Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994452 | ... | ... | 59.675 | 0.075 | 59.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
| 0.994366 | ... | ... | 57.675 | 0.075 | 57.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001464 |
| 0.99428 | ... | ... | 55.675 | 0.075 | 55.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| 0.994196 | ... | ... | 53.675 | 0.075 | 53.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| 0.994112 | ... | ... | 51.675 | 0.075 | 51.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.99403 | ... | ... | 49.675 | 0.075 | 49.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| 0.993948 | ... | ... | 47.675 | 0.075 | 47.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
| 0.993868 | ... | ... | 45.675 | 0.075 | 45.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| 0.993788 | ... | ... | 43.675 | 0.075 | 43.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002062 |
| 0.993708 | ... | ... | 41.675 | 0.075 | 41.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| 0.99363 | ... | ... | 39.675 | 0.075 | 39.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| 0.993553 | ... | ... | 37.675 | 0.075 | 37.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| 0.993476 | ... | ... | 35.675 | 0.075 | 35.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| 0.9934 | ... | ... | 33.675 | 0.075 | 33.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| 0.993362 | ... | ... | 32.675 | 0.075 | 32.750 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002824 |
| 0.993324 | ... | ... | 31.675 | 0.075 | 31.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002915 |
| 0.993287 | ... | ... | 30.675 | 0.075 | 30.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| 0.993249 | ... | ... | 29.675 | 0.075 | 29.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.993212 | ... | ... | 28.675 | 0.075 | 28.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| 0.993175 | ... | ... | 27.675 | 0.075 | 27.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003339 |
| 0.993138 | ... | ... | 26.675 | 0.075 | 26.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| 0.993101 | ... | ... | 25.675 | 0.075 | 25.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
| 0.993064 | ... | ... | 24.675 | 0.075 | 24.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
| 0.993028 | ... | ... | 23.675 | 0.075 | 23.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| 0.992991 | ... | ... | 22.675 | 0.075 | 22.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004047 |
| 0.992955 | ... | ... | 21.675 | 0.075 | 21.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004222 |
| 0.992919 | ... | ... | 20.675 | 0.075 | 20.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004413 |
| 0.992882 | ... | ... | 19.675 | 0.075 | 19.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00462 |
| 0.992847 | ... | ... | 18.675 | 0.075 | 18.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
| 0.992811 | ... | ... | 17.675 | 0.075 | 17.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005094 |
| 0.992776 | ... | ... | 16.675 | 0.075 | 16.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00537 |
| 0.99274 | ... | ... | 15.675 | 0.075 | 15.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005674 |
| 0.992705 | ... | ... | 14.675 | 0.075 | 14.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006014 |
| 0.99267 | ... | ... | 13.675 | 0.075 | 13.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006398 |
| 0.992635 | ... | ... | 12.675 | 0.075 | 12.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006834 |
| 0.9926 | ... | ... | 11.675 | 0.075 | 11.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007334 |
| 0.992565 | ... | ... | 10.675 | 0.075 | 10.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007915 |
| 0.992531 | ... | ... | 9.675 | 0.075 | 9.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008596 |
| 0.992497 | ... | ... | 8.675 | 0.075 | 8.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009415 |
| 0.992462 | ... | ... | 7.675 | 0.075 | 7.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010411 |
| 0.992428 | ... | ... | 6.675 | 0.075 | 6.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011658 |
| 0.992394 | ... | ... | 5.675 | 0.075 | 5.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013272 |
| 0.99236 | ... | ... | 4.675 | 0.075 | 4.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.015457 |
| 0.992326 | ... | ... | 3.675 | 0.075 | 3.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.0186 |
| 0.992292 | ... | ... | 2.675 | 0.075 | 2.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.023593 |
| 0.992258 | ... | ... | 1.675 | 0.075 | 1.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.033015 |
| 0.82498 | ... | ... | 0.775 | 0.050 | 0.825 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.173314 |
| 0.374455 | ... | ... | 0.200 | 0 | 0.200 | 116000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.624537 |
| 0.068292 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 1.275 | -0.075 | 1.350 | ... | ... | -0.928768 |
| 0.028077 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.250 | -0.075 | 2.325 | ... | ... | -0.992123 |
| 0.021474 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.250 | -0.075 | 3.325 | ... | ... | -0.99209 |
| 0.01761 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.250 | -0.075 | 4.325 | ... | ... | -0.992056 |
| 0.015049 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.250 | -0.075 | 5.325 | ... | ... | -0.992023 |
| 0.013212 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.250 | -0.075 | 6.325 | ... | ... | -0.99199 |
| 0.011821 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.250 | -0.075 | 7.325 | ... | ... | -0.991957 |
| 0.010728 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.250 | -0.075 | 8.325 | ... | ... | -0.991923 |
| 0.009848 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.250 | -0.075 | 9.325 | ... | ... | -0.99189 |
| 0.00912 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.250 | -0.075 | 10.325 | ... | ... | -0.991857 |
| 0.008505 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.250 | -0.075 | 11.325 | ... | ... | -0.991824 |
| 0.007982 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.250 | -0.075 | 12.325 | ... | ... | -0.991791 |
| 0.007528 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.250 | -0.075 | 13.325 | ... | ... | -0.991758 |
| 0.007131 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.250 | -0.075 | 14.325 | ... | ... | -0.991726 |
| 0.006781 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.250 | -0.075 | 15.325 | ... | ... | -0.991693 |
| 0.00647 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.250 | -0.075 | 16.325 | ... | ... | -0.991661 |
| 0.006191 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.250 | -0.075 | 17.325 | ... | ... | -0.991628 |
| 0.005939 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.250 | -0.075 | 18.325 | ... | ... | -0.991596 |
| 0.005712 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.250 | -0.075 | 19.325 | ... | ... | -0.991564 |
| 0.005504 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.250 | -0.075 | 20.325 | ... | ... | -0.991532 |
| 0.005313 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.250 | -0.075 | 21.325 | ... | ... | -0.9915 |
| 0.005138 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.250 | -0.075 | 22.325 | ... | ... | -0.991468 |
| 0.004978 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.250 | -0.075 | 23.325 | ... | ... | -0.991436 |
| 0.004828 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.250 | -0.075 | 24.325 | ... | ... | -0.991404 |
| 0.004689 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.250 | -0.075 | 25.325 | ... | ... | -0.991373 |
| 0.00456 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.250 | -0.075 | 26.325 | ... | ... | -0.991341 |
| 0.00444 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.250 | -0.075 | 27.325 | ... | ... | -0.99131 |
| 0.004327 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.250 | -0.075 | 28.325 | ... | ... | -0.991279 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.250 | -0.075 | 29.325 | ... | ... | -0.991247 |
| 0.004121 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.250 | -0.075 | 30.325 | ... | ... | -0.991216 |
| 0.004028 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.250 | -0.075 | 31.325 | ... | ... | -0.991185 |
| 0.00394 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.250 | -0.075 | 32.325 | ... | ... | -0.991154 |
| 0.003777 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.250 | -0.075 | 34.325 | ... | ... | -0.991092 |
| 0.00363 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.250 | -0.075 | 36.325 | ... | ... | -0.99103 |
| 0.003498 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.250 | -0.075 | 38.325 | ... | ... | -0.990969 |
| 0.003377 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.250 | -0.075 | 40.325 | ... | ... | -0.990908 |
| 0.003267 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.250 | -0.075 | 42.325 | ... | ... | -0.990847 |
| 0.003166 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.250 | -0.075 | 44.325 | ... | ... | -0.990786 |
| 0.003073 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.250 | -0.075 | 46.325 | ... | ... | -0.990725 |
| 0.002987 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.250 | -0.075 | 48.325 | ... | ... | -0.990665 |
| 0.002907 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.250 | -0.075 | 50.325 | ... | ... | -0.990604 |
| 0.002833 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.250 | -0.075 | 52.325 | ... | ... | -0.990545 |
| 0.002764 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.250 | -0.075 | 54.325 | ... | ... | -0.990485 |
| 0.002699 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.250 | -0.075 | 56.325 | ... | ... | -0.990425 |
| 0.002638 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.250 | -0.075 | 58.325 | ... | ... | -0.990366 |
| 0.002581 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.250 | -0.075 | 60.325 | ... | ... | -0.990307 |
| 0.002528 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.250 | -0.075 | 62.325 | ... | ... | -0.990248 |
| 0.002477 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.250 | -0.075 | 64.325 | ... | ... | -0.990189 |
| 0.002429 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.250 | -0.075 | 66.325 | ... | ... | -0.990131 |
| 0.002384 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.250 | -0.075 | 68.325 | ... | ... | -0.990073 |
| 0.002341 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.250 | -0.075 | 70.325 | ... | ... | -0.990015 |
| 0.002301 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.250 | -0.075 | 72.325 | ... | ... | -0.989957 |
| 0.002262 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.250 | -0.075 | 74.325 | ... | ... | -0.9899 |
| 0.002225 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.250 | -0.075 | 76.325 | ... | ... | -0.989842 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.250 | -0.075 | 78.325 | ... | ... | -0.989785 |
| 0.002156 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.250 | -0.075 | 80.325 | ... | ... | -0.989728 |
| 0.002124 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.250 | -0.075 | 82.325 | ... | ... | -0.989671 |
| 0.002094 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.250 | -0.075 | 84.325 | ... | ... | -0.989615 |
| 0.002064 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.250 | -0.075 | 86.325 | ... | ... | -0.989558 |
| 0.002036 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.250 | -0.075 | 88.325 | ... | ... | -0.989502 |
| 0.002009 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.250 | -0.075 | 90.325 | ... | ... | -0.989445 |
| 0.001983 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.250 | -0.075 | 92.325 | ... | ... | -0.989389 |
| 0.001958 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.250 | -0.075 | 94.325 | ... | ... | -0.989333 |
| 0.001934 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.250 | -0.075 | 96.325 | ... | ... | -0.989278 |
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.