Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993088 | ... | ... | 62.250 | 0.150 | 62.400 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| 0.99298 | ... | ... | 60.250 | 0.150 | 60.400 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001395 |
| 0.992874 | ... | ... | 58.250 | 0.150 | 58.400 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001459 |
| 0.992769 | ... | ... | 56.250 | 0.150 | 56.400 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| 0.992666 | ... | ... | 54.250 | 0.150 | 54.400 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.992563 | ... | ... | 52.250 | 0.150 | 52.400 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001677 |
| 0.992462 | ... | ... | 50.250 | 0.150 | 50.400 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.992362 | ... | ... | 48.250 | 0.150 | 48.400 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.992263 | ... | ... | 46.250 | 0.150 | 46.400 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| 0.992165 | ... | ... | 44.250 | 0.150 | 44.400 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| 0.992068 | ... | ... | 42.250 | 0.150 | 42.400 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| 0.991972 | ... | ... | 40.250 | 0.150 | 40.400 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.991876 | ... | ... | 38.250 | 0.150 | 38.400 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
| 0.991782 | ... | ... | 36.250 | 0.150 | 36.400 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| 0.991688 | ... | ... | 34.250 | 0.150 | 34.400 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| 0.991641 | ... | ... | 33.250 | 0.150 | 33.400 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| 0.991595 | ... | ... | 32.250 | 0.150 | 32.400 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002868 |
| 0.991549 | ... | ... | 31.250 | 0.150 | 31.400 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| 0.991503 | ... | ... | 30.250 | 0.150 | 30.400 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00306 |
| 0.991457 | ... | ... | 29.250 | 0.150 | 29.400 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| 0.991411 | ... | ... | 28.250 | 0.150 | 28.400 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| 0.991366 | ... | ... | 27.250 | 0.150 | 27.400 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| 0.991321 | ... | ... | 26.250 | 0.150 | 26.400 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| 0.991276 | ... | ... | 25.250 | 0.150 | 25.400 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003653 |
| 0.991231 | ... | ... | 24.250 | 0.150 | 24.400 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003797 |
| 0.991186 | ... | ... | 23.250 | 0.150 | 23.400 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| 0.991141 | ... | ... | 22.250 | 0.150 | 22.400 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004119 |
| 0.991097 | ... | ... | 21.250 | 0.150 | 21.400 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
| 0.991053 | ... | ... | 20.250 | 0.150 | 20.400 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| 0.991009 | ... | ... | 19.250 | 0.150 | 19.400 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004709 |
| 0.990965 | ... | ... | 18.250 | 0.150 | 18.400 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
| 0.990921 | ... | ... | 17.250 | 0.150 | 17.400 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005198 |
| 0.990877 | ... | ... | 16.250 | 0.150 | 16.400 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| 0.990834 | ... | ... | 15.250 | 0.150 | 15.400 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005799 |
| 0.99079 | ... | ... | 14.250 | 0.150 | 14.400 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006154 |
| 0.990747 | ... | ... | 13.250 | 0.150 | 13.400 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006555 |
| 0.990703 | ... | ... | 12.250 | 0.150 | 12.400 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007011 |
| 0.99066 | ... | ... | 11.250 | 0.150 | 11.400 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007537 |
| 0.990617 | ... | ... | 10.250 | 0.150 | 10.400 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008151 |
| 0.990574 | ... | ... | 9.250 | 0.150 | 9.400 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008875 |
| 0.990531 | ... | ... | 8.250 | 0.150 | 8.400 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009748 |
| 0.990489 | ... | ... | 7.250 | 0.150 | 7.400 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010824 |
| 0.990447 | ... | ... | 6.250 | 0.150 | 6.400 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.012184 |
| 0.990405 | ... | ... | 5.250 | 0.150 | 5.400 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.013968 |
| 0.990362 | ... | ... | 4.250 | 0.150 | 4.400 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.016425 |
| 0.990321 | ... | ... | 3.250 | 0.150 | 3.400 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.020072 |
| 0.990279 | ... | ... | 2.275 | 0.125 | 2.400 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.026145 |
| 0.899687 | ... | ... | 1.350 | 0.100 | 1.450 | 117000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.097124 |
| 0.64858 | ... | ... | 0.575 | 0.075 | 0.650 | 118000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.350042 |
| 0.2928 | ... | ... | 0.175 | 0.025 | 0.200 | 119000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.705628 |
| 0.091011 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 1.650 | -0.150 | 1.800 | ... | ... | -0.905616 |
| 0.041735 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 2.625 | -0.150 | 2.775 | ... | ... | -0.95345 |
| 0.019904 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 3.600 | -0.150 | 3.750 | ... | ... | -0.99003 |
| 0.016599 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.600 | -0.150 | 4.750 | ... | ... | -0.989989 |
| 0.014332 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.600 | -0.150 | 5.750 | ... | ... | -0.989948 |
| 0.012673 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.600 | -0.150 | 6.750 | ... | ... | -0.989908 |
| 0.011402 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.600 | -0.150 | 7.750 | ... | ... | -0.989867 |
| 0.010391 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.600 | -0.150 | 8.750 | ... | ... | -0.989826 |
| 0.009567 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.600 | -0.150 | 9.750 | ... | ... | -0.989786 |
| 0.008884 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.600 | -0.150 | 10.750 | ... | ... | -0.989746 |
| 0.008302 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.600 | -0.150 | 11.750 | ... | ... | -0.989705 |
| 0.007806 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.600 | -0.150 | 12.750 | ... | ... | -0.989666 |
| 0.007373 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.600 | -0.150 | 13.750 | ... | ... | -0.989626 |
| 0.006994 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.600 | -0.150 | 14.750 | ... | ... | -0.989586 |
| 0.006658 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.600 | -0.150 | 15.750 | ... | ... | -0.989546 |
| 0.006359 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.600 | -0.150 | 16.750 | ... | ... | -0.989507 |
| 0.006089 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.600 | -0.150 | 17.750 | ... | ... | -0.989467 |
| 0.005846 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.600 | -0.150 | 18.750 | ... | ... | -0.989428 |
| 0.005626 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.600 | -0.150 | 19.750 | ... | ... | -0.989388 |
| 0.005424 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.600 | -0.150 | 20.750 | ... | ... | -0.989349 |
| 0.005239 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.600 | -0.150 | 21.750 | ... | ... | -0.98931 |
| 0.00507 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.600 | -0.150 | 22.750 | ... | ... | -0.98927 |
| 0.004913 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.600 | -0.150 | 23.750 | ... | ... | -0.989231 |
| 0.004767 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.600 | -0.150 | 24.750 | ... | ... | -0.989192 |
| 0.004631 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.600 | -0.150 | 25.750 | ... | ... | -0.989153 |
| 0.004506 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.600 | -0.150 | 26.750 | ... | ... | -0.989114 |
| 0.004389 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.600 | -0.150 | 27.750 | ... | ... | -0.989075 |
| 0.004278 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.600 | -0.150 | 28.750 | ... | ... | -0.989037 |
| 0.004174 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.600 | -0.150 | 29.750 | ... | ... | -0.988998 |
| 0.003985 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.600 | -0.150 | 31.750 | ... | ... | -0.988921 |
| 0.003817 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.600 | -0.150 | 33.750 | ... | ... | -0.988844 |
| 0.003665 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.600 | -0.150 | 35.750 | ... | ... | -0.988768 |
| 0.003528 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.600 | -0.150 | 37.750 | ... | ... | -0.988692 |
| 0.003404 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.600 | -0.150 | 39.750 | ... | ... | -0.988616 |
| 0.003291 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.600 | -0.150 | 41.750 | ... | ... | -0.988541 |
| 0.003187 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.600 | -0.150 | 43.750 | ... | ... | -0.988466 |
| 0.003091 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.600 | -0.150 | 45.750 | ... | ... | -0.988391 |
| 0.003003 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.600 | -0.150 | 47.750 | ... | ... | -0.988317 |
| 0.002921 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.600 | -0.150 | 49.750 | ... | ... | -0.988243 |
| 0.002845 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.600 | -0.150 | 51.750 | ... | ... | -0.988169 |
| 0.002775 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.600 | -0.150 | 53.750 | ... | ... | -0.988095 |
| 0.002708 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.600 | -0.150 | 55.750 | ... | ... | -0.988022 |
| 0.002646 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.600 | -0.150 | 57.750 | ... | ... | -0.987949 |
| 0.002588 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.600 | -0.150 | 59.750 | ... | ... | -0.987876 |
| 0.002533 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.600 | -0.150 | 61.750 | ... | ... | -0.987803 |
| 0.002482 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.600 | -0.150 | 63.750 | ... | ... | -0.987731 |
| 0.002433 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.600 | -0.150 | 65.750 | ... | ... | -0.987659 |
| 0.002387 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.600 | -0.150 | 67.750 | ... | ... | -0.987587 |
| 0.002343 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.600 | -0.150 | 69.750 | ... | ... | -0.987515 |
| 0.002302 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.600 | -0.150 | 71.750 | ... | ... | -0.987444 |
| 0.002263 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.600 | -0.150 | 73.750 | ... | ... | -0.987373 |
| 0.002225 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.600 | -0.150 | 75.750 | ... | ... | -0.987302 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.600 | -0.150 | 77.750 | ... | ... | -0.987231 |
| 0.002155 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.600 | -0.150 | 79.750 | ... | ... | -0.987161 |
| 0.002123 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.600 | -0.150 | 81.750 | ... | ... | -0.98709 |
| 0.002092 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.600 | -0.150 | 83.750 | ... | ... | -0.98702 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.600 | -0.150 | 85.750 | ... | ... | -0.98695 |
| 0.002033 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.600 | -0.150 | 87.750 | ... | ... | -0.986881 |
| 0.002006 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.600 | -0.150 | 89.750 | ... | ... | -0.986811 |
| 0.001979 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.600 | -0.150 | 91.750 | ... | ... | -0.986742 |
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.