Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98745 | ... | ... | 60.900 | 0.350 | 61.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001373 |
| 0.98726 | ... | ... | 58.900 | 0.350 | 59.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001436 |
| 0.987073 | ... | ... | 56.900 | 0.350 | 57.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001503 |
| 0.986888 | ... | ... | 54.900 | 0.350 | 55.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.986705 | ... | ... | 52.900 | 0.350 | 53.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001648 |
| 0.986525 | ... | ... | 50.900 | 0.350 | 51.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001728 |
| 0.986346 | ... | ... | 48.900 | 0.350 | 49.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001813 |
| 0.986169 | ... | ... | 46.900 | 0.350 | 47.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| 0.985994 | ... | ... | 44.900 | 0.350 | 45.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| 0.98582 | ... | ... | 42.900 | 0.350 | 43.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| 0.985649 | ... | ... | 40.900 | 0.350 | 41.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| 0.985478 | ... | ... | 38.900 | 0.350 | 39.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| 0.985309 | ... | ... | 36.900 | 0.350 | 37.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| 0.985142 | ... | ... | 34.900 | 0.350 | 35.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| 0.984976 | ... | ... | 32.900 | 0.350 | 33.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| 0.984894 | ... | ... | 31.900 | 0.350 | 32.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
| 0.984812 | ... | ... | 30.900 | 0.350 | 31.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| 0.98473 | ... | ... | 29.900 | 0.350 | 30.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.984649 | ... | ... | 28.900 | 0.350 | 29.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003184 |
| 0.984568 | ... | ... | 27.900 | 0.350 | 28.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| 0.984487 | ... | ... | 26.900 | 0.350 | 27.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003415 |
| 0.984406 | ... | ... | 25.900 | 0.350 | 26.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| 0.984326 | ... | ... | 24.900 | 0.350 | 25.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| 0.984246 | ... | ... | 23.900 | 0.350 | 24.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003823 |
| 0.984166 | ... | ... | 22.900 | 0.350 | 23.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| 0.984087 | ... | ... | 21.900 | 0.350 | 22.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004148 |
| 0.984008 | ... | ... | 20.900 | 0.350 | 21.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| 0.983929 | ... | ... | 19.900 | 0.350 | 20.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| 0.98385 | ... | ... | 18.900 | 0.350 | 19.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| 0.983772 | ... | ... | 17.900 | 0.350 | 18.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004981 |
| 0.983694 | ... | ... | 16.900 | 0.350 | 17.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005242 |
| 0.983616 | ... | ... | 15.900 | 0.350 | 16.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005531 |
| 0.983539 | ... | ... | 14.900 | 0.350 | 15.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005852 |
| 0.983462 | ... | ... | 13.900 | 0.350 | 14.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006213 |
| 0.983385 | ... | ... | 12.900 | 0.350 | 13.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006621 |
| 0.983308 | ... | ... | 11.900 | 0.350 | 12.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007087 |
| 0.983232 | ... | ... | 10.900 | 0.350 | 11.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007624 |
| 0.983156 | ... | ... | 9.900 | 0.350 | 10.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008252 |
| 0.98308 | ... | ... | 8.900 | 0.350 | 9.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008997 |
| 0.983005 | ... | ... | 7.900 | 0.350 | 8.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009894 |
| 0.98293 | ... | ... | 6.900 | 0.350 | 7.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011006 |
| 0.982854 | ... | ... | 5.900 | 0.350 | 6.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.012419 |
| 0.982779 | ... | ... | 4.900 | 0.350 | 5.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.014283 |
| 0.982704 | ... | ... | 3.900 | 0.350 | 4.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.016874 |
| 0.98263 | ... | ... | 2.900 | 0.350 | 3.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.020775 |
| 0.900752 | ... | ... | 1.975 | 0.350 | 2.325 | 117000 | 0.075 | 0 | 0.075 | ... | ... | -0.092619 |
| 0.759035 | ... | ... | 1.225 | 0.275 | 1.500 | 118000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.237276 |
| 0.558557 | ... | ... | 0.700 | 0.125 | 0.825 | 119000 | 0.575 | -0.225 | 0.800 | ... | ... | -0.438913 |
| 0.339531 | ... | ... | 0.325 | 0.075 | 0.400 | 120000 | 1.150 | -0.275 | 1.425 | ... | ... | -0.657544 |
| 0.162641 | ... | ... | 0.125 | 0.025 | 0.150 | 121000 | 1.900 | -0.325 | 2.225 | ... | ... | -0.832436 |
| 0.064594 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 2.800 | -0.325 | 3.125 | ... | ... | -0.92724 |
| 0.032286 | ... | ... | 0.013 | 0.013 | 0.025 | 123000 | 3.750 | -0.350 | 4.100 | ... | ... | -0.982113 |
| 0.016198 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.750 | -0.350 | 5.100 | ... | ... | -0.98204 |
| 0.014043 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.750 | -0.350 | 6.100 | ... | ... | -0.981967 |
| 0.012454 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.750 | -0.350 | 7.100 | ... | ... | -0.981895 |
| 0.011229 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.750 | -0.350 | 8.100 | ... | ... | -0.981822 |
| 0.010252 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.750 | -0.350 | 9.100 | ... | ... | -0.98175 |
| 0.00945 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.750 | -0.350 | 10.100 | ... | ... | -0.981678 |
| 0.008785 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.750 | -0.350 | 11.100 | ... | ... | -0.981606 |
| 0.008218 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.750 | -0.350 | 12.100 | ... | ... | -0.981534 |
| 0.007732 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.750 | -0.350 | 13.100 | ... | ... | -0.981462 |
| 0.007308 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.750 | -0.350 | 14.100 | ... | ... | -0.98139 |
| 0.006936 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.750 | -0.350 | 15.100 | ... | ... | -0.981319 |
| 0.006606 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.750 | -0.350 | 16.100 | ... | ... | -0.981248 |
| 0.006312 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.750 | -0.350 | 17.100 | ... | ... | -0.981177 |
| 0.006047 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.750 | -0.350 | 18.100 | ... | ... | -0.981106 |
| 0.005807 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.750 | -0.350 | 19.100 | ... | ... | -0.981036 |
| 0.00559 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.750 | -0.350 | 20.100 | ... | ... | -0.980965 |
| 0.00539 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.750 | -0.350 | 21.100 | ... | ... | -0.980895 |
| 0.005208 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.750 | -0.350 | 22.100 | ... | ... | -0.980826 |
| 0.005041 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.750 | -0.350 | 23.100 | ... | ... | -0.980756 |
| 0.004886 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.750 | -0.350 | 24.100 | ... | ... | -0.980686 |
| 0.004742 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.750 | -0.350 | 25.100 | ... | ... | -0.980617 |
| 0.004608 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.750 | -0.350 | 26.100 | ... | ... | -0.980548 |
| 0.004484 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.750 | -0.350 | 27.100 | ... | ... | -0.980478 |
| 0.004368 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.750 | -0.350 | 28.100 | ... | ... | -0.980409 |
| 0.004258 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.750 | -0.350 | 29.100 | ... | ... | -0.980341 |
| 0.004058 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.750 | -0.350 | 31.100 | ... | ... | -0.980203 |
| 0.003882 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.750 | -0.350 | 33.100 | ... | ... | -0.980067 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.750 | -0.350 | 35.100 | ... | ... | -0.979931 |
| 0.00358 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.750 | -0.350 | 37.100 | ... | ... | -0.979795 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.750 | -0.350 | 39.100 | ... | ... | -0.97966 |
| 0.003333 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.750 | -0.350 | 41.100 | ... | ... | -0.979526 |
| 0.003226 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.750 | -0.350 | 43.100 | ... | ... | -0.979392 |
| 0.003127 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.750 | -0.350 | 45.100 | ... | ... | -0.979258 |
| 0.003035 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.750 | -0.350 | 47.100 | ... | ... | -0.979125 |
| 0.002951 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.750 | -0.350 | 49.100 | ... | ... | -0.978992 |
| 0.002873 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.750 | -0.350 | 51.100 | ... | ... | -0.97886 |
| 0.0028 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.750 | -0.350 | 53.100 | ... | ... | -0.978729 |
| 0.002732 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.750 | -0.350 | 55.100 | ... | ... | -0.978598 |
| 0.002668 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.750 | -0.350 | 57.100 | ... | ... | -0.978468 |
| 0.002608 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.750 | -0.350 | 59.100 | ... | ... | -0.978338 |
| 0.002552 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.750 | -0.350 | 61.100 | ... | ... | -0.978208 |
| 0.002499 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.750 | -0.350 | 63.100 | ... | ... | -0.978079 |
| 0.002449 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.750 | -0.350 | 65.100 | ... | ... | -0.97795 |
| 0.002402 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.750 | -0.350 | 67.100 | ... | ... | -0.977822 |
| 0.002357 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.750 | -0.350 | 69.100 | ... | ... | -0.977695 |
| 0.002315 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.750 | -0.350 | 71.100 | ... | ... | -0.977567 |
| 0.002275 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.750 | -0.350 | 73.100 | ... | ... | -0.97744 |
| 0.002237 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.750 | -0.350 | 75.100 | ... | ... | -0.977314 |
| 0.0022 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.750 | -0.350 | 77.100 | ... | ... | -0.977187 |
| 0.002165 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.750 | -0.350 | 79.100 | ... | ... | -0.977062 |
| 0.002132 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.750 | -0.350 | 81.100 | ... | ... | -0.976936 |
| 0.002101 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.750 | -0.350 | 83.100 | ... | ... | -0.976811 |
| 0.00207 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.750 | -0.350 | 85.100 | ... | ... | -0.976687 |
| 0.002041 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.750 | -0.350 | 87.100 | ... | ... | -0.976562 |
| 0.002013 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.750 | -0.350 | 89.100 | ... | ... | -0.976438 |
| 0.001987 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.750 | -0.350 | 91.100 | ... | ... | -0.976315 |
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.