Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98554 | ... | ... | 59.050 | 0 | 59.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001416 |
| 0.985314 | ... | ... | 57.050 | 0 | 57.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| 0.985091 | ... | ... | 55.050 | 0 | 55.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.984871 | ... | ... | 53.050 | 0 | 53.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| 0.984653 | ... | ... | 51.050 | 0 | 51.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001711 |
| 0.984437 | ... | ... | 49.050 | 0 | 49.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
| 0.984225 | ... | ... | 47.050 | 0 | 47.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| 0.984014 | ... | ... | 45.050 | 0 | 45.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.983805 | ... | ... | 43.050 | 0 | 43.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| 0.983599 | ... | ... | 41.050 | 0 | 41.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| 0.983394 | ... | ... | 39.050 | 0 | 39.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.983192 | ... | ... | 37.050 | 0 | 37.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| 0.982991 | ... | ... | 35.050 | 0 | 35.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| 0.982792 | ... | ... | 33.050 | 0 | 33.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| 0.982694 | ... | ... | 32.050 | 0 | 32.050 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
| 0.982595 | ... | ... | 31.050 | 0 | 31.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002978 |
| 0.982497 | ... | ... | 30.050 | 0 | 30.050 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.9824 | ... | ... | 29.050 | 0 | 29.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| 0.982303 | ... | ... | 28.050 | 0 | 28.050 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| 0.982206 | ... | ... | 27.050 | 0 | 27.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
| 0.98211 | ... | ... | 26.050 | 0 | 26.050 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| 0.982013 | ... | ... | 25.050 | 0 | 25.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
| 0.981918 | ... | ... | 24.050 | 0 | 24.050 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003833 |
| 0.981822 | ... | ... | 23.050 | 0 | 23.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003993 |
| 0.981727 | ... | ... | 22.050 | 0 | 22.050 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004163 |
| 0.981633 | ... | ... | 21.050 | 0 | 21.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| 0.981538 | ... | ... | 20.050 | 0 | 20.050 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004551 |
| 0.981444 | ... | ... | 19.050 | 0 | 19.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004771 |
| 0.981351 | ... | ... | 18.050 | 0 | 18.050 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005012 |
| 0.981257 | ... | ... | 17.050 | 0 | 17.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005279 |
| 0.981165 | ... | ... | 16.050 | 0 | 16.050 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005574 |
| 0.981072 | ... | ... | 15.050 | 0 | 15.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005903 |
| 0.98098 | ... | ... | 14.050 | 0 | 14.050 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006273 |
| 0.980888 | ... | ... | 13.050 | 0 | 13.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006691 |
| 0.980796 | ... | ... | 12.050 | 0 | 12.050 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007171 |
| 0.980705 | ... | ... | 11.050 | 0 | 11.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007725 |
| 0.980614 | ... | ... | 10.050 | 0 | 10.050 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008373 |
| 0.980524 | ... | ... | 9.050 | 0 | 9.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.009147 |
| 0.980433 | ... | ... | 8.050 | 0 | 8.050 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.010082 |
| 0.980344 | ... | ... | 7.050 | 0 | 7.050 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.011244 |
| 0.980254 | ... | ... | 6.050 | 0 | 6.050 | 109000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.012732 |
| 0.962169 | ... | ... | 5.075 | 0 | 5.075 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.024808 |
| 0.927667 | ... | ... | 4.125 | 0 | 4.125 | 111000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.062954 |
| 0.866616 | ... | ... | 3.250 | -0.025 | 3.225 | 112000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.126799 |
| 0.768522 | ... | ... | 2.425 | 0 | 2.425 | 113000 | 0.375 | 0 | 0.375 | ... | ... | -0.226971 |
| 0.647444 | ... | ... | 1.725 | 0 | 1.725 | 114000 | 0.675 | 0 | 0.675 | ... | ... | -0.3492 |
| 0.51044 | ... | ... | 1.150 | 0 | 1.150 | 115000 | 1.100 | 0 | 1.100 | ... | ... | -0.486599 |
| 0.370213 | ... | ... | 0.725 | -0.025 | 0.700 | 116000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.62647 |
| 0.245816 | ... | ... | 0.425 | -0.025 | 0.400 | 117000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.749755 |
| 0.154092 | ... | ... | 0.225 | 0 | 0.225 | 118000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.849081 |
| 0.080724 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 4.050 | 0 | 4.050 | ... | ... | -0.910435 |
| 0.043733 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 5 | 0 | 5 | ... | ... | -0.944751 |
| 0.023244 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 5.950 | 0 | 5.950 | ... | ... | -0.979196 |
| 0.012196 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.950 | 0 | 6.950 | ... | ... | -0.979109 |
| 0.011029 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.950 | 0 | 7.950 | ... | ... | -0.979022 |
| 0.010094 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.950 | 0 | 8.950 | ... | ... | -0.978936 |
| 0.009322 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0 | 9.950 | ... | ... | -0.97885 |
| 0.008678 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.950 | 0 | 10.950 | ... | ... | -0.978764 |
| 0.00813 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.950 | 0 | 11.950 | ... | ... | -0.978679 |
| 0.007657 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0 | 12.950 | ... | ... | -0.978593 |
| 0.007245 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.950 | 0 | 13.950 | ... | ... | -0.978508 |
| 0.006882 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0 | 14.950 | ... | ... | -0.978423 |
| 0.00656 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.950 | 0 | 15.950 | ... | ... | -0.978339 |
| 0.006272 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.950 | 0 | 16.950 | ... | ... | -0.978254 |
| 0.006012 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.950 | 0 | 17.950 | ... | ... | -0.97817 |
| 0.005778 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0 | 18.950 | ... | ... | -0.978086 |
| 0.005565 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.950 | 0 | 19.950 | ... | ... | -0.978002 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0 | 20.950 | ... | ... | -0.977919 |
| 0.00519 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.950 | 0 | 21.950 | ... | ... | -0.977835 |
| 0.005026 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0 | 22.950 | ... | ... | -0.977752 |
| 0.004873 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.950 | 0 | 23.950 | ... | ... | -0.977669 |
| 0.004731 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.950 | 0 | 24.950 | ... | ... | -0.977587 |
| 0.004599 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.950 | 0 | 25.950 | ... | ... | -0.977504 |
| 0.004477 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.950 | 0 | 26.950 | ... | ... | -0.977422 |
| 0.004362 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.950 | 0 | 27.950 | ... | ... | -0.97734 |
| 0.004254 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.950 | 0 | 28.950 | ... | ... | -0.977258 |
| 0.004152 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.950 | 0 | 29.950 | ... | ... | -0.977176 |
| 0.004057 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.950 | 0 | 30.950 | ... | ... | -0.977094 |
| 0.003967 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.950 | 0 | 31.950 | ... | ... | -0.977013 |
| 0.003882 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0 | 32.950 | ... | ... | -0.976932 |
| 0.003726 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.950 | 0 | 34.950 | ... | ... | -0.97677 |
| 0.003584 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.950 | 0 | 36.950 | ... | ... | -0.976608 |
| 0.003456 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.950 | 0 | 38.950 | ... | ... | -0.976448 |
| 0.003339 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.950 | 0 | 40.950 | ... | ... | -0.976287 |
| 0.003233 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.950 | 0 | 42.950 | ... | ... | -0.976128 |
| 0.003135 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.950 | 0 | 44.950 | ... | ... | -0.975969 |
| 0.003044 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.950 | 0 | 46.950 | ... | ... | -0.975811 |
| 0.00296 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.950 | 0 | 48.950 | ... | ... | -0.975653 |
| 0.002883 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.950 | 0 | 50.950 | ... | ... | -0.975497 |
| 0.002811 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.950 | 0 | 52.950 | ... | ... | -0.97534 |
| 0.002743 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.950 | 0 | 54.950 | ... | ... | -0.975184 |
| 0.00268 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.950 | 0 | 56.950 | ... | ... | -0.975029 |
| 0.00262 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.950 | 0 | 58.950 | ... | ... | -0.974875 |
| 0.002565 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.950 | 0 | 60.950 | ... | ... | -0.974721 |
| 0.002512 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.950 | 0 | 62.950 | ... | ... | -0.974568 |
| 0.002462 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.950 | 0 | 64.950 | ... | ... | -0.974415 |
| 0.002415 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.950 | 0 | 66.950 | ... | ... | -0.974262 |
| 0.002371 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.950 | 0 | 68.950 | ... | ... | -0.97411 |
| 0.002329 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.950 | 0 | 70.950 | ... | ... | -0.973959 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.950 | 0 | 72.950 | ... | ... | -0.973808 |
| 0.002251 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.950 | 0 | 74.950 | ... | ... | -0.973658 |
| 0.002215 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.950 | 0 | 76.950 | ... | ... | -0.973508 |
| 0.00218 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.950 | 0 | 78.950 | ... | ... | -0.973358 |
| 0.002147 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.950 | 0 | 80.950 | ... | ... | -0.973209 |
| 0.002116 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.950 | 0 | 82.950 | ... | ... | -0.973061 |
| 0.002086 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.950 | 0 | 84.950 | ... | ... | -0.972912 |
| 0.002057 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.950 | 0 | 86.950 | ... | ... | -0.972765 |
| 0.002029 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.950 | 0 | 88.950 | ... | ... | -0.972618 |
| 0.002002 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.950 | 0 | 90.950 | ... | ... | -0.972471 |
| 0.001976 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.950 | 0 | 92.950 | ... | ... | -0.972325 |
| 0.001952 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.950 | 0 | 94.950 | ... | ... | -0.972179 |
| 0.001928 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.950 | 0 | 96.950 | ... | ... | -0.972033 |
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.