Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989915 | ... | ... | 63 | -0.400 | 62.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001364 |
| 0.989772 | ... | ... | 61 | -0.400 | 60.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.989631 | ... | ... | 59 | -0.400 | 58.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| 0.989491 | ... | ... | 57 | -0.400 | 56.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.989353 | ... | ... | 55 | -0.400 | 54.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
| 0.989216 | ... | ... | 53 | -0.400 | 52.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.98908 | ... | ... | 51 | -0.400 | 50.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| 0.988946 | ... | ... | 49 | -0.400 | 48.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00187 |
| 0.988813 | ... | ... | 47 | -0.400 | 46.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.988681 | ... | ... | 45 | -0.400 | 44.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| 0.988551 | ... | ... | 43 | -0.400 | 42.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002171 |
| 0.988422 | ... | ... | 41 | -0.400 | 40.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| 0.988293 | ... | ... | 39 | -0.400 | 38.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| 0.988166 | ... | ... | 37 | -0.400 | 36.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| 0.98804 | ... | ... | 35 | -0.400 | 34.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| 0.987915 | ... | ... | 33 | -0.400 | 32.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.98779 | ... | ... | 31 | -0.400 | 30.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
| 0.987729 | ... | ... | 30 | -0.400 | 29.600 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| 0.987667 | ... | ... | 29 | -0.400 | 28.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
| 0.987606 | ... | ... | 28 | -0.400 | 27.600 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.987545 | ... | ... | 27 | -0.400 | 26.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00352 |
| 0.987484 | ... | ... | 26 | -0.400 | 25.600 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003652 |
| 0.987423 | ... | ... | 25 | -0.400 | 24.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| 0.987362 | ... | ... | 24 | -0.400 | 23.600 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003947 |
| 0.987302 | ... | ... | 23 | -0.400 | 22.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| 0.987242 | ... | ... | 22 | -0.400 | 21.600 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| 0.987182 | ... | ... | 21 | -0.400 | 20.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004479 |
| 0.987123 | ... | ... | 20 | -0.400 | 19.600 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004689 |
| 0.987063 | ... | ... | 19 | -0.400 | 18.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004918 |
| 0.987004 | ... | ... | 18 | -0.400 | 17.600 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005169 |
| 0.986945 | ... | ... | 17 | -0.400 | 16.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005448 |
| 0.986886 | ... | ... | 16 | -0.400 | 15.600 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005757 |
| 0.986827 | ... | ... | 15 | -0.400 | 14.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006103 |
| 0.986769 | ... | ... | 14 | -0.400 | 13.600 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006493 |
| 0.98671 | ... | ... | 13 | -0.400 | 12.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006937 |
| 0.986652 | ... | ... | 12 | -0.400 | 11.600 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007446 |
| 0.986594 | ... | ... | 11 | -0.400 | 10.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008041 |
| 0.986536 | ... | ... | 10 | -0.400 | 9.600 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008739 |
| 0.986479 | ... | ... | 9 | -0.400 | 8.600 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00958 |
| 0.986421 | ... | ... | 8 | -0.400 | 7.600 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.010609 |
| 0.986364 | ... | ... | 7 | -0.400 | 6.600 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.011901 |
| 0.986307 | ... | ... | 6 | -0.400 | 5.600 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.013584 |
| 0.98625 | ... | ... | 5 | -0.400 | 4.600 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.015878 |
| 0.986193 | ... | ... | 4 | -0.400 | 3.600 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.019218 |
| 0.986137 | ... | ... | 3 | -0.400 | 2.600 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.02463 |
| 0.936594 | ... | ... | 2.025 | -0.400 | 1.625 | 123000 | 0.025 | 0 | 0.025 | ... | ... | -0.057063 |
| 0.707992 | ... | ... | 1.125 | -0.325 | 0.800 | 124000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.289587 |
| 0.361661 | ... | ... | 0.450 | -0.175 | 0.275 | 125000 | 0.675 | 0.225 | 0.450 | ... | ... | -0.636231 |
| 0.09864 | ... | ... | 0.125 | -0.075 | 0.050 | 126000 | 1.450 | 0.325 | 1.125 | ... | ... | -0.896385 |
| 0.026767 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 2.400 | 0.375 | 2.025 | ... | ... | -0.985856 |
| 0.020744 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 3.400 | 0.400 | 3 | ... | ... | -0.9858 |
| 0.017134 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 4.400 | 0.400 | 4 | ... | ... | -0.985744 |
| 0.014707 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 5.400 | 0.400 | 5 | ... | ... | -0.985688 |
| 0.012949 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 6.400 | 0.400 | 6 | ... | ... | -0.985633 |
| 0.011611 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 7.400 | 0.400 | 7 | ... | ... | -0.985578 |
| 0.010553 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 8.400 | 0.400 | 8 | ... | ... | -0.985522 |
| 0.009698 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 9.400 | 0.400 | 9 | ... | ... | -0.985467 |
| 0.00899 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 10.400 | 0.400 | 10 | ... | ... | -0.985413 |
| 0.008389 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 11.400 | 0.400 | 11 | ... | ... | -0.985358 |
| 0.007878 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 12.400 | 0.400 | 12 | ... | ... | -0.985303 |
| 0.007432 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 13.400 | 0.400 | 13 | ... | ... | -0.985249 |
| 0.007043 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 14.400 | 0.400 | 14 | ... | ... | -0.985194 |
| 0.006699 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 15.400 | 0.400 | 15 | ... | ... | -0.98514 |
| 0.006393 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 16.400 | 0.400 | 16 | ... | ... | -0.985086 |
| 0.006118 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 17.400 | 0.400 | 17 | ... | ... | -0.985032 |
| 0.00587 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 18.400 | 0.400 | 18 | ... | ... | -0.984979 |
| 0.005645 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 19.400 | 0.400 | 19 | ... | ... | -0.984925 |
| 0.00544 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 20.400 | 0.400 | 20 | ... | ... | -0.984871 |
| 0.005251 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 21.400 | 0.400 | 21 | ... | ... | -0.984818 |
| 0.005079 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 22.400 | 0.400 | 22 | ... | ... | -0.984765 |
| 0.00492 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 23.400 | 0.400 | 23 | ... | ... | -0.984711 |
| 0.004772 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 24.400 | 0.400 | 24 | ... | ... | -0.984658 |
| 0.004634 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 25.400 | 0.400 | 25 | ... | ... | -0.984605 |
| 0.004506 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 26.400 | 0.400 | 26 | ... | ... | -0.984552 |
| 0.004388 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 27.400 | 0.400 | 27 | ... | ... | -0.9845 |
| 0.004276 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 28.400 | 0.400 | 28 | ... | ... | -0.984447 |
| 0.00417 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 29.400 | 0.400 | 29 | ... | ... | -0.984395 |
| 0.004071 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 30.400 | 0.400 | 30 | ... | ... | -0.984342 |
| 0.003979 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 31.400 | 0.400 | 31 | ... | ... | -0.98429 |
| 0.003891 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 32.400 | 0.400 | 32 | ... | ... | -0.984238 |
| 0.003809 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 33.400 | 0.400 | 33 | ... | ... | -0.984186 |
| 0.00373 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 34.400 | 0.400 | 34 | ... | ... | -0.984134 |
| 0.003655 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 35.400 | 0.400 | 35 | ... | ... | -0.984082 |
| 0.003584 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 36.400 | 0.400 | 36 | ... | ... | -0.98403 |
| 0.003517 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 37.400 | 0.400 | 37 | ... | ... | -0.983978 |
| 0.003391 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 39.400 | 0.400 | 39 | ... | ... | -0.983875 |
| 0.003277 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 41.400 | 0.400 | 41 | ... | ... | -0.983773 |
| 0.003172 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 43.400 | 0.400 | 43 | ... | ... | -0.983671 |
| 0.003076 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 45.400 | 0.400 | 45 | ... | ... | -0.983569 |
| 0.002986 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 47.400 | 0.400 | 47 | ... | ... | -0.983467 |
| 0.002904 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 49.400 | 0.400 | 49 | ... | ... | -0.983366 |
| 0.002827 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 51.400 | 0.400 | 51 | ... | ... | -0.983266 |
| 0.002756 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 53.400 | 0.400 | 53 | ... | ... | -0.983165 |
| 0.002689 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 55.400 | 0.400 | 55 | ... | ... | -0.983065 |
| 0.002627 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 57.400 | 0.400 | 57 | ... | ... | -0.982966 |
| 0.002568 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 59.400 | 0.400 | 59 | ... | ... | -0.982866 |
| 0.002513 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 61.400 | 0.400 | 61 | ... | ... | -0.982767 |
| 0.002462 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 63.400 | 0.400 | 63 | ... | ... | -0.982669 |
| 0.002412 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 65.400 | 0.400 | 65 | ... | ... | -0.98257 |
| 0.002366 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 67.400 | 0.400 | 67 | ... | ... | -0.982472 |
| 0.002322 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 69.400 | 0.400 | 69 | ... | ... | -0.982374 |
| 0.002281 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 71.400 | 0.400 | 71 | ... | ... | -0.982277 |
| 0.002241 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 73.400 | 0.400 | 73 | ... | ... | -0.98218 |
| 0.002203 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 75.400 | 0.400 | 75 | ... | ... | -0.982083 |
| 0.002167 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 77.400 | 0.400 | 77 | ... | ... | -0.981987 |
| 0.002133 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 79.400 | 0.400 | 79 | ... | ... | -0.981891 |
| 0.0021 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 81.400 | 0.400 | 81 | ... | ... | -0.981795 |
| 0.002069 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 83.400 | 0.400 | 83 | ... | ... | -0.981699 |
| 0.002039 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 85.400 | 0.400 | 85 | ... | ... | -0.981604 |
| 0.002011 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 87.400 | 0.400 | 87 | ... | ... | -0.981509 |
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.