Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996028 | ... | ... | 59.675 | -0.100 | 59.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001403 |
| 0.995966 | ... | ... | 57.675 | -0.100 | 57.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| 0.995905 | ... | ... | 55.675 | -0.100 | 55.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.995845 | ... | ... | 53.675 | -0.100 | 53.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| 0.995785 | ... | ... | 51.675 | -0.100 | 51.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001693 |
| 0.995726 | ... | ... | 49.675 | -0.100 | 49.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| 0.995667 | ... | ... | 47.675 | -0.100 | 47.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| 0.99561 | ... | ... | 45.675 | -0.100 | 45.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| 0.995552 | ... | ... | 43.675 | -0.100 | 43.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| 0.995496 | ... | ... | 41.675 | -0.100 | 41.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| 0.99544 | ... | ... | 39.675 | -0.100 | 39.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| 0.995384 | ... | ... | 37.675 | -0.100 | 37.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| 0.995329 | ... | ... | 35.675 | -0.100 | 35.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| 0.995274 | ... | ... | 33.675 | -0.100 | 33.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.995247 | ... | ... | 32.675 | -0.100 | 32.575 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| 0.99522 | ... | ... | 31.675 | -0.100 | 31.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002931 |
| 0.995193 | ... | ... | 30.675 | -0.100 | 30.575 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| 0.995167 | ... | ... | 29.675 | -0.100 | 29.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| 0.99514 | ... | ... | 28.675 | -0.100 | 28.575 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| 0.995113 | ... | ... | 27.675 | -0.100 | 27.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| 0.995087 | ... | ... | 26.675 | -0.100 | 26.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003483 |
| 0.995061 | ... | ... | 25.675 | -0.100 | 25.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003616 |
| 0.995034 | ... | ... | 24.675 | -0.100 | 24.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003759 |
| 0.995008 | ... | ... | 23.675 | -0.100 | 23.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003912 |
| 0.994982 | ... | ... | 22.675 | -0.100 | 22.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| 0.994956 | ... | ... | 21.675 | -0.100 | 21.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004254 |
| 0.99493 | ... | ... | 20.675 | -0.100 | 20.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| 0.994905 | ... | ... | 19.675 | -0.100 | 19.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
| 0.994879 | ... | ... | 18.675 | -0.100 | 18.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004887 |
| 0.994853 | ... | ... | 17.675 | -0.100 | 17.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00514 |
| 0.994828 | ... | ... | 16.675 | -0.100 | 16.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00542 |
| 0.994803 | ... | ... | 15.675 | -0.100 | 15.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00573 |
| 0.994777 | ... | ... | 14.675 | -0.100 | 14.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006078 |
| 0.994752 | ... | ... | 13.675 | -0.100 | 13.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00647 |
| 0.994726 | ... | ... | 12.675 | -0.100 | 12.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006916 |
| 0.994701 | ... | ... | 11.675 | -0.100 | 11.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007429 |
| 0.994676 | ... | ... | 10.675 | -0.100 | 10.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008026 |
| 0.994651 | ... | ... | 9.675 | -0.100 | 9.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008729 |
| 0.994627 | ... | ... | 8.675 | -0.100 | 8.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009574 |
| 0.994602 | ... | ... | 7.675 | -0.100 | 7.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01061 |
| 0.994577 | ... | ... | 6.675 | -0.100 | 6.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011911 |
| 0.994553 | ... | ... | 5.675 | -0.100 | 5.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013607 |
| 0.994528 | ... | ... | 4.675 | -0.100 | 4.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.015924 |
| 0.994504 | ... | ... | 3.675 | -0.100 | 3.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019301 |
| 0.994479 | ... | ... | 2.675 | -0.100 | 2.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.024793 |
| 0.994455 | ... | ... | 1.675 | -0.100 | 1.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.035643 |
| 0.99443 | ... | ... | 0.675 | -0.100 | 0.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.071393 |
| 0.228173 | ... | ... | 0.125 | -0.050 | 0.075 | 116000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.770876 |
| 0.03889 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.425 | 0.100 | 1.325 | ... | ... | -0.994382 |
| 0.026599 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.425 | 0.100 | 2.325 | ... | ... | -0.994358 |
| 0.020663 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.994334 |
| 0.017094 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.425 | 0.100 | 4.325 | ... | ... | -0.994311 |
| 0.014689 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.425 | 0.100 | 5.325 | ... | ... | -0.994287 |
| 0.012944 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.425 | 0.100 | 6.325 | ... | ... | -0.994263 |
| 0.011614 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.425 | 0.100 | 7.325 | ... | ... | -0.994239 |
| 0.010563 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.425 | 0.100 | 8.325 | ... | ... | -0.994216 |
| 0.009711 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.994192 |
| 0.009007 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.425 | 0.100 | 10.325 | ... | ... | -0.994169 |
| 0.008409 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.425 | 0.100 | 11.325 | ... | ... | -0.994145 |
| 0.007899 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.425 | 0.100 | 12.325 | ... | ... | -0.994122 |
| 0.007456 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.425 | 0.100 | 13.325 | ... | ... | -0.994098 |
| 0.007068 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.425 | 0.100 | 14.325 | ... | ... | -0.994075 |
| 0.006725 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.425 | 0.100 | 15.325 | ... | ... | -0.994052 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.425 | 0.100 | 16.325 | ... | ... | -0.994029 |
| 0.006146 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.425 | 0.100 | 17.325 | ... | ... | -0.994006 |
| 0.005899 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.425 | 0.100 | 18.325 | ... | ... | -0.993983 |
| 0.005675 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.425 | 0.100 | 19.325 | ... | ... | -0.99396 |
| 0.00547 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.425 | 0.100 | 20.325 | ... | ... | -0.993937 |
| 0.005282 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.425 | 0.100 | 21.325 | ... | ... | -0.993915 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.425 | 0.100 | 22.325 | ... | ... | -0.993892 |
| 0.004952 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.425 | 0.100 | 23.325 | ... | ... | -0.993869 |
| 0.004804 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.425 | 0.100 | 24.325 | ... | ... | -0.993846 |
| 0.004666 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.425 | 0.100 | 25.325 | ... | ... | -0.993824 |
| 0.004539 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.425 | 0.100 | 26.325 | ... | ... | -0.993801 |
| 0.004421 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.425 | 0.100 | 27.325 | ... | ... | -0.993778 |
| 0.004309 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.425 | 0.100 | 28.325 | ... | ... | -0.993756 |
| 0.004204 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.425 | 0.100 | 29.325 | ... | ... | -0.993733 |
| 0.004106 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.425 | 0.100 | 30.325 | ... | ... | -0.993711 |
| 0.004013 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.425 | 0.100 | 31.325 | ... | ... | -0.993689 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.425 | 0.100 | 32.325 | ... | ... | -0.993666 |
| 0.003764 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.425 | 0.100 | 34.325 | ... | ... | -0.993622 |
| 0.003619 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.425 | 0.100 | 36.325 | ... | ... | -0.993578 |
| 0.003488 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.425 | 0.100 | 38.325 | ... | ... | -0.993533 |
| 0.003368 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.425 | 0.100 | 40.325 | ... | ... | -0.99349 |
| 0.003259 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.425 | 0.100 | 42.325 | ... | ... | -0.993446 |
| 0.003159 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.425 | 0.100 | 44.325 | ... | ... | -0.993402 |
| 0.003066 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.425 | 0.100 | 46.325 | ... | ... | -0.993359 |
| 0.00298 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.425 | 0.100 | 48.325 | ... | ... | -0.993316 |
| 0.002901 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.425 | 0.100 | 50.325 | ... | ... | -0.993273 |
| 0.002828 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.425 | 0.100 | 52.325 | ... | ... | -0.99323 |
| 0.002759 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.425 | 0.100 | 54.325 | ... | ... | -0.993187 |
| 0.002694 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.425 | 0.100 | 56.325 | ... | ... | -0.993144 |
| 0.002634 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.425 | 0.100 | 58.325 | ... | ... | -0.993102 |
| 0.002577 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.425 | 0.100 | 60.325 | ... | ... | -0.99306 |
| 0.002524 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.425 | 0.100 | 62.325 | ... | ... | -0.993018 |
| 0.002474 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.425 | 0.100 | 64.325 | ... | ... | -0.992976 |
| 0.002426 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.425 | 0.100 | 66.325 | ... | ... | -0.992934 |
| 0.002381 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.425 | 0.100 | 68.325 | ... | ... | -0.992892 |
| 0.002338 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.425 | 0.100 | 70.325 | ... | ... | -0.992851 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.425 | 0.100 | 72.325 | ... | ... | -0.992809 |
| 0.002259 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.425 | 0.100 | 74.325 | ... | ... | -0.992768 |
| 0.002222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.425 | 0.100 | 76.325 | ... | ... | -0.992727 |
| 0.002187 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.425 | 0.100 | 78.325 | ... | ... | -0.992686 |
| 0.002154 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.425 | 0.100 | 80.325 | ... | ... | -0.992645 |
| 0.002122 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.425 | 0.100 | 82.325 | ... | ... | -0.992604 |
| 0.002092 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.425 | 0.100 | 84.325 | ... | ... | -0.992564 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.425 | 0.100 | 86.325 | ... | ... | -0.992523 |
| 0.002034 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.425 | 0.100 | 88.325 | ... | ... | -0.992483 |
| 0.002007 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.425 | 0.100 | 90.325 | ... | ... | -0.992443 |
| 0.001981 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.425 | 0.100 | 92.325 | ... | ... | -0.992402 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.425 | 0.100 | 94.325 | ... | ... | -0.992362 |
| 0.001933 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.425 | 0.100 | 96.325 | ... | ... | -0.992323 |
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.