Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989069 | ... | ... | 67.150 | 0.350 | 67.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001245 |
| 0.988911 | ... | ... | 65.150 | 0.350 | 65.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001298 |
| 0.988754 | ... | ... | 63.150 | 0.350 | 63.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.988599 | ... | ... | 61.150 | 0.350 | 61.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001412 |
| 0.988446 | ... | ... | 59.150 | 0.350 | 59.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.988294 | ... | ... | 57.150 | 0.350 | 57.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.988145 | ... | ... | 55.150 | 0.350 | 55.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.987996 | ... | ... | 53.150 | 0.350 | 53.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001682 |
| 0.987849 | ... | ... | 51.150 | 0.350 | 51.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
| 0.987704 | ... | ... | 49.150 | 0.350 | 49.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| 0.98756 | ... | ... | 47.150 | 0.350 | 47.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001934 |
| 0.987417 | ... | ... | 45.150 | 0.350 | 45.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.987275 | ... | ... | 43.150 | 0.350 | 43.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
| 0.987135 | ... | ... | 41.150 | 0.350 | 41.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.986995 | ... | ... | 39.150 | 0.350 | 39.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.986857 | ... | ... | 37.150 | 0.350 | 37.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| 0.986721 | ... | ... | 35.150 | 0.350 | 35.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| 0.986585 | ... | ... | 33.150 | 0.350 | 33.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| 0.986517 | ... | ... | 32.150 | 0.350 | 32.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| 0.98645 | ... | ... | 31.150 | 0.350 | 31.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002993 |
| 0.986383 | ... | ... | 30.150 | 0.350 | 30.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| 0.986316 | ... | ... | 29.150 | 0.350 | 29.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
| 0.986249 | ... | ... | 28.150 | 0.350 | 28.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003303 |
| 0.986183 | ... | ... | 27.150 | 0.350 | 27.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00342 |
| 0.986116 | ... | ... | 26.150 | 0.350 | 26.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
| 0.98605 | ... | ... | 25.150 | 0.350 | 25.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| 0.985984 | ... | ... | 24.150 | 0.350 | 24.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00382 |
| 0.985919 | ... | ... | 23.150 | 0.350 | 23.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| 0.985853 | ... | ... | 22.150 | 0.350 | 22.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004138 |
| 0.985788 | ... | ... | 21.150 | 0.350 | 21.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| 0.985723 | ... | ... | 20.150 | 0.350 | 20.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
| 0.985659 | ... | ... | 19.150 | 0.350 | 19.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004722 |
| 0.985594 | ... | ... | 18.150 | 0.350 | 18.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| 0.98553 | ... | ... | 17.150 | 0.350 | 17.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005206 |
| 0.985466 | ... | ... | 16.150 | 0.350 | 16.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005487 |
| 0.985402 | ... | ... | 15.150 | 0.350 | 15.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.0058 |
| 0.985339 | ... | ... | 14.150 | 0.350 | 14.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00615 |
| 0.985275 | ... | ... | 13.150 | 0.350 | 13.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006544 |
| 0.985212 | ... | ... | 12.150 | 0.350 | 12.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006995 |
| 0.985149 | ... | ... | 11.150 | 0.350 | 11.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007511 |
| 0.985087 | ... | ... | 10.150 | 0.350 | 10.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.008115 |
| 0.985024 | ... | ... | 9.150 | 0.350 | 9.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.008826 |
| 0.984962 | ... | ... | 8.150 | 0.350 | 8.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.009681 |
| 0.9849 | ... | ... | 7.150 | 0.350 | 7.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.010734 |
| 0.984838 | ... | ... | 6.150 | 0.350 | 6.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.012058 |
| 0.984776 | ... | ... | 5.150 | 0.350 | 5.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.013789 |
| 0.984714 | ... | ... | 4.150 | 0.350 | 4.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.016161 |
| 0.984653 | ... | ... | 3.150 | 0.350 | 3.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.019647 |
| 0.984591 | ... | ... | 2.150 | 0.350 | 2.500 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.025374 |
| 0.856073 | ... | ... | 1.275 | 0.325 | 1.600 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.139386 |
| 0.668309 | ... | ... | 0.675 | 0.075 | 0.750 | 127000 | 0.250 | -0.275 | 0.525 | ... | ... | -0.329166 |
| 0.3415 | ... | ... | 0.325 | -0.050 | 0.275 | 128000 | 0.775 | -0.400 | 1.175 | ... | ... | -0.656009 |
| 0.159932 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 1.625 | -0.350 | 1.975 | ... | ... | -0.835814 |
| 0.068648 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 2.550 | -0.350 | 2.900 | ... | ... | -0.924535 |
| 0.033863 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.525 | -0.350 | 3.875 | ... | ... | -0.95708 |
| 0.016842 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.500 | -0.350 | 4.850 | ... | ... | -0.984165 |
| 0.014498 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.500 | -0.350 | 5.850 | ... | ... | -0.984105 |
| 0.01279 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.500 | -0.350 | 6.850 | ... | ... | -0.984045 |
| 0.011486 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.500 | -0.350 | 7.850 | ... | ... | -0.983984 |
| 0.010451 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.500 | -0.350 | 8.850 | ... | ... | -0.983924 |
| 0.009611 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.500 | -0.350 | 9.850 | ... | ... | -0.983864 |
| 0.008916 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.500 | -0.350 | 10.850 | ... | ... | -0.983804 |
| 0.008324 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.500 | -0.350 | 11.850 | ... | ... | -0.983745 |
| 0.007821 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.500 | -0.350 | 12.850 | ... | ... | -0.983685 |
| 0.007381 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.500 | -0.350 | 13.850 | ... | ... | -0.983626 |
| 0.006998 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.500 | -0.350 | 14.850 | ... | ... | -0.983567 |
| 0.006657 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.500 | -0.350 | 15.850 | ... | ... | -0.983508 |
| 0.006354 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.500 | -0.350 | 16.850 | ... | ... | -0.983449 |
| 0.006082 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.500 | -0.350 | 17.850 | ... | ... | -0.983391 |
| 0.005836 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.500 | -0.350 | 18.850 | ... | ... | -0.983332 |
| 0.005614 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.500 | -0.350 | 19.850 | ... | ... | -0.983274 |
| 0.00541 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.500 | -0.350 | 20.850 | ... | ... | -0.983215 |
| 0.005223 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.500 | -0.350 | 21.850 | ... | ... | -0.983157 |
| 0.005052 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.500 | -0.350 | 22.850 | ... | ... | -0.983099 |
| 0.004894 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.500 | -0.350 | 23.850 | ... | ... | -0.983041 |
| 0.004747 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.500 | -0.350 | 24.850 | ... | ... | -0.982984 |
| 0.00461 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.500 | -0.350 | 25.850 | ... | ... | -0.982926 |
| 0.004484 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.500 | -0.350 | 26.850 | ... | ... | -0.982869 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.500 | -0.350 | 27.850 | ... | ... | -0.982812 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.500 | -0.350 | 28.850 | ... | ... | -0.982755 |
| 0.00415 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.500 | -0.350 | 29.850 | ... | ... | -0.982698 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.500 | -0.350 | 30.850 | ... | ... | -0.982641 |
| 0.003959 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.500 | -0.350 | 31.850 | ... | ... | -0.982584 |
| 0.003872 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.500 | -0.350 | 32.850 | ... | ... | -0.982527 |
| 0.00379 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.500 | -0.350 | 33.850 | ... | ... | -0.982471 |
| 0.003711 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.500 | -0.350 | 34.850 | ... | ... | -0.982415 |
| 0.003566 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.500 | -0.350 | 36.850 | ... | ... | -0.982302 |
| 0.003436 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.500 | -0.350 | 38.850 | ... | ... | -0.98219 |
| 0.003316 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.500 | -0.350 | 40.850 | ... | ... | -0.982078 |
| 0.003207 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.500 | -0.350 | 42.850 | ... | ... | -0.981967 |
| 0.003107 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.500 | -0.350 | 44.850 | ... | ... | -0.981856 |
| 0.003015 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.500 | -0.350 | 46.850 | ... | ... | -0.981745 |
| 0.002929 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.500 | -0.350 | 48.850 | ... | ... | -0.981635 |
| 0.00285 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.500 | -0.350 | 50.850 | ... | ... | -0.981525 |
| 0.002777 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.500 | -0.350 | 52.850 | ... | ... | -0.981416 |
| 0.002708 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.500 | -0.350 | 54.850 | ... | ... | -0.981306 |
| 0.002644 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.500 | -0.350 | 56.850 | ... | ... | -0.981198 |
| 0.002583 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.500 | -0.350 | 58.850 | ... | ... | -0.98109 |
| 0.002527 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.500 | -0.350 | 60.850 | ... | ... | -0.980982 |
| 0.002474 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.500 | -0.350 | 62.850 | ... | ... | -0.980874 |
| 0.002423 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.500 | -0.350 | 64.850 | ... | ... | -0.980767 |
| 0.002376 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.500 | -0.350 | 66.850 | ... | ... | -0.98066 |
| 0.002331 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.500 | -0.350 | 68.850 | ... | ... | -0.980554 |
| 0.002288 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.500 | -0.350 | 70.850 | ... | ... | -0.980448 |
| 0.002248 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.500 | -0.350 | 72.850 | ... | ... | -0.980342 |
| 0.002209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.500 | -0.350 | 74.850 | ... | ... | -0.980237 |
| 0.002172 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.500 | -0.350 | 76.850 | ... | ... | -0.980132 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.500 | -0.350 | 78.850 | ... | ... | -0.980027 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.500 | -0.350 | 80.850 | ... | ... | -0.979922 |
| 0.002072 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.500 | -0.350 | 82.850 | ... | ... | -0.979818 |
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.