Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9857 | ... | ... | 65.575 | -0.325 | 65.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001292 |
| 0.985492 | ... | ... | 63.575 | -0.325 | 63.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001349 |
| 0.985286 | ... | ... | 61.575 | -0.325 | 61.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
| 0.985083 | ... | ... | 59.575 | -0.325 | 59.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.984882 | ... | ... | 57.575 | -0.325 | 57.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.984683 | ... | ... | 55.575 | -0.325 | 55.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001606 |
| 0.984486 | ... | ... | 53.575 | -0.325 | 53.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00168 |
| 0.984292 | ... | ... | 51.575 | -0.325 | 51.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| 0.984099 | ... | ... | 49.575 | -0.325 | 49.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.983908 | ... | ... | 47.575 | -0.325 | 47.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
| 0.983719 | ... | ... | 45.575 | -0.325 | 45.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| 0.983531 | ... | ... | 43.575 | -0.325 | 43.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002138 |
| 0.983345 | ... | ... | 41.575 | -0.325 | 41.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| 0.983161 | ... | ... | 39.575 | -0.325 | 39.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002376 |
| 0.982978 | ... | ... | 37.575 | -0.325 | 37.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| 0.982796 | ... | ... | 35.575 | -0.325 | 35.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| 0.982706 | ... | ... | 34.575 | -0.325 | 34.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| 0.982617 | ... | ... | 33.575 | -0.325 | 33.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002824 |
| 0.982527 | ... | ... | 32.575 | -0.325 | 32.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| 0.982438 | ... | ... | 31.575 | -0.325 | 31.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003007 |
| 0.982349 | ... | ... | 30.575 | -0.325 | 30.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| 0.982261 | ... | ... | 29.575 | -0.325 | 29.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003211 |
| 0.982173 | ... | ... | 28.575 | -0.325 | 28.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| 0.982085 | ... | ... | 27.575 | -0.325 | 27.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| 0.981997 | ... | ... | 26.575 | -0.325 | 26.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
| 0.98191 | ... | ... | 25.575 | -0.325 | 25.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003703 |
| 0.981823 | ... | ... | 24.575 | -0.325 | 24.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003848 |
| 0.981736 | ... | ... | 23.575 | -0.325 | 23.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004005 |
| 0.98165 | ... | ... | 22.575 | -0.325 | 22.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004172 |
| 0.981564 | ... | ... | 21.575 | -0.325 | 21.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004354 |
| 0.981478 | ... | ... | 20.575 | -0.325 | 20.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004552 |
| 0.981393 | ... | ... | 19.575 | -0.325 | 19.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004768 |
| 0.981307 | ... | ... | 18.575 | -0.325 | 18.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005004 |
| 0.981222 | ... | ... | 17.575 | -0.325 | 17.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005265 |
| 0.981138 | ... | ... | 16.575 | -0.325 | 16.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005553 |
| 0.981053 | ... | ... | 15.575 | -0.325 | 15.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005874 |
| 0.980969 | ... | ... | 14.575 | -0.325 | 14.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006235 |
| 0.980886 | ... | ... | 13.575 | -0.325 | 13.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006642 |
| 0.980802 | ... | ... | 12.575 | -0.325 | 12.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007108 |
| 0.980719 | ... | ... | 11.575 | -0.325 | 11.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007645 |
| 0.980636 | ... | ... | 10.575 | -0.325 | 10.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008273 |
| 0.980553 | ... | ... | 9.575 | -0.325 | 9.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009016 |
| 0.980471 | ... | ... | 8.575 | -0.325 | 8.250 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.009913 |
| 0.980389 | ... | ... | 7.575 | -0.325 | 7.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.011025 |
| 0.980307 | ... | ... | 6.575 | -0.325 | 6.250 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.012437 |
| 0.980225 | ... | ... | 5.575 | -0.325 | 5.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.014299 |
| 0.980144 | ... | ... | 4.575 | -0.325 | 4.250 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.016889 |
| 0.953587 | ... | ... | 3.600 | -0.325 | 3.275 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.034565 |
| 0.899481 | ... | ... | 2.675 | -0.350 | 2.325 | 123000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.09266 |
| 0.758299 | ... | ... | 1.850 | -0.350 | 1.500 | 124000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.237322 |
| 0.548605 | ... | ... | 1.225 | -0.250 | 0.975 | 125000 | 0.725 | 0.075 | 0.650 | ... | ... | -0.448411 |
| 0.376105 | ... | ... | 0.750 | -0.150 | 0.600 | 126000 | 1.350 | 0.175 | 1.175 | ... | ... | -0.620634 |
| 0.227051 | ... | ... | 0.400 | -0.100 | 0.300 | 127000 | 2.050 | 0.225 | 1.825 | ... | ... | -0.768304 |
| 0.149781 | ... | ... | 0.250 | -0.050 | 0.200 | 128000 | 2.925 | 0.250 | 2.675 | ... | ... | -0.854332 |
| 0.069079 | ... | ... | 0.125 | -0.050 | 0.075 | 129000 | 3.825 | 0.275 | 3.550 | ... | ... | -0.921495 |
| 0.027261 | ... | ... | 0.050 | -0.025 | 0.025 | 130000 | 4.775 | 0.300 | 4.475 | ... | ... | -0.959411 |
| 0.023768 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.750 | 0.325 | 5.425 | ... | ... | -0.979339 |
| 0.012434 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.750 | 0.325 | 6.425 | ... | ... | -0.979259 |
| 0.011209 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.750 | 0.325 | 7.425 | ... | ... | -0.97918 |
| 0.010232 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.750 | 0.325 | 8.425 | ... | ... | -0.9791 |
| 0.00943 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.750 | 0.325 | 9.425 | ... | ... | -0.979021 |
| 0.008764 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.750 | 0.325 | 10.425 | ... | ... | -0.978943 |
| 0.008196 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.750 | 0.325 | 11.425 | ... | ... | -0.978864 |
| 0.007711 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.750 | 0.325 | 12.425 | ... | ... | -0.978786 |
| 0.007286 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.750 | 0.325 | 13.425 | ... | ... | -0.978708 |
| 0.006915 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.750 | 0.325 | 14.425 | ... | ... | -0.97863 |
| 0.006584 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.750 | 0.325 | 15.425 | ... | ... | -0.978552 |
| 0.00629 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.750 | 0.325 | 16.425 | ... | ... | -0.978474 |
| 0.006025 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.750 | 0.325 | 17.425 | ... | ... | -0.978397 |
| 0.005785 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.750 | 0.325 | 18.425 | ... | ... | -0.97832 |
| 0.005568 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.750 | 0.325 | 19.425 | ... | ... | -0.978243 |
| 0.005368 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.750 | 0.325 | 20.425 | ... | ... | -0.978166 |
| 0.005186 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.750 | 0.325 | 21.425 | ... | ... | -0.978089 |
| 0.005019 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.750 | 0.325 | 22.425 | ... | ... | -0.978013 |
| 0.004864 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.750 | 0.325 | 23.425 | ... | ... | -0.977937 |
| 0.004719 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.750 | 0.325 | 24.425 | ... | ... | -0.977861 |
| 0.004585 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.750 | 0.325 | 25.425 | ... | ... | -0.977785 |
| 0.004461 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.750 | 0.325 | 26.425 | ... | ... | -0.977709 |
| 0.004345 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.750 | 0.325 | 27.425 | ... | ... | -0.977634 |
| 0.004235 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.750 | 0.325 | 28.425 | ... | ... | -0.977558 |
| 0.004132 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.750 | 0.325 | 29.425 | ... | ... | -0.977483 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.750 | 0.325 | 30.425 | ... | ... | -0.977408 |
| 0.003944 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.750 | 0.325 | 31.425 | ... | ... | -0.977333 |
| 0.003859 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.750 | 0.325 | 32.425 | ... | ... | -0.977258 |
| 0.0037 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.750 | 0.325 | 34.425 | ... | ... | -0.977109 |
| 0.003557 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.750 | 0.325 | 36.425 | ... | ... | -0.976961 |
| 0.003428 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.750 | 0.325 | 38.425 | ... | ... | -0.976813 |
| 0.00331 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.750 | 0.325 | 40.425 | ... | ... | -0.976665 |
| 0.003202 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.750 | 0.325 | 42.425 | ... | ... | -0.976518 |
| 0.003103 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.750 | 0.325 | 44.425 | ... | ... | -0.976372 |
| 0.003011 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.750 | 0.325 | 46.425 | ... | ... | -0.976226 |
| 0.002927 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.750 | 0.325 | 48.425 | ... | ... | -0.976081 |
| 0.002849 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.750 | 0.325 | 50.425 | ... | ... | -0.975936 |
| 0.002776 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.750 | 0.325 | 52.425 | ... | ... | -0.975792 |
| 0.002708 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.750 | 0.325 | 54.425 | ... | ... | -0.975648 |
| 0.002644 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.750 | 0.325 | 56.425 | ... | ... | -0.975505 |
| 0.002584 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.750 | 0.325 | 58.425 | ... | ... | -0.975362 |
| 0.002528 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.750 | 0.325 | 60.425 | ... | ... | -0.97522 |
| 0.002475 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.750 | 0.325 | 62.425 | ... | ... | -0.975078 |
| 0.002425 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.750 | 0.325 | 64.425 | ... | ... | -0.974937 |
| 0.002378 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.750 | 0.325 | 66.425 | ... | ... | -0.974796 |
| 0.002333 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.750 | 0.325 | 68.425 | ... | ... | -0.974656 |
| 0.002291 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.750 | 0.325 | 70.425 | ... | ... | -0.974516 |
| 0.002251 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.750 | 0.325 | 72.425 | ... | ... | -0.974377 |
| 0.002212 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.750 | 0.325 | 74.425 | ... | ... | -0.974238 |
| 0.002176 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.750 | 0.325 | 76.425 | ... | ... | -0.974099 |
| 0.002141 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.750 | 0.325 | 78.425 | ... | ... | -0.973961 |
| 0.002108 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.750 | 0.325 | 80.425 | ... | ... | -0.973823 |
| 0.002076 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.750 | 0.325 | 82.425 | ... | ... | -0.973686 |
| 0.002046 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.750 | 0.325 | 84.425 | ... | ... | -0.973549 |
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.