Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997175 | ... | ... | 59.675 | -0.100 | 59.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001403 |
| 0.997131 | ... | ... | 57.675 | -0.100 | 57.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| 0.997087 | ... | ... | 55.675 | -0.100 | 55.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.997044 | ... | ... | 53.675 | -0.100 | 53.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| 0.997001 | ... | ... | 51.675 | -0.100 | 51.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001693 |
| 0.996959 | ... | ... | 49.675 | -0.100 | 49.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| 0.996918 | ... | ... | 47.675 | -0.100 | 47.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001869 |
| 0.996877 | ... | ... | 45.675 | -0.100 | 45.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| 0.996836 | ... | ... | 43.675 | -0.100 | 43.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| 0.996796 | ... | ... | 41.675 | -0.100 | 41.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| 0.996756 | ... | ... | 39.675 | -0.100 | 39.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| 0.996716 | ... | ... | 37.675 | -0.100 | 37.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| 0.996677 | ... | ... | 35.675 | -0.100 | 35.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| 0.996638 | ... | ... | 33.675 | -0.100 | 33.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| 0.996619 | ... | ... | 32.675 | -0.100 | 32.575 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| 0.996599 | ... | ... | 31.675 | -0.100 | 31.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002931 |
| 0.99658 | ... | ... | 30.675 | -0.100 | 30.575 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| 0.996561 | ... | ... | 29.675 | -0.100 | 29.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| 0.996542 | ... | ... | 28.675 | -0.100 | 28.575 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| 0.996524 | ... | ... | 27.675 | -0.100 | 27.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| 0.996505 | ... | ... | 26.675 | -0.100 | 26.575 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003484 |
| 0.996486 | ... | ... | 25.675 | -0.100 | 25.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003616 |
| 0.996468 | ... | ... | 24.675 | -0.100 | 24.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003759 |
| 0.996449 | ... | ... | 23.675 | -0.100 | 23.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003912 |
| 0.996431 | ... | ... | 22.675 | -0.100 | 22.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
| 0.996412 | ... | ... | 21.675 | -0.100 | 21.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004254 |
| 0.996394 | ... | ... | 20.675 | -0.100 | 20.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| 0.996376 | ... | ... | 19.675 | -0.100 | 19.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
| 0.996357 | ... | ... | 18.675 | -0.100 | 18.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.996339 | ... | ... | 17.675 | -0.100 | 17.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00514 |
| 0.996321 | ... | ... | 16.675 | -0.100 | 16.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00542 |
| 0.996303 | ... | ... | 15.675 | -0.100 | 15.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005731 |
| 0.996284 | ... | ... | 14.675 | -0.100 | 14.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006078 |
| 0.996266 | ... | ... | 13.675 | -0.100 | 13.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00647 |
| 0.996248 | ... | ... | 12.675 | -0.100 | 12.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006917 |
| 0.99623 | ... | ... | 11.675 | -0.100 | 11.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007429 |
| 0.996212 | ... | ... | 10.675 | -0.100 | 10.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008026 |
| 0.996194 | ... | ... | 9.675 | -0.100 | 9.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008729 |
| 0.996177 | ... | ... | 8.675 | -0.100 | 8.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009574 |
| 0.996159 | ... | ... | 7.675 | -0.100 | 7.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.01061 |
| 0.996141 | ... | ... | 6.675 | -0.100 | 6.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011912 |
| 0.996123 | ... | ... | 5.675 | -0.100 | 5.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013608 |
| 0.996105 | ... | ... | 4.675 | -0.100 | 4.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.015924 |
| 0.996088 | ... | ... | 3.675 | -0.100 | 3.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019302 |
| 0.99607 | ... | ... | 2.675 | -0.100 | 2.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.024794 |
| 0.996053 | ... | ... | 1.675 | -0.100 | 1.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.035645 |
| 0.996036 | ... | ... | 0.675 | -0.100 | 0.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.071398 |
| 0.2282 | ... | ... | 0.125 | -0.050 | 0.075 | 116000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.771167 |
| 0.038892 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.425 | 0.100 | 1.325 | ... | ... | -0.996002 |
| 0.0266 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.425 | 0.100 | 2.325 | ... | ... | -0.995984 |
| 0.020664 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.425 | 0.100 | 3.325 | ... | ... | -0.995967 |
| 0.017095 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.425 | 0.100 | 4.325 | ... | ... | -0.99595 |
| 0.014689 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.425 | 0.100 | 5.325 | ... | ... | -0.995933 |
| 0.012944 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.425 | 0.100 | 6.325 | ... | ... | -0.995917 |
| 0.011615 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.425 | 0.100 | 7.325 | ... | ... | -0.9959 |
| 0.010563 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.425 | 0.100 | 8.325 | ... | ... | -0.995884 |
| 0.009712 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.995867 |
| 0.009007 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.425 | 0.100 | 10.325 | ... | ... | -0.995851 |
| 0.008409 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.425 | 0.100 | 11.325 | ... | ... | -0.995834 |
| 0.0079 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.425 | 0.100 | 12.325 | ... | ... | -0.995818 |
| 0.007456 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.425 | 0.100 | 13.325 | ... | ... | -0.995802 |
| 0.007069 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.425 | 0.100 | 14.325 | ... | ... | -0.995785 |
| 0.006726 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.425 | 0.100 | 15.325 | ... | ... | -0.995769 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.425 | 0.100 | 16.325 | ... | ... | -0.995752 |
| 0.006146 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.425 | 0.100 | 17.325 | ... | ... | -0.995736 |
| 0.005899 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.425 | 0.100 | 18.325 | ... | ... | -0.99572 |
| 0.005675 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.425 | 0.100 | 19.325 | ... | ... | -0.995704 |
| 0.00547 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.425 | 0.100 | 20.325 | ... | ... | -0.995687 |
| 0.005282 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.425 | 0.100 | 21.325 | ... | ... | -0.995671 |
| 0.005111 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.425 | 0.100 | 22.325 | ... | ... | -0.995655 |
| 0.004952 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.425 | 0.100 | 23.325 | ... | ... | -0.995639 |
| 0.004804 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.425 | 0.100 | 24.325 | ... | ... | -0.995623 |
| 0.004667 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.425 | 0.100 | 25.325 | ... | ... | -0.995607 |
| 0.00454 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.425 | 0.100 | 26.325 | ... | ... | -0.995591 |
| 0.004421 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.425 | 0.100 | 27.325 | ... | ... | -0.995575 |
| 0.004309 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.425 | 0.100 | 28.325 | ... | ... | -0.995558 |
| 0.004204 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.425 | 0.100 | 29.325 | ... | ... | -0.995542 |
| 0.004106 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.425 | 0.100 | 30.325 | ... | ... | -0.995526 |
| 0.004013 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.425 | 0.100 | 31.325 | ... | ... | -0.99551 |
| 0.003926 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.425 | 0.100 | 32.325 | ... | ... | -0.995494 |
| 0.003764 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.425 | 0.100 | 34.325 | ... | ... | -0.995463 |
| 0.003619 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.425 | 0.100 | 36.325 | ... | ... | -0.995431 |
| 0.003488 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.425 | 0.100 | 38.325 | ... | ... | -0.9954 |
| 0.003368 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.425 | 0.100 | 40.325 | ... | ... | -0.995368 |
| 0.003259 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.425 | 0.100 | 42.325 | ... | ... | -0.995337 |
| 0.003159 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.425 | 0.100 | 44.325 | ... | ... | -0.995306 |
| 0.003066 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.425 | 0.100 | 46.325 | ... | ... | -0.995275 |
| 0.00298 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.425 | 0.100 | 48.325 | ... | ... | -0.995244 |
| 0.002901 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.425 | 0.100 | 50.325 | ... | ... | -0.995214 |
| 0.002828 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.425 | 0.100 | 52.325 | ... | ... | -0.995184 |
| 0.002759 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.425 | 0.100 | 54.325 | ... | ... | -0.995153 |
| 0.002695 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.425 | 0.100 | 56.325 | ... | ... | -0.995123 |
| 0.002634 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.425 | 0.100 | 58.325 | ... | ... | -0.995093 |
| 0.002577 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.425 | 0.100 | 60.325 | ... | ... | -0.995063 |
| 0.002524 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.425 | 0.100 | 62.325 | ... | ... | -0.995033 |
| 0.002474 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.425 | 0.100 | 64.325 | ... | ... | -0.995003 |
| 0.002426 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.425 | 0.100 | 66.325 | ... | ... | -0.994973 |
| 0.002381 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.425 | 0.100 | 68.325 | ... | ... | -0.994944 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.425 | 0.100 | 70.325 | ... | ... | -0.994914 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.425 | 0.100 | 72.325 | ... | ... | -0.994885 |
| 0.002259 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.425 | 0.100 | 74.325 | ... | ... | -0.994855 |
| 0.002222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.425 | 0.100 | 76.325 | ... | ... | -0.994826 |
| 0.002187 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.425 | 0.100 | 78.325 | ... | ... | -0.994797 |
| 0.002154 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.425 | 0.100 | 80.325 | ... | ... | -0.994768 |
| 0.002122 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.425 | 0.100 | 82.325 | ... | ... | -0.994739 |
| 0.002092 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.425 | 0.100 | 84.325 | ... | ... | -0.99471 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.425 | 0.100 | 86.325 | ... | ... | -0.994681 |
| 0.002034 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.425 | 0.100 | 88.325 | ... | ... | -0.994652 |
| 0.002007 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.425 | 0.100 | 90.325 | ... | ... | -0.994623 |
| 0.001981 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.425 | 0.100 | 92.325 | ... | ... | -0.994595 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.425 | 0.100 | 94.325 | ... | ... | -0.994566 |
| 0.001933 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.425 | 0.100 | 96.325 | ... | ... | -0.994538 |
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.