Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976279 | ... | ... | 76 | -0.500 | 75.500 | 62000 | ... | ... | 0.013 | ... | 0.200 | -0.001111 |
| 0.975852 | ... | ... | 74 | -0.500 | 73.500 | 64000 | ... | ... | 0.013 | ... | 0.200 | -0.001155 |
| 0.975422 | ... | ... | 72 | -0.500 | 71.500 | 66000 | ... | ... | 0.013 | ... | 0.200 | -0.0012 |
| 0.974987 | ... | ... | 70 | -0.500 | 69.500 | 68000 | ... | ... | 0.013 | ... | 0.200 | -0.001248 |
| 0.974548 | ... | ... | 68 | -0.500 | 67.500 | 70000 | ... | ... | 0.013 | ... | 0.200 | -0.001297 |
| 0.974103 | ... | ... | 66 | -0.500 | 65.500 | 72000 | ... | ... | 0.013 | ... | 0.200 | -0.00135 |
| 0.973652 | ... | ... | 64 | -0.500 | 63.500 | 74000 | ... | ... | 0.013 | ... | 0.200 | -0.001405 |
| 0.973193 | ... | ... | 62 | -0.500 | 61.500 | 76000 | ... | ... | 0.013 | ... | 0.200 | -0.001463 |
| 0.972725 | ... | ... | 60 | -0.500 | 59.500 | 78000 | ... | ... | 0.013 | ... | 0.200 | -0.001524 |
| 0.972247 | ... | ... | 58 | -0.500 | 57.500 | 80000 | ... | ... | 0.013 | ... | 0.200 | -0.001589 |
| 0.971757 | ... | ... | 56 | -0.500 | 55.500 | 82000 | ... | ... | 0.013 | ... | 0.200 | -0.001657 |
| 0.971255 | ... | ... | 54 | -0.500 | 53.500 | 84000 | ... | ... | 0.013 | ... | 0.200 | -0.00173 |
| 0.970737 | ... | ... | 52 | -0.500 | 51.500 | 86000 | ... | ... | 0.013 | ... | 0.200 | -0.001808 |
| 0.970203 | ... | ... | 50 | -0.500 | 49.500 | 88000 | ... | ... | 0.013 | ... | 0.200 | -0.001892 |
| 0.969649 | ... | ... | 48 | -0.500 | 47.500 | 90000 | ... | ... | 0.013 | ... | 0.200 | -0.001981 |
| 0.969073 | ... | ... | 46 | -0.500 | 45.500 | 92000 | ... | ... | 0.013 | ... | 0.200 | -0.002077 |
| 0.968472 | ... | ... | 44 | -0.500 | 43.500 | 94000 | ... | ... | 0.013 | ... | 0.200 | -0.002181 |
| 0.967841 | ... | ... | 42 | -0.500 | 41.500 | 96000 | ... | ... | 0.013 | ... | 0.200 | -0.002293 |
| 0.967177 | ... | ... | 40 | -0.500 | 39.500 | 98000 | ... | ... | 0.013 | ... | 0.200 | -0.002416 |
| 0.966473 | ... | ... | 38 | -0.500 | 37.500 | 100000 | ... | ... | 0.013 | ... | 0.200 | -0.00255 |
| 0.965724 | ... | ... | 36 | -0.500 | 35.500 | 102000 | ... | ... | 0.013 | ... | 0.200 | -0.002696 |
| 0.965329 | ... | ... | 35 | -0.500 | 34.500 | 103000 | ... | ... | 0.013 | ... | 0.200 | -0.002775 |
| 0.96492 | ... | ... | 34 | -0.500 | 33.500 | 104000 | ... | ... | 0.013 | ... | 0.200 | -0.002858 |
| 0.964496 | ... | ... | 33 | -0.500 | 32.500 | 105000 | ... | ... | 0.013 | ... | 0.200 | -0.002946 |
| 0.964053 | ... | ... | 32 | -0.500 | 31.500 | 106000 | ... | ... | 0.013 | ... | 0.200 | -0.003038 |
| 0.963592 | ... | ... | 31 | -0.500 | 30.500 | 107000 | ... | ... | 0.013 | ... | 0.200 | -0.003136 |
| 0.96311 | ... | ... | 30 | -0.500 | 29.500 | 108000 | ... | ... | 0.013 | ... | 0.200 | -0.00324 |
| 0.962604 | ... | ... | 29 | -0.500 | 28.500 | 109000 | ... | ... | 0.013 | ... | 0.200 | -0.00335 |
| 0.962074 | ... | ... | 28 | -0.500 | 27.500 | 110000 | ... | ... | 0.013 | ... | 0.200 | -0.003468 |
| 0.961515 | ... | ... | 27 | -0.500 | 26.500 | 111000 | ... | ... | 0.013 | ... | 0.200 | -0.003592 |
| 0.960925 | ... | ... | 26 | -0.500 | 25.500 | 112000 | ... | ... | 0.013 | ... | 0.200 | -0.003725 |
| 0.960301 | ... | ... | 25 | -0.500 | 24.500 | 113000 | ... | ... | 0.013 | ... | 0.200 | -0.003869 |
| 0.959637 | ... | ... | 24 | -0.500 | 23.500 | 114000 | ... | ... | 0.013 | ... | 0.200 | -0.004023 |
| 0.95893 | ... | ... | 23 | -0.500 | 22.500 | 115000 | ... | ... | 0.013 | ... | 0.200 | -0.004188 |
| 0.958173 | ... | ... | 22 | -0.500 | 21.500 | 116000 | ... | ... | 0.013 | ... | 0.200 | -0.004367 |
| 0.957361 | ... | ... | 21 | -0.500 | 20.500 | 117000 | ... | ... | 0.013 | ... | 0.200 | -0.004563 |
| 0.956484 | ... | ... | 20 | -0.500 | 19.500 | 118000 | ... | ... | 0.013 | ... | 0.200 | -0.004775 |
| 0.955534 | ... | ... | 19 | -0.500 | 18.500 | 119000 | ... | ... | 0.013 | ... | 0.200 | -0.005007 |
| 0.954498 | ... | ... | 18 | -0.500 | 17.500 | 120000 | ... | ... | 0.013 | ... | 0.200 | -0.005263 |
| 0.953364 | ... | ... | 17 | -0.500 | 16.500 | 121000 | ... | ... | 0.013 | ... | 0.200 | -0.005547 |
| 0.952113 | ... | ... | 16 | -0.500 | 15.500 | 122000 | ... | ... | 0.013 | ... | 0.200 | -0.005862 |
| 0.950724 | ... | ... | 15 | -0.500 | 14.500 | 123000 | ... | ... | 0.013 | ... | 0.200 | -0.006215 |
| 0.949169 | ... | ... | 14 | -0.500 | 13.500 | 124000 | ... | ... | 0.013 | ... | 0.200 | -0.006614 |
| 0.947413 | ... | ... | 13 | -0.500 | 12.500 | 125000 | ... | ... | 0.013 | ... | 0.200 | -0.00707 |
| 0.945409 | ... | ... | 12 | -0.500 | 11.500 | 126000 | ... | ... | 0.013 | ... | 0.200 | -0.007593 |
| 0.943095 | ... | ... | 11 | -0.500 | 10.500 | 127000 | ... | ... | 0.013 | ... | 0.200 | -0.008206 |
| 0.940385 | ... | ... | 10 | -0.500 | 9.500 | 128000 | ... | ... | 0.025 | ... | 0.200 | -0.015308 |
| 0.937156 | ... | ... | 9 | -0.500 | 8.500 | 129000 | ... | ... | 0.025 | ... | 0.225 | -0.016754 |
| 0.926034 | ... | ... | 8 | -0.475 | 7.525 | 130000 | ... | ... | 0.050 | ... | 0.250 | -0.030922 |
| 0.906202 | ... | ... | 7.025 | -0.450 | 6.575 | 131000 | ... | ... | 0.100 | ... | 0.300 | -0.055761 |
| 0.871551 | ... | ... | 6.100 | -0.425 | 5.675 | 132000 | ... | ... | 0.175 | ... | 0.350 | -0.089656 |
| 0.829261 | ... | ... | 5.175 | -0.375 | 4.800 | 133000 | ... | ... | 0.300 | ... | 0.450 | -0.138786 |
| 0.778635 | ... | ... | 4.300 | -0.350 | 3.950 | 134000 | ... | ... | 0.475 | ... | 0.600 | -0.200084 |
| 0.711667 | ... | ... | 3.475 | -0.300 | 3.175 | 135000 | ... | ... | 0.675 | ... | 0.850 | -0.268593 |
| 0.629984 | ... | ... | 2.700 | -0.200 | 2.500 | 136000 | ... | ... | 1 | ... | 1.200 | -0.356968 |
| 0.540862 | 1.700 | 1.700 | 1.900 | ... | ... | 137000 | ... | ... | 1.400 | 0.938 | 0.938 | -0.452235 |
| 0.448482 | 1.238 | 1.238 | 1.425 | ... | ... | 138000 | ... | ... | 1.900 | 1.375 | 1.375 | -0.551349 |
| 0.358707 | 0.700 | 0.700 | 1.025 | ... | ... | 139000 | ... | ... | 2.500 | 1.738 | 1.738 | -0.647879 |
| 0.277788 | 0.500 | 0.500 | 0.725 | ... | ... | 140000 | 3.200 | 0.525 | 2.675 | ... | ... | -0.734824 |
| 0.208274 | ... | 0.800 | 0.500 | ... | ... | 141000 | 4 | 0.550 | 3.450 | ... | ... | -0.804046 |
| 0.154634 | ... | 0.625 | 0.350 | ... | ... | 142000 | 4.825 | 0.550 | 4.275 | ... | ... | -0.867591 |
| 0.107926 | ... | 0.475 | 0.225 | ... | ... | 143000 | 5.700 | 0.550 | 5.150 | ... | ... | -0.919505 |
| 0.075902 | ... | 0.400 | 0.150 | ... | ... | 144000 | 6.625 | 0.550 | 6.075 | ... | ... | -0.955726 |
| 0.043311 | ... | 0.350 | 0.075 | ... | ... | 145000 | 7.550 | 0.525 | 7.025 | ... | ... | -0.995108 |
| 0.029732 | ... | 0.325 | 0.050 | ... | ... | 146000 | 8.525 | 0.525 | 8 | ... | ... | -0.995108 |
| 0.016329 | ... | 0.300 | 0.025 | ... | ... | 147000 | 9.500 | 0.500 | 9 | ... | ... | -0.995108 |
| 0.01519 | ... | 0.275 | 0.025 | ... | ... | 148000 | 10.500 | 0.500 | 10 | ... | ... | -0.995108 |
| 0.008237 | ... | 0.250 | 0.013 | ... | ... | 149000 | 11.500 | 0.500 | 11 | ... | ... | -0.995108 |
| 0.007741 | ... | 0.225 | 0.013 | ... | ... | 150000 | 12.500 | 0.500 | 12 | ... | ... | -0.995108 |
| 0.007307 | ... | 0.225 | 0.013 | ... | ... | 151000 | 13.500 | 0.500 | 13 | ... | ... | -0.995108 |
| 0.006929 | ... | 0.200 | 0.013 | ... | ... | 152000 | 14.500 | 0.500 | 14 | ... | ... | -0.995108 |
| 0.006592 | ... | 0.200 | 0.013 | ... | ... | 153000 | 15.500 | 0.500 | 15 | ... | ... | -0.995108 |
| 0.006292 | ... | 0.200 | 0.013 | ... | ... | 154000 | 16.500 | 0.500 | 16 | ... | ... | -0.995108 |
| 0.006023 | ... | 0.200 | 0.013 | ... | ... | 155000 | 17.500 | 0.500 | 17 | ... | ... | -0.995108 |
| 0.005779 | ... | 0.200 | 0.013 | ... | ... | 156000 | 18.500 | 0.500 | 18 | ... | ... | -0.995108 |
| 0.005559 | ... | 0.200 | 0.013 | ... | ... | 157000 | 19.500 | 0.500 | 19 | ... | ... | -0.995108 |
| 0.005357 | ... | 0.200 | 0.013 | ... | ... | 158000 | 20.500 | 0.500 | 20 | ... | ... | -0.994596 |
| 0.005172 | ... | 0.200 | 0.013 | ... | ... | 159000 | 21.500 | 0.500 | 21 | ... | ... | -0.992418 |
| 0.005002 | ... | 0.200 | 0.013 | ... | ... | 160000 | 22.500 | 0.500 | 22 | ... | ... | -0.990752 |
| 0.004845 | ... | 0.200 | 0.013 | ... | ... | 161000 | 23.500 | 0.500 | 23 | ... | ... | -0.989346 |
| 0.004699 | ... | 0.200 | 0.013 | ... | ... | 162000 | 24.500 | 0.500 | 24 | ... | ... | -0.988121 |
| 0.004563 | ... | 0.200 | 0.013 | ... | ... | 163000 | 25.500 | 0.500 | 25 | ... | ... | -0.987031 |
| 0.004438 | ... | 0.200 | 0.013 | ... | ... | 164000 | 26.500 | 0.500 | 26 | ... | ... | -0.986048 |
| 0.00432 | ... | 0.200 | 0.013 | ... | ... | 165000 | 27.500 | 0.500 | 27 | ... | ... | -0.985154 |
| 0.00421 | ... | 0.200 | 0.013 | ... | ... | 166000 | 28.500 | 0.500 | 28 | ... | ... | -0.984336 |
| 0.004106 | ... | 0.200 | 0.013 | ... | ... | 167000 | 29.500 | 0.500 | 29 | ... | ... | -0.98358 |
| 0.004007 | ... | 0.200 | 0.013 | ... | ... | 168000 | 30.500 | 0.500 | 30 | ... | ... | -0.98288 |
| 0.003916 | ... | 0.200 | 0.013 | ... | ... | 169000 | 31.500 | 0.500 | 31 | ... | ... | -0.982227 |
| 0.00383 | ... | 0.200 | 0.013 | ... | ... | 170000 | 32.500 | 0.500 | 32 | ... | ... | -0.981615 |
| 0.003748 | ... | 0.200 | 0.013 | ... | ... | 171000 | 33.500 | 0.500 | 33 | ... | ... | -0.981041 |
| 0.00367 | ... | 0.200 | 0.013 | ... | ... | 172000 | 34.500 | 0.500 | 34 | ... | ... | -0.9805 |
| 0.003595 | ... | 0.200 | 0.013 | ... | ... | 173000 | 35.500 | 0.500 | 35 | ... | ... | -0.979989 |
| 0.003525 | ... | 0.200 | 0.013 | ... | ... | 174000 | 36.500 | 0.500 | 36 | ... | ... | -0.979503 |
| 0.003458 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 37.500 | 0.500 | 37 | ... | ... | -0.979042 |
| 0.003395 | ... | 0.200 | 0.013 | ... | ... | 176000 | 38.500 | 0.500 | 38 | ... | ... | -0.978603 |
| 0.003276 | ... | 0.200 | 0.013 | ... | ... | 178000 | 40.500 | 0.500 | 40 | ... | ... | -0.977782 |
| 0.003167 | ... | 0.200 | 0.013 | ... | ... | 180000 | 42.500 | 0.500 | 42 | ... | ... | -0.977027 |
| 0.003068 | ... | 0.200 | 0.013 | ... | ... | 182000 | 44.500 | 0.500 | 44 | ... | ... | -0.976329 |
| 0.002976 | ... | 0.200 | 0.013 | ... | ... | 184000 | 46.500 | 0.500 | 46 | ... | ... | -0.975679 |
| 0.00289 | ... | 0.200 | 0.013 | ... | ... | 186000 | 48.500 | 0.500 | 48 | ... | ... | -0.975071 |
| 0.002812 | ... | 0.200 | 0.013 | ... | ... | 188000 | 50.500 | 0.500 | 50 | ... | ... | -0.974498 |
| 0.002738 | ... | 0.200 | 0.013 | ... | ... | 190000 | 52.500 | 0.500 | 52 | ... | ... | -0.973958 |
| 0.00267 | ... | 0.200 | 0.013 | ... | ... | 192000 | 54.500 | 0.500 | 54 | ... | ... | -0.973445 |
| 0.002606 | ... | 0.200 | 0.013 | ... | ... | 194000 | 56.500 | 0.500 | 56 | ... | ... | -0.972957 |
| 0.002545 | ... | 0.200 | 0.013 | ... | ... | 196000 | 58.500 | 0.500 | 58 | ... | ... | -0.972491 |
| 0.002489 | ... | 0.200 | 0.013 | ... | ... | 198000 | 60.500 | 0.500 | 60 | ... | ... | -0.972044 |
| 0.002436 | ... | 0.200 | 0.013 | ... | ... | 200000 | 62.500 | 0.500 | 62 | ... | ... | -0.971615 |
| 0.002386 | ... | 0.200 | 0.013 | ... | ... | 202000 | 64.500 | 0.500 | 64 | ... | ... | -0.971202 |
| 0.002338 | ... | 0.200 | 0.013 | ... | ... | 204000 | 66.500 | 0.500 | 66 | ... | ... | -0.970804 |
| 0.002293 | ... | 0.200 | 0.013 | ... | ... | 206000 | 68.500 | 0.500 | 68 | ... | ... | -0.970419 |
| 0.002251 | ... | 0.200 | 0.013 | ... | ... | 208000 | 70.500 | 0.500 | 70 | ... | ... | -0.970046 |
| 0.00221 | ... | 0.200 | 0.013 | ... | ... | 210000 | 72.500 | 0.500 | 72 | ... | ... | -0.969683 |
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.