Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984963 | ... | ... | 57.400 | -0.425 | 56.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001498 |
| 0.984741 | ... | ... | 55.400 | -0.425 | 54.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00157 |
| 0.984523 | ... | ... | 53.400 | -0.425 | 52.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001645 |
| 0.984306 | ... | ... | 51.400 | -0.425 | 50.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001726 |
| 0.984092 | ... | ... | 49.400 | -0.425 | 48.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.98388 | ... | ... | 47.400 | -0.425 | 46.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| 0.98367 | ... | ... | 45.400 | -0.425 | 44.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002003 |
| 0.983463 | ... | ... | 43.400 | -0.425 | 42.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00211 |
| 0.983257 | ... | ... | 41.400 | -0.425 | 40.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| 0.983054 | ... | ... | 39.400 | -0.425 | 38.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| 0.982852 | ... | ... | 37.400 | -0.425 | 36.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| 0.982652 | ... | ... | 35.400 | -0.425 | 34.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| 0.982454 | ... | ... | 33.400 | -0.425 | 32.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.982257 | ... | ... | 31.400 | -0.425 | 30.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002995 |
| 0.982062 | ... | ... | 29.400 | -0.425 | 28.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003203 |
| 0.981966 | ... | ... | 28.400 | -0.425 | 27.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003317 |
| 0.981869 | ... | ... | 27.400 | -0.425 | 26.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003438 |
| 0.981773 | ... | ... | 26.400 | -0.425 | 25.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003567 |
| 0.981677 | ... | ... | 25.400 | -0.425 | 24.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003705 |
| 0.981582 | ... | ... | 24.400 | -0.425 | 23.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003854 |
| 0.981487 | ... | ... | 23.400 | -0.425 | 22.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| 0.981392 | ... | ... | 22.400 | -0.425 | 21.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004186 |
| 0.981297 | ... | ... | 21.400 | -0.425 | 20.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| 0.981203 | ... | ... | 20.400 | -0.425 | 19.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004576 |
| 0.98111 | ... | ... | 19.400 | -0.425 | 18.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| 0.981016 | ... | ... | 18.400 | -0.425 | 17.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00504 |
| 0.980923 | ... | ... | 17.400 | -0.425 | 16.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
| 0.98083 | ... | ... | 16.400 | -0.425 | 15.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005605 |
| 0.980738 | ... | ... | 15.400 | -0.425 | 14.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005937 |
| 0.980646 | ... | ... | 14.400 | -0.425 | 13.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00631 |
| 0.980554 | ... | ... | 13.400 | -0.425 | 12.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006733 |
| 0.980463 | ... | ... | 12.400 | -0.425 | 11.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007217 |
| 0.980372 | ... | ... | 11.400 | -0.425 | 10.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007777 |
| 0.980281 | ... | ... | 10.400 | -0.425 | 9.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008433 |
| 0.98019 | ... | ... | 9.400 | -0.425 | 8.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009218 |
| 0.9801 | ... | ... | 8.400 | -0.425 | 7.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010167 |
| 0.98001 | ... | ... | 7.400 | -0.425 | 6.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011349 |
| 0.97992 | ... | ... | 6.400 | -0.425 | 5.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.012867 |
| 0.979831 | ... | ... | 5.400 | -0.425 | 4.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.014895 |
| 0.979742 | ... | ... | 4.400 | -0.425 | 3.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.017773 |
| 0.951291 | ... | ... | 3.425 | -0.425 | 3 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.036827 |
| 0.874038 | ... | ... | 2.475 | -0.400 | 2.075 | 115000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.118928 |
| 0.755378 | ... | ... | 1.525 | -0.350 | 1.175 | 116000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.240162 |
| 0.494649 | ... | ... | 0.775 | -0.175 | 0.600 | 117000 | 0.625 | 0.250 | 0.375 | ... | ... | -0.502329 |
| 0.261602 | ... | ... | 0.400 | -0.150 | 0.250 | 118000 | 1.275 | 0.300 | 0.975 | ... | ... | -0.734117 |
| 0.150754 | ... | ... | 0.250 | -0.100 | 0.150 | 119000 | 2.175 | 0.325 | 1.850 | ... | ... | -0.842947 |
| 0.060709 | ... | ... | 0.100 | -0.050 | 0.050 | 120000 | 3.075 | 0.375 | 2.700 | ... | ... | -0.929103 |
| 0.030717 | ... | ... | 0.025 | 0 | 0.025 | 121000 | 4.025 | 0.400 | 3.625 | ... | ... | -0.979038 |
| 0.015536 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.025 | 0.425 | 4.600 | ... | ... | -0.97895 |
| 0.013567 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.025 | 0.425 | 5.600 | ... | ... | -0.978863 |
| 0.012092 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.025 | 0.425 | 6.600 | ... | ... | -0.978776 |
| 0.010944 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.025 | 0.425 | 7.600 | ... | ... | -0.97869 |
| 0.010023 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.025 | 0.425 | 8.600 | ... | ... | -0.978604 |
| 0.009263 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.025 | 0.425 | 9.600 | ... | ... | -0.978518 |
| 0.008627 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.025 | 0.425 | 10.600 | ... | ... | -0.978432 |
| 0.008085 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.025 | 0.425 | 11.600 | ... | ... | -0.978347 |
| 0.007617 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.025 | 0.425 | 12.600 | ... | ... | -0.978261 |
| 0.007208 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.025 | 0.425 | 13.600 | ... | ... | -0.978176 |
| 0.006849 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.025 | 0.425 | 14.600 | ... | ... | -0.978092 |
| 0.00653 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.025 | 0.425 | 15.600 | ... | ... | -0.978007 |
| 0.006244 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.025 | 0.425 | 16.600 | ... | ... | -0.977923 |
| 0.005986 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.025 | 0.425 | 17.600 | ... | ... | -0.977838 |
| 0.005754 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.025 | 0.425 | 18.600 | ... | ... | -0.977755 |
| 0.005542 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.025 | 0.425 | 19.600 | ... | ... | -0.977671 |
| 0.005347 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.025 | 0.425 | 20.600 | ... | ... | -0.977587 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.025 | 0.425 | 21.600 | ... | ... | -0.977504 |
| 0.005006 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.025 | 0.425 | 22.600 | ... | ... | -0.977421 |
| 0.004854 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.977338 |
| 0.004712 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.025 | 0.425 | 24.600 | ... | ... | -0.977255 |
| 0.004581 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.025 | 0.425 | 25.600 | ... | ... | -0.977172 |
| 0.00446 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.025 | 0.425 | 26.600 | ... | ... | -0.97709 |
| 0.004346 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.025 | 0.425 | 27.600 | ... | ... | -0.977008 |
| 0.004238 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.025 | 0.425 | 28.600 | ... | ... | -0.976926 |
| 0.004137 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.025 | 0.425 | 29.600 | ... | ... | -0.976844 |
| 0.004042 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.025 | 0.425 | 30.600 | ... | ... | -0.976763 |
| 0.003953 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 32.025 | 0.425 | 31.600 | ... | ... | -0.976681 |
| 0.003868 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.025 | 0.425 | 32.600 | ... | ... | -0.9766 |
| 0.003788 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 34.025 | 0.425 | 33.600 | ... | ... | -0.976519 |
| 0.003712 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.025 | 0.425 | 34.600 | ... | ... | -0.976438 |
| 0.003571 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.025 | 0.425 | 36.600 | ... | ... | -0.976276 |
| 0.003443 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.025 | 0.425 | 38.600 | ... | ... | -0.976115 |
| 0.003327 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.025 | 0.425 | 40.600 | ... | ... | -0.975955 |
| 0.003221 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.025 | 0.425 | 42.600 | ... | ... | -0.975796 |
| 0.003123 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.025 | 0.425 | 44.600 | ... | ... | -0.975637 |
| 0.003032 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.025 | 0.425 | 46.600 | ... | ... | -0.975479 |
| 0.002949 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.975321 |
| 0.002872 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.025 | 0.425 | 50.600 | ... | ... | -0.975164 |
| 0.0028 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.025 | 0.425 | 52.600 | ... | ... | -0.975008 |
| 0.002732 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.025 | 0.425 | 54.600 | ... | ... | -0.974852 |
| 0.002669 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.025 | 0.425 | 56.600 | ... | ... | -0.974696 |
| 0.00261 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.025 | 0.425 | 58.600 | ... | ... | -0.974542 |
| 0.002554 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.025 | 0.425 | 60.600 | ... | ... | -0.974387 |
| 0.002502 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.025 | 0.425 | 62.600 | ... | ... | -0.974234 |
| 0.002452 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.025 | 0.425 | 64.600 | ... | ... | -0.974081 |
| 0.002405 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.025 | 0.425 | 66.600 | ... | ... | -0.973928 |
| 0.002361 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.025 | 0.425 | 68.600 | ... | ... | -0.973776 |
| 0.002319 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.025 | 0.425 | 70.600 | ... | ... | -0.973625 |
| 0.002279 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.025 | 0.425 | 72.600 | ... | ... | -0.973474 |
| 0.002241 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.025 | 0.425 | 74.600 | ... | ... | -0.973323 |
| 0.002205 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.025 | 0.425 | 76.600 | ... | ... | -0.973173 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.025 | 0.425 | 78.600 | ... | ... | -0.973023 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.025 | 0.425 | 80.600 | ... | ... | -0.972874 |
| 0.002106 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.025 | 0.425 | 82.600 | ... | ... | -0.972725 |
| 0.002076 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.025 | 0.425 | 84.600 | ... | ... | -0.972577 |
| 0.002047 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.025 | 0.425 | 86.600 | ... | ... | -0.972429 |
| 0.002019 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.025 | 0.425 | 88.600 | ... | ... | -0.972282 |
| 0.001993 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.025 | 0.425 | 90.600 | ... | ... | -0.972135 |
| 0.001967 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.025 | 0.425 | 92.600 | ... | ... | -0.971988 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.025 | 0.425 | 94.600 | ... | ... | -0.971842 |
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.