | 34 | ... | ... | -0.978296 |
| 0.003638 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0.250 | 36 | ... | ... | -0.978143 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0.250 | 38 | ... | ... | -0.977991 |
| 0.003385 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0.250 | 40 | ... | ... | -0.97784 |
| 0.003275 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0.250 | 42 | ... | ... | -0.977689 |
| 0.003174 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0.250 | 44 | ... | ... | -0.977539 |
| 0.003081 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0.250 | 46 | ... | ... | -0.97739 |
| 0.002995 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0.250 | 48 | ... | ... | -0.977241 |
| 0.002915 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0.250 | 50 | ... | ... | -0.977092 |
| 0.002841 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0.250 | 52 | ... | ... | -0.976944 |
| 0.002772 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0.250 | 54 | ... | ... | -0.976797 |
| 0.002707 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0.250 | 56 | ... | ... | -0.97665 |
| 0.002646 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0.250 | 58 | ... | ... | -0.976504 |
| 0.00259 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0.250 | 60 | ... | ... | -0.976358 |
| 0.002536 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0.250 | 62 | ... | ... | -0.976213 |
| 0.002485 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0.250 | 64 | ... | ... | -0.976068 |
| 0.002438 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0.250 | 66 | ... | ... | -0.975924 |
| 0.002392 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0.250 | 68 | ... | ... | -0.97578 |
| 0.00235 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0.250 | 70 | ... | ... | -0.975637 |
| 0.002309 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0.250 | 72 | ... | ... | -0.975494 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0.250 | 74 | ... | ... | -0.975352 |
| 0.002233 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0.250 | 76 | ... | ... | -0.97521 |
| 0.002198 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0.250 | 78 | ... | ... | -0.975069 |
| 0.002164 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0.250 | 80 | ... | ... | -0.974928 |
| 0.002132 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0.250 | 82 | ... | ... | -0.974788 |
| 0.002102 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0.250 | 84 | ... | ... | -0.974648 |
| 0.002073 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0.250 | 86 | ... | ... | -0.974508 |
| 0.002044 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0.250 | 88 | ... | ... | -0.974369 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0.250 | 90 | ... | ... | -0.97423 |
| 0.001991 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0.250 | 92 | ... | ... | -0.974092 |
| 0.001966 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0.250 | 94 | ... | ... | -0.973954 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0.250 | 96 | ... | ... | -0.973817 |
| 0.001919 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0.250 | 98 | ... | ... | -0.97368 |
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.