Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98609 | ... | ... | ... | ... | 58.750 | 58000 | 0.013 | ... | ... | ... | ... | -0.001437 |
| 0.985879 | ... | ... | 56.975 | -0.225 | 56.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| 0.98567 | ... | ... | 54.975 | -0.225 | 54.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
| 0.985465 | ... | ... | 52.975 | -0.225 | 52.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.985261 | ... | ... | 50.975 | -0.225 | 50.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
| 0.98506 | ... | ... | 48.975 | -0.225 | 48.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.984861 | ... | ... | 46.975 | -0.225 | 46.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| 0.984664 | ... | ... | 44.975 | -0.225 | 44.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
| 0.984469 | ... | ... | 42.975 | -0.225 | 42.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| 0.984276 | ... | ... | 40.975 | -0.225 | 40.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| 0.984085 | ... | ... | 38.975 | -0.225 | 38.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| 0.983895 | ... | ... | 36.975 | -0.225 | 36.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| 0.983708 | ... | ... | 34.975 | -0.225 | 34.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002659 |
| 0.983521 | ... | ... | 32.975 | -0.225 | 32.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002828 |
| 0.983336 | ... | ... | 30.975 | -0.225 | 30.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| 0.983153 | ... | ... | 28.975 | -0.225 | 28.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003227 |
| 0.983062 | ... | ... | 27.975 | -0.225 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003342 |
| 0.982972 | ... | ... | 26.975 | -0.225 | 26.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| 0.982881 | ... | ... | 25.975 | -0.225 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| 0.982791 | ... | ... | 24.975 | -0.225 | 24.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003737 |
| 0.982702 | ... | ... | 23.975 | -0.225 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003888 |
| 0.982612 | ... | ... | 22.975 | -0.225 | 22.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004051 |
| 0.982524 | ... | ... | 21.975 | -0.225 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| 0.982435 | ... | ... | 20.975 | -0.225 | 20.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004416 |
| 0.982347 | ... | ... | 19.975 | -0.225 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| 0.982259 | ... | ... | 18.975 | -0.225 | 18.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004849 |
| 0.982171 | ... | ... | 17.975 | -0.225 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| 0.982083 | ... | ... | 16.975 | -0.225 | 16.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005372 |
| 0.981996 | ... | ... | 15.975 | -0.225 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005676 |
| 0.98191 | ... | ... | 14.975 | -0.225 | 14.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006016 |
| 0.981823 | ... | ... | 13.975 | -0.225 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.0064 |
| 0.981737 | ... | ... | 12.975 | -0.225 | 12.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006836 |
| 0.98165 | ... | ... | 11.975 | -0.225 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007335 |
| 0.981565 | ... | ... | 10.975 | -0.225 | 10.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007916 |
| 0.981479 | ... | ... | 9.975 | -0.225 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008597 |
| 0.981394 | ... | ... | 8.975 | -0.225 | 8.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009415 |
| 0.981309 | ... | ... | 7.975 | -0.225 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010411 |
| 0.981224 | ... | ... | 6.975 | -0.225 | 6.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011657 |
| 0.98114 | ... | ... | 5.975 | -0.225 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.01327 |
| 0.981056 | ... | ... | 4.975 | -0.225 | 4.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.015453 |
| 0.980972 | ... | ... | 3.975 | -0.225 | 3.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.018595 |
| 0.950211 | ... | ... | 3 | -0.225 | 2.775 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.038987 |
| 0.849887 | ... | ... | 2.075 | -0.200 | 1.875 | 115000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.144324 |
| 0.70748 | ... | ... | 1.175 | -0.175 | 1 | 116000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.288909 |
| 0.437324 | ... | ... | 0.600 | -0.100 | 0.500 | 117000 | 0.750 | 0.125 | 0.625 | ... | ... | -0.559812 |
| 0.219607 | ... | ... | 0.250 | -0.050 | 0.200 | 118000 | 1.450 | 0.175 | 1.275 | ... | ... | -0.775902 |
| 0.128704 | ... | ... | 0.150 | -0.025 | 0.125 | 119000 | 2.350 | 0.175 | 2.175 | ... | ... | -0.880022 |
| 0.035718 | ... | ... | 0.050 | -0.025 | 0.025 | 120000 | 3.275 | 0.200 | 3.075 | ... | ... | -0.952733 |
| 0.017599 | ... | ... | 0.025 | -0.013 | 0.013 | 121000 | 4.250 | 0.225 | 4.025 | ... | ... | -0.98031 |
| 0.01504 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.980228 |
| 0.013203 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.225 | 6.025 | ... | ... | -0.980146 |
| 0.011813 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.250 | 0.225 | 7.025 | ... | ... | -0.980065 |
| 0.01072 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.225 | 8.025 | ... | ... | -0.979984 |
| 0.009841 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.250 | 0.225 | 9.025 | ... | ... | -0.979903 |
| 0.009112 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.225 | 10.025 | ... | ... | -0.979822 |
| 0.008498 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.979742 |
| 0.007976 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.225 | 12.025 | ... | ... | -0.979662 |
| 0.007521 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.250 | 0.225 | 13.025 | ... | ... | -0.979582 |
| 0.007125 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.225 | 14.025 | ... | ... | -0.979503 |
| 0.006775 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.250 | 0.225 | 15.025 | ... | ... | -0.979423 |
| 0.006464 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.225 | 16.025 | ... | ... | -0.979344 |
| 0.006185 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.250 | 0.225 | 17.025 | ... | ... | -0.979265 |
| 0.005933 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.225 | 18.025 | ... | ... | -0.979185 |
| 0.005706 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.250 | 0.225 | 19.025 | ... | ... | -0.979107 |
| 0.005498 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.225 | 20.025 | ... | ... | -0.979028 |
| 0.005307 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.250 | 0.225 | 21.025 | ... | ... | -0.978949 |
| 0.005133 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.225 | 22.025 | ... | ... | -0.978871 |
| 0.004972 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.250 | 0.225 | 23.025 | ... | ... | -0.978793 |
| 0.004822 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.225 | 24.025 | ... | ... | -0.978715 |
| 0.004683 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.250 | 0.225 | 25.025 | ... | ... | -0.978637 |
| 0.004554 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.225 | 26.025 | ... | ... | -0.978559 |
| 0.004435 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.250 | 0.225 | 27.025 | ... | ... | -0.978482 |
| 0.004322 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.225 | 28.025 | ... | ... | -0.978405 |
| 0.004216 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.250 | 0.225 | 29.025 | ... | ... | -0.978328 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.225 | 30.025 | ... | ... | -0.978251 |
| 0.004022 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.250 | 0.225 | 31.025 | ... | ... | -0.978174 |
| 0.003934 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 32.250 | 0.225 | 32.025 | ... | ... | -0.978097 |
| 0.003851 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.250 | 0.225 | 33.025 | ... | ... | -0.978021 |
| 0.003771 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 34.250 | 0.225 | 34.025 | ... | ... | -0.977945 |
| 0.003696 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.250 | 0.225 | 35.025 | ... | ... | -0.977869 |
| 0.003557 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.250 | 0.225 | 37.025 | ... | ... | -0.977717 |
| 0.003431 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.250 | 0.225 | 39.025 | ... | ... | -0.977566 |
| 0.003316 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.250 | 0.225 | 41.025 | ... | ... | -0.977415 |
| 0.00321 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.250 | 0.225 | 43.025 | ... | ... | -0.977266 |
| 0.003114 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.250 | 0.225 | 45.025 | ... | ... | -0.977117 |
| 0.003024 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.250 | 0.225 | 47.025 | ... | ... | -0.976968 |
| 0.002941 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.250 | 0.225 | 49.025 | ... | ... | -0.97682 |
| 0.002864 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.250 | 0.225 | 51.025 | ... | ... | -0.976672 |
| 0.002793 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.250 | 0.225 | 53.025 | ... | ... | -0.976525 |
| 0.002726 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.250 | 0.225 | 55.025 | ... | ... | -0.976379 |
| 0.002663 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.250 | 0.225 | 57.025 | ... | ... | -0.976233 |
| 0.002604 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.250 | 0.225 | 59.025 | ... | ... | -0.976088 |
| 0.002549 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.250 | 0.225 | 61.025 | ... | ... | -0.975943 |
| 0.002497 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.250 | 0.225 | 63.025 | ... | ... | -0.975798 |
| 0.002448 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.250 | 0.225 | 65.025 | ... | ... | -0.975655 |
| 0.002401 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.250 | 0.225 | 67.025 | ... | ... | -0.975511 |
| 0.002357 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.250 | 0.225 | 69.025 | ... | ... | -0.975368 |
| 0.002316 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.250 | 0.225 | 71.025 | ... | ... | -0.975226 |
| 0.002276 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.250 | 0.225 | 73.025 | ... | ... | -0.975084 |
| 0.002238 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.250 | 0.225 | 75.025 | ... | ... | -0.974942 |
| 0.002202 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.250 | 0.225 | 77.025 | ... | ... | -0.974801 |
| 0.002167 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.250 | 0.225 | 79.025 | ... | ... | -0.974661 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.250 | 0.225 | 81.025 | ... | ... | -0.97452 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.250 | 0.225 | 83.025 | ... | ... | -0.974381 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.250 | 0.225 | 85.025 | ... | ... | -0.974241 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.250 | 0.225 | 87.025 | ... | ... | -0.974103 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.250 | 0.225 | 89.025 | ... | ... | -0.973964 |
| 0.001991 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.250 | 0.225 | 91.025 | ... | ... | -0.973826 |
| 0.001965 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.250 | 0.225 | 93.025 | ... | ... | -0.973688 |
| 0.001941 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.250 | 0.225 | 95.025 | ... | ... | -0.973551 |
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.