Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992367 | ... | ... | 62.650 | 0 | 62.650 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001363 |
| 0.992259 | ... | ... | 60.650 | 0 | 60.650 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001423 |
| 0.992152 | ... | ... | 58.650 | 0 | 58.650 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.001487 |
| 0.992046 | ... | ... | 56.650 | 0 | 56.650 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.001554 |
| 0.991941 | ... | ... | 54.650 | 0 | 54.650 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.001625 |
| 0.991838 | ... | ... | 52.650 | 0 | 52.650 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.001701 |
| 0.991735 | ... | ... | 50.650 | 0 | 50.650 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.001782 |
| 0.991634 | ... | ... | 48.650 | 0 | 48.650 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.001868 |
| 0.991533 | ... | ... | 46.650 | 0 | 46.650 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.001961 |
| 0.991434 | ... | ... | 44.650 | 0 | 44.650 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002061 |
| 0.991335 | ... | ... | 42.650 | 0 | 42.650 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002169 |
| 0.991237 | ... | ... | 40.650 | 0 | 40.650 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002285 |
| 0.99114 | ... | ... | 38.650 | 0 | 38.650 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002413 |
| 0.991044 | ... | ... | 36.650 | 0 | 36.650 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002552 |
| 0.990948 | ... | ... | 34.650 | 0 | 34.650 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.002705 |
| 0.990853 | ... | ... | 32.650 | 0 | 32.650 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.002875 |
| 0.990759 | ... | ... | 30.650 | 0 | 30.650 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003064 |
| 0.990713 | ... | ... | 29.650 | 0 | 29.650 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003166 |
| 0.990666 | ... | ... | 28.650 | 0 | 28.650 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003275 |
| 0.99062 | ... | ... | 27.650 | 0 | 27.650 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.003391 |
| 0.990573 | ... | ... | 26.650 | 0 | 26.650 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.003514 |
| 0.990527 | ... | ... | 25.650 | 0 | 25.650 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.003646 |
| 0.990481 | ... | ... | 24.650 | 0 | 24.650 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.003787 |
| 0.990435 | ... | ... | 23.650 | 0 | 23.650 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.003939 |
| 0.99039 | ... | ... | 22.650 | 0 | 22.650 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.004102 |
| 0.990344 | ... | ... | 21.650 | 0 | 21.650 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.004278 |
| 0.990299 | ... | ... | 20.650 | 0 | 20.650 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.00447 |
| 0.990254 | ... | ... | 19.650 | 0 | 19.650 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.004679 |
| 0.990209 | ... | ... | 18.650 | 0 | 18.650 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.004906 |
| 0.990164 | ... | ... | 17.650 | 0 | 17.650 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.005157 |
| 0.990119 | ... | ... | 16.650 | 0 | 16.650 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.005434 |
| 0.990075 | ... | ... | 15.650 | 0 | 15.650 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.005741 |
| 0.99003 | ... | ... | 14.650 | 0 | 14.650 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.006085 |
| 0.989986 | ... | ... | 13.650 | 0 | 13.650 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.006473 |
| 0.989942 | ... | ... | 12.650 | 0 | 12.650 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.006914 |
| 0.989898 | ... | ... | 11.650 | 0 | 11.650 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.00742 |
| 0.989854 | ... | ... | 10.650 | 0 | 10.650 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.00801 |
| 0.98981 | ... | ... | 9.650 | 0 | 9.650 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.008703 |
| 0.989767 | ... | ... | 8.650 | 0 | 8.650 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.009535 |
| 0.989723 | ... | ... | 7.650 | 0 | 7.650 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.010553 |
| 0.98968 | ... | ... | 6.650 | 0 | 6.650 | 118000 | ... | ... | 0.013 | ... | 0.125 | -0.01183 |
| 0.989637 | ... | ... | 5.650 | 0 | 5.650 | 119000 | ... | ... | 0.013 | ... | 0.125 | -0.013489 |
| 0.989594 | ... | ... | 4.650 | 0 | 4.650 | 120000 | ... | ... | 0.013 | ... | 0.125 | -0.015746 |
| 0.989552 | ... | ... | 3.650 | 0 | 3.650 | 121000 | ... | ... | 0.013 | ... | 0.125 | -0.019017 |
| 0.98951 | ... | ... | 2.650 | 0 | 2.650 | 122000 | ... | ... | 0.013 | ... | 0.125 | -0.024283 |
| 0.939544 | ... | ... | 1.675 | 0 | 1.675 | 123000 | ... | ... | 0.025 | ... | 0.125 | -0.055887 |
| 0.763273 | ... | ... | 0.800 | -0.025 | 0.775 | 124000 | ... | ... | 0.125 | ... | 0.150 | -0.234724 |
| 0.355588 | ... | 3.100 | 0.225 | ... | ... | 125000 | ... | ... | 0.575 | ... | 0.475 | -0.6429 |
| 0.064906 | ... | 0.775 | 0.025 | ... | ... | 126000 | ... | ... | 1.375 | ... | 2.150 | -0.930741 |
| 0.027182 | ... | 0.250 | 0.013 | ... | ... | 127000 | ... | ... | 2.350 | ... | 3.175 | -0.989298 |
| 0.020974 | ... | 0.150 | 0.013 | ... | ... | 128000 | ... | ... | 3.350 | 2.425 | 2.425 | -0.989254 |
| 0.017282 | ... | 0.125 | 0.013 | ... | ... | 129000 | 4.350 | 0 | 4.350 | ... | ... | -0.989211 |
| 0.014811 | ... | 0.125 | 0.013 | ... | ... | 130000 | 5.350 | 0 | 5.350 | ... | ... | -0.989169 |
| 0.013027 | ... | 0.125 | 0.013 | ... | ... | 131000 | 6.350 | 0 | 6.350 | ... | ... | -0.989127 |
| 0.011671 | ... | 0.125 | 0.013 | ... | ... | 132000 | 7.350 | 0 | 7.350 | ... | ... | -0.989085 |
| 0.010602 | ... | 0.125 | 0.013 | ... | ... | 133000 | 8.350 | 0 | 8.350 | ... | ... | -0.989043 |
| 0.009738 | ... | 0.125 | 0.013 | ... | ... | 134000 | 9.350 | 0 | 9.350 | ... | ... | -0.989001 |
| 0.009023 | ... | 0.125 | 0.013 | ... | ... | 135000 | 10.350 | 0 | 10.350 | ... | ... | -0.98896 |
| 0.008417 | ... | 0.125 | 0.013 | ... | ... | 136000 | 11.350 | 0 | 11.350 | ... | ... | -0.988918 |
| 0.007902 | ... | 0.125 | 0.013 | ... | ... | 137000 | 12.350 | 0 | 12.350 | ... | ... | -0.988877 |
| 0.007454 | ... | 0.125 | 0.013 | ... | ... | 138000 | 13.350 | 0 | 13.350 | ... | ... | -0.988836 |
| 0.007062 | ... | 0.125 | 0.013 | ... | ... | 139000 | 14.350 | 0 | 14.350 | ... | ... | -0.988795 |
| 0.006716 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.350 | 0 | 15.350 | ... | ... | -0.988754 |
| 0.006408 | ... | 0.125 | 0.013 | ... | ... | 141000 | 16.350 | 0 | 16.350 | ... | ... | -0.988713 |
| 0.006131 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.350 | 0 | 17.350 | ... | ... | -0.988672 |
| 0.005882 | ... | 0.125 | 0.013 | ... | ... | 143000 | 18.350 | 0 | 18.350 | ... | ... | -0.988631 |
| 0.005656 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.350 | 0 | 19.350 | ... | ... | -0.988591 |
| 0.00545 | ... | 0.125 | 0.013 | ... | ... | 145000 | 20.350 | 0 | 20.350 | ... | ... | -0.98855 |
| 0.005261 | ... | 0.125 | 0.013 | ... | ... | 146000 | 21.350 | 0 | 21.350 | ... | ... | -0.98851 |
| 0.005087 | ... | 0.125 | 0.013 | ... | ... | 147000 | 22.350 | 0 | 22.350 | ... | ... | -0.988469 |
| 0.004928 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.350 | 0 | 23.350 | ... | ... | -0.988429 |
| 0.004779 | ... | 0.125 | 0.013 | ... | ... | 149000 | 24.350 | 0 | 24.350 | ... | ... | -0.988389 |
| 0.004641 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.350 | 0 | 25.350 | ... | ... | -0.988349 |
| 0.004513 | ... | 0.125 | 0.013 | ... | ... | 151000 | 26.350 | 0 | 26.350 | ... | ... | -0.988309 |
| 0.004394 | ... | 0.125 | 0.013 | ... | ... | 152000 | 27.350 | 0 | 27.350 | ... | ... | -0.988269 |
| 0.004282 | ... | 0.125 | 0.013 | ... | ... | 153000 | 28.350 | 0 | 28.350 | ... | ... | -0.988229 |
| 0.004176 | ... | 0.125 | 0.013 | ... | ... | 154000 | 29.350 | 0 | 29.350 | ... | ... | -0.988189 |
| 0.004076 | ... | 0.125 | 0.013 | ... | ... | 155000 | 30.350 | 0 | 30.350 | ... | ... | -0.988149 |
| 0.003983 | ... | 0.125 | 0.013 | ... | ... | 156000 | 31.350 | 0 | 31.350 | ... | ... | -0.98811 |
| 0.003896 | ... | 0.125 | 0.013 | ... | ... | 157000 | 32.350 | 0 | 32.350 | ... | ... | -0.98807 |
| 0.003813 | ... | 0.125 | 0.013 | ... | ... | 158000 | 33.350 | 0 | 33.350 | ... | ... | -0.988031 |
| 0.003734 | ... | 0.125 | 0.013 | ... | ... | 159000 | 34.350 | 0 | 34.350 | ... | ... | -0.987992 |
| 0.003659 | ... | 0.125 | 0.013 | ... | ... | 160000 | 35.350 | 0 | 35.350 | ... | ... | -0.987953 |
| 0.003588 | ... | 0.125 | 0.013 | ... | ... | 161000 | 36.350 | 0 | 36.350 | ... | ... | -0.987914 |
| 0.00352 | ... | 0.125 | 0.013 | ... | ... | 162000 | 37.350 | 0 | 37.350 | ... | ... | -0.987874 |
| 0.003394 | ... | 0.125 | 0.013 | ... | ... | 164000 | 39.350 | 0 | 39.350 | ... | ... | -0.987797 |
| 0.003279 | ... | 0.125 | 0.013 | ... | ... | 166000 | 41.350 | 0 | 41.350 | ... | ... | -0.987719 |
| 0.003175 | ... | 0.125 | 0.013 | ... | ... | 168000 | 43.350 | 0 | 43.350 | ... | ... | -0.987641 |
| 0.003078 | ... | 0.125 | 0.013 | ... | ... | 170000 | 45.350 | 0 | 45.350 | ... | ... | -0.987564 |
| 0.002988 | ... | 0.125 | 0.013 | ... | ... | 172000 | 47.350 | 0 | 47.350 | ... | ... | -0.987488 |
| 0.002906 | ... | 0.125 | 0.013 | ... | ... | 174000 | 49.350 | 0 | 49.350 | ... | ... | -0.987411 |
| 0.002829 | ... | 0.125 | 0.013 | ... | ... | 176000 | 51.350 | 0 | 51.350 | ... | ... | -0.987335 |
| 0.002758 | ... | 0.125 | 0.013 | ... | ... | 178000 | 53.350 | 0 | 53.350 | ... | ... | -0.987259 |
| 0.002691 | ... | 0.125 | 0.013 | ... | ... | 180000 | 55.350 | 0 | 55.350 | ... | ... | -0.987183 |
| 0.002628 | ... | 0.125 | 0.013 | ... | ... | 182000 | 57.350 | 0 | 57.350 | ... | ... | -0.987108 |
| 0.00257 | ... | 0.125 | 0.013 | ... | ... | 184000 | 59.350 | 0 | 59.350 | ... | ... | -0.987033 |
| 0.002515 | ... | 0.125 | 0.013 | ... | ... | 186000 | 61.350 | 0 | 61.350 | ... | ... | -0.986958 |
| 0.002463 | ... | 0.125 | 0.013 | ... | ... | 188000 | 63.350 | 0 | 63.350 | ... | ... | -0.986883 |
| 0.002414 | ... | 0.125 | 0.013 | ... | ... | 190000 | 65.350 | 0 | 65.350 | ... | ... | -0.986809 |
| 0.002367 | ... | 0.125 | 0.013 | ... | ... | 192000 | 67.350 | 0 | 67.350 | ... | ... | -0.986734 |
| 0.002323 | ... | 0.125 | 0.013 | ... | ... | 194000 | 69.350 | 0 | 69.350 | ... | ... | -0.98666 |
| 0.002282 | ... | 0.125 | 0.013 | ... | ... | 196000 | 71.350 | 0 | 71.350 | ... | ... | -0.986587 |
| 0.002242 | ... | 0.125 | 0.013 | ... | ... | 198000 | 73.350 | 0 | 73.350 | ... | ... | -0.986513 |
| 0.002204 | ... | 0.125 | 0.013 | ... | ... | 200000 | 75.350 | 0 | 75.350 | ... | ... | -0.98644 |
| 0.002168 | ... | 0.125 | 0.013 | ... | ... | 202000 | 77.350 | 0 | 77.350 | ... | ... | -0.986367 |
| 0.002134 | ... | 0.125 | 0.013 | ... | ... | 204000 | 79.350 | 0 | 79.350 | ... | ... | -0.986294 |
| 0.002101 | ... | 0.125 | 0.013 | ... | ... | 206000 | 81.350 | 0 | 81.350 | ... | ... | -0.986222 |
| 0.00207 | ... | 0.125 | 0.013 | ... | ... | 208000 | 83.350 | 0 | 83.350 | ... | ... | -0.986149 |
| 0.00204 | ... | 0.125 | 0.013 | ... | ... | 210000 | 85.350 | 0 | 85.350 | ... | ... | -0.986077 |
| 0.002011 | ... | 0.125 | 0.013 | ... | ... | 212000 | 87.350 | 0 | 87.350 | ... | ... | -0.986005 |
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.