Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984286 | ... | ... | 60.375 | 0 | 60.375 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001395 |
| 0.984048 | ... | ... | 58.375 | 0 | 58.375 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.983814 | ... | ... | 56.375 | 0 | 56.375 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.983582 | ... | ... | 54.375 | 0 | 54.375 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.983353 | ... | ... | 52.375 | 0 | 52.375 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
| 0.983126 | ... | ... | 50.375 | 0 | 50.375 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.982902 | ... | ... | 48.375 | 0 | 48.375 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.98268 | ... | ... | 46.375 | 0 | 46.375 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| 0.98246 | ... | ... | 44.375 | 0 | 44.375 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.982243 | ... | ... | 42.375 | 0 | 42.375 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| 0.982027 | ... | ... | 40.375 | 0 | 40.375 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.981814 | ... | ... | 38.375 | 0 | 38.375 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.981602 | ... | ... | 36.375 | 0 | 36.375 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| 0.981393 | ... | ... | 34.375 | 0 | 34.375 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| 0.981184 | ... | ... | 32.375 | 0 | 32.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002869 |
| 0.981081 | ... | ... | 31.375 | 0 | 31.375 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
| 0.980978 | ... | ... | 30.375 | 0 | 30.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003062 |
| 0.980875 | ... | ... | 29.375 | 0 | 29.375 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| 0.980773 | ... | ... | 28.375 | 0 | 28.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003277 |
| 0.980672 | ... | ... | 27.375 | 0 | 27.375 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003395 |
| 0.98057 | ... | ... | 26.375 | 0 | 26.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| 0.980469 | ... | ... | 25.375 | 0 | 25.375 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003655 |
| 0.980369 | ... | ... | 24.375 | 0 | 24.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.0038 |
| 0.980269 | ... | ... | 23.375 | 0 | 23.375 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003955 |
| 0.980169 | ... | ... | 22.375 | 0 | 22.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004121 |
| 0.980069 | ... | ... | 21.375 | 0 | 21.375 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| 0.97997 | ... | ... | 20.375 | 0 | 20.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| 0.979871 | ... | ... | 19.375 | 0 | 19.375 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004712 |
| 0.979773 | ... | ... | 18.375 | 0 | 18.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004946 |
| 0.979675 | ... | ... | 17.375 | 0 | 17.375 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005203 |
| 0.979577 | ... | ... | 16.375 | 0 | 16.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005489 |
| 0.97948 | ... | ... | 15.375 | 0 | 15.375 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005805 |
| 0.979382 | ... | ... | 14.375 | 0 | 14.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006161 |
| 0.979286 | ... | ... | 13.375 | 0 | 13.375 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006562 |
| 0.979189 | ... | ... | 12.375 | 0 | 12.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007021 |
| 0.979093 | ... | ... | 11.375 | 0 | 11.375 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007548 |
| 0.978996 | ... | ... | 10.375 | 0 | 10.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008164 |
| 0.978901 | ... | ... | 9.375 | 0 | 9.375 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008891 |
| 0.978805 | ... | ... | 8.375 | 0 | 8.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009767 |
| 0.97871 | ... | ... | 7.375 | 0 | 7.375 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010849 |
| 0.978616 | ... | ... | 6.375 | 0 | 6.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.012217 |
| 0.978521 | ... | ... | 5.375 | 0 | 5.375 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.014013 |
| 0.978427 | ... | ... | 4.375 | 0 | 4.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.01649 |
| 0.953205 | ... | ... | 3.400 | 0 | 3.400 | 115000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.033586 |
| 0.901649 | ... | ... | 2.450 | 0 | 2.450 | 116000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.089478 |
| 0.742031 | ... | ... | 1.725 | -0.025 | 1.700 | 117000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.253335 |
| 0.565971 | ... | ... | 1.175 | -0.050 | 1.125 | 118000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.430673 |
| 0.39986 | ... | ... | 0.725 | -0.050 | 0.675 | 119000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.596633 |
| 0.250034 | ... | ... | 0.400 | -0.050 | 0.350 | 120000 | 1.975 | -0.025 | 2 | ... | ... | -0.745145 |
| 0.131024 | ... | ... | 0.175 | -0.025 | 0.150 | 121000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.874106 |
| 0.053863 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 3.675 | 0 | 3.675 | ... | ... | -0.934517 |
| 0.027817 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.977591 |
| 0.014277 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.625 | 0 | 5.625 | ... | ... | -0.9775 |
| 0.012632 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.625 | 0 | 6.625 | ... | ... | -0.977409 |
| 0.011369 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.625 | 0 | 7.625 | ... | ... | -0.977318 |
| 0.010364 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.625 | 0 | 8.625 | ... | ... | -0.977227 |
| 0.009544 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.625 | 0 | 9.625 | ... | ... | -0.977136 |
| 0.008864 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.625 | 0 | 10.625 | ... | ... | -0.977046 |
| 0.008285 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.625 | 0 | 11.625 | ... | ... | -0.976956 |
| 0.007791 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.625 | 0 | 12.625 | ... | ... | -0.976866 |
| 0.00736 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.625 | 0 | 13.625 | ... | ... | -0.976777 |
| 0.006982 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.625 | 0 | 14.625 | ... | ... | -0.976688 |
| 0.006647 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.625 | 0 | 15.625 | ... | ... | -0.976598 |
| 0.006349 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.625 | 0 | 16.625 | ... | ... | -0.976509 |
| 0.006081 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.625 | 0 | 17.625 | ... | ... | -0.97642 |
| 0.005838 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.625 | 0 | 18.625 | ... | ... | -0.976332 |
| 0.005619 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.625 | 0 | 19.625 | ... | ... | -0.976243 |
| 0.005417 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.625 | 0 | 20.625 | ... | ... | -0.976155 |
| 0.005233 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.625 | 0 | 21.625 | ... | ... | -0.976067 |
| 0.005064 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.625 | 0 | 22.625 | ... | ... | -0.97598 |
| 0.004908 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.625 | 0 | 23.625 | ... | ... | -0.975892 |
| 0.004762 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.625 | 0 | 24.625 | ... | ... | -0.975805 |
| 0.004627 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.625 | 0 | 25.625 | ... | ... | -0.975717 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.625 | 0 | 26.625 | ... | ... | -0.97563 |
| 0.004385 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.625 | 0 | 27.625 | ... | ... | -0.975544 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.625 | 0 | 28.625 | ... | ... | -0.975457 |
| 0.004171 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.625 | 0 | 29.625 | ... | ... | -0.975371 |
| 0.003982 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.625 | 0 | 31.625 | ... | ... | -0.975198 |
| 0.003814 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.625 | 0 | 33.625 | ... | ... | -0.975027 |
| 0.003662 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.625 | 0 | 35.625 | ... | ... | -0.974856 |
| 0.003526 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.625 | 0 | 37.625 | ... | ... | -0.974686 |
| 0.003401 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.625 | 0 | 39.625 | ... | ... | -0.974516 |
| 0.003288 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.625 | 0 | 41.625 | ... | ... | -0.974348 |
| 0.003185 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.625 | 0 | 43.625 | ... | ... | -0.97418 |
| 0.003089 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.625 | 0 | 45.625 | ... | ... | -0.974013 |
| 0.003001 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.625 | 0 | 47.625 | ... | ... | -0.973846 |
| 0.002919 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.625 | 0 | 49.625 | ... | ... | -0.97368 |
| 0.002843 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.625 | 0 | 51.625 | ... | ... | -0.973514 |
| 0.002773 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.625 | 0 | 53.625 | ... | ... | -0.973349 |
| 0.002707 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.625 | 0 | 55.625 | ... | ... | -0.973185 |
| 0.002645 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.625 | 0 | 57.625 | ... | ... | -0.973021 |
| 0.002586 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.625 | 0 | 59.625 | ... | ... | -0.972858 |
| 0.002532 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.625 | 0 | 61.625 | ... | ... | -0.972696 |
| 0.00248 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.625 | 0 | 63.625 | ... | ... | -0.972534 |
| 0.002432 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.625 | 0 | 65.625 | ... | ... | -0.972372 |
| 0.002386 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.625 | 0 | 67.625 | ... | ... | -0.972212 |
| 0.002342 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.625 | 0 | 69.625 | ... | ... | -0.972051 |
| 0.002301 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.625 | 0 | 71.625 | ... | ... | -0.971891 |
| 0.002261 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.625 | 0 | 73.625 | ... | ... | -0.971732 |
| 0.002224 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.625 | 0 | 75.625 | ... | ... | -0.971573 |
| 0.002188 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.625 | 0 | 77.625 | ... | ... | -0.971415 |
| 0.002154 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.625 | 0 | 79.625 | ... | ... | -0.971257 |
| 0.002122 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.625 | 0 | 81.625 | ... | ... | -0.9711 |
| 0.002091 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.625 | 0 | 83.625 | ... | ... | -0.970943 |
| 0.002061 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.625 | 0 | 85.625 | ... | ... | -0.970787 |
| 0.002032 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.625 | 0 | 87.625 | ... | ... | -0.970631 |
| 0.002005 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.625 | 0 | 89.625 | ... | ... | -0.970476 |
| 0.001979 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.625 | 0 | 91.625 | ... | ... | -0.970321 |
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.