Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997784 | ... | ... | 59.575 | -0.075 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| 0.997749 | ... | ... | 57.575 | -0.075 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.997715 | ... | ... | 55.575 | -0.075 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
| 0.997681 | ... | ... | 53.575 | -0.075 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.997648 | ... | ... | 51.575 | -0.075 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
| 0.997615 | ... | ... | 49.575 | -0.075 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
| 0.997582 | ... | ... | 47.575 | -0.075 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001872 |
| 0.99755 | ... | ... | 45.575 | -0.075 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001969 |
| 0.997518 | ... | ... | 43.575 | -0.075 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| 0.997486 | ... | ... | 41.575 | -0.075 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| 0.997455 | ... | ... | 39.575 | -0.075 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002311 |
| 0.997424 | ... | ... | 37.575 | -0.075 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| 0.997394 | ... | ... | 35.575 | -0.075 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.997363 | ... | ... | 33.575 | -0.075 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| 0.997348 | ... | ... | 32.575 | -0.075 | 32.500 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.997333 | ... | ... | 31.575 | -0.075 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| 0.997318 | ... | ... | 30.575 | -0.075 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003036 |
| 0.997303 | ... | ... | 29.575 | -0.075 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| 0.997288 | ... | ... | 28.575 | -0.075 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| 0.997273 | ... | ... | 27.575 | -0.075 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| 0.997258 | ... | ... | 26.575 | -0.075 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| 0.997244 | ... | ... | 25.575 | -0.075 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003626 |
| 0.997229 | ... | ... | 24.575 | -0.075 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| 0.997214 | ... | ... | 23.575 | -0.075 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003924 |
| 0.9972 | ... | ... | 22.575 | -0.075 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| 0.997185 | ... | ... | 21.575 | -0.075 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004267 |
| 0.997171 | ... | ... | 20.575 | -0.075 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004462 |
| 0.997156 | ... | ... | 19.575 | -0.075 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| 0.997142 | ... | ... | 18.575 | -0.075 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
| 0.997128 | ... | ... | 17.575 | -0.075 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00516 |
| 0.997114 | ... | ... | 16.575 | -0.075 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| 0.997099 | ... | ... | 15.575 | -0.075 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005755 |
| 0.997086 | ... | ... | 14.575 | -0.075 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006106 |
| 0.997072 | ... | ... | 13.575 | -0.075 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006502 |
| 0.997058 | ... | ... | 12.575 | -0.075 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006952 |
| 0.997044 | ... | ... | 11.575 | -0.075 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00747 |
| 0.99703 | ... | ... | 10.575 | -0.075 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008075 |
| 0.997016 | ... | ... | 9.575 | -0.075 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008787 |
| 0.997003 | ... | ... | 8.575 | -0.075 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009644 |
| 0.996989 | ... | ... | 7.575 | -0.075 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010698 |
| 0.996975 | ... | ... | 6.575 | -0.075 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.012024 |
| 0.996961 | ... | ... | 5.575 | -0.075 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013757 |
| 0.996948 | ... | ... | 4.575 | -0.075 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.016132 |
| 0.996934 | ... | ... | 3.575 | -0.075 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019621 |
| 0.99692 | ... | ... | 2.575 | -0.075 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.025354 |
| 0.996907 | ... | ... | 1.575 | -0.075 | 1.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.036923 |
| 0.996893 | ... | ... | 0.575 | -0.075 | 0.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.078164 |
| 0.174849 | ... | ... | 0.075 | -0.025 | 0.050 | 116000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.824578 |
| 0.037515 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.996866 |
| 0.026019 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.996853 |
| 0.020335 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.075 | 3.425 | ... | ... | -0.99684 |
| 0.016884 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.075 | 4.425 | ... | ... | -0.996826 |
| 0.01454 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.996813 |
| 0.012832 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.075 | 6.425 | ... | ... | -0.9968 |
| 0.011528 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.075 | 7.425 | ... | ... | -0.996787 |
| 0.010494 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.075 | 8.425 | ... | ... | -0.996773 |
| 0.009655 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.075 | 9.425 | ... | ... | -0.99676 |
| 0.008959 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.075 | 10.425 | ... | ... | -0.996747 |
| 0.008368 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.075 | 11.425 | ... | ... | -0.996734 |
| 0.007865 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.075 | 12.425 | ... | ... | -0.996721 |
| 0.007426 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.996708 |
| 0.007042 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.075 | 14.425 | ... | ... | -0.996694 |
| 0.006702 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.075 | 15.425 | ... | ... | -0.996681 |
| 0.006399 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.075 | 16.425 | ... | ... | -0.996668 |
| 0.006127 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.075 | 17.425 | ... | ... | -0.996655 |
| 0.005882 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.075 | 18.425 | ... | ... | -0.996642 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.075 | 19.425 | ... | ... | -0.996629 |
| 0.005456 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.075 | 20.425 | ... | ... | -0.996616 |
| 0.005269 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.075 | 21.425 | ... | ... | -0.996603 |
| 0.005099 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.075 | 22.425 | ... | ... | -0.996591 |
| 0.004941 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.075 | 23.425 | ... | ... | -0.996578 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.075 | 24.425 | ... | ... | -0.996565 |
| 0.004657 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.075 | 25.425 | ... | ... | -0.996553 |
| 0.004531 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.075 | 26.425 | ... | ... | -0.99654 |
| 0.004413 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.075 | 27.425 | ... | ... | -0.996528 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.075 | 28.425 | ... | ... | -0.996515 |
| 0.004197 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.075 | 29.425 | ... | ... | -0.996503 |
| 0.004099 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.075 | 30.425 | ... | ... | -0.99649 |
| 0.004007 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.075 | 31.425 | ... | ... | -0.996478 |
| 0.00392 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.075 | 32.425 | ... | ... | -0.996465 |
| 0.003759 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.075 | 34.425 | ... | ... | -0.996441 |
| 0.003615 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.075 | 36.425 | ... | ... | -0.996416 |
| 0.003484 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.075 | 38.425 | ... | ... | -0.996391 |
| 0.003364 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.075 | 40.425 | ... | ... | -0.996367 |
| 0.003256 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.075 | 42.425 | ... | ... | -0.996343 |
| 0.003156 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.075 | 44.425 | ... | ... | -0.996318 |
| 0.003063 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.075 | 46.425 | ... | ... | -0.996294 |
| 0.002978 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.075 | 48.425 | ... | ... | -0.99627 |
| 0.002899 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.075 | 50.425 | ... | ... | -0.996246 |
| 0.002826 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.075 | 52.425 | ... | ... | -0.996222 |
| 0.002757 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.075 | 54.425 | ... | ... | -0.996198 |
| 0.002693 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.075 | 56.425 | ... | ... | -0.996174 |
| 0.002632 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.075 | 58.425 | ... | ... | -0.996151 |
| 0.002576 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.075 | 60.425 | ... | ... | -0.996127 |
| 0.002523 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.075 | 62.425 | ... | ... | -0.996103 |
| 0.002472 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.075 | 64.425 | ... | ... | -0.99608 |
| 0.002425 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.075 | 66.425 | ... | ... | -0.996057 |
| 0.00238 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.075 | 68.425 | ... | ... | -0.996033 |
| 0.002337 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.075 | 70.425 | ... | ... | -0.99601 |
| 0.002297 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.075 | 72.425 | ... | ... | -0.995987 |
| 0.002258 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.075 | 74.425 | ... | ... | -0.995964 |
| 0.002221 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.075 | 76.425 | ... | ... | -0.995941 |
| 0.002186 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.075 | 78.425 | ... | ... | -0.995918 |
| 0.002153 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.075 | 80.425 | ... | ... | -0.995895 |
| 0.002121 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.075 | 82.425 | ... | ... | -0.995873 |
| 0.002091 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.075 | 84.425 | ... | ... | -0.99585 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.075 | 86.425 | ... | ... | -0.995828 |
| 0.002034 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.075 | 88.425 | ... | ... | -0.995805 |
| 0.002007 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.075 | 90.425 | ... | ... | -0.995783 |
| 0.001981 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.075 | 92.425 | ... | ... | -0.99576 |
| 0.001956 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.075 | 94.425 | ... | ... | -0.995738 |
| 0.001932 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.075 | 96.425 | ... | ... | -0.995716 |
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.