Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985612 | ... | ... | 60.500 | 0.275 | 60.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| 0.985395 | ... | ... | 58.500 | 0.275 | 58.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.98518 | ... | ... | 56.500 | 0.275 | 56.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
| 0.984968 | ... | ... | 54.500 | 0.275 | 54.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.984758 | ... | ... | 52.500 | 0.275 | 52.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.984551 | ... | ... | 50.500 | 0.275 | 50.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.984346 | ... | ... | 48.500 | 0.275 | 48.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
| 0.984143 | ... | ... | 46.500 | 0.275 | 46.775 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.983942 | ... | ... | 44.500 | 0.275 | 44.775 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002024 |
| 0.983743 | ... | ... | 42.500 | 0.275 | 42.775 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| 0.983545 | ... | ... | 40.500 | 0.275 | 40.775 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002248 |
| 0.98335 | ... | ... | 38.500 | 0.275 | 38.775 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.983156 | ... | ... | 36.500 | 0.275 | 36.775 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| 0.982965 | ... | ... | 34.500 | 0.275 | 34.775 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002667 |
| 0.982774 | ... | ... | 32.500 | 0.275 | 32.775 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002836 |
| 0.98268 | ... | ... | 31.500 | 0.275 | 31.775 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002927 |
| 0.982586 | ... | ... | 30.500 | 0.275 | 30.775 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003024 |
| 0.982492 | ... | ... | 29.500 | 0.275 | 29.775 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
| 0.982398 | ... | ... | 28.500 | 0.275 | 28.775 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| 0.982305 | ... | ... | 27.500 | 0.275 | 27.775 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| 0.982213 | ... | ... | 26.500 | 0.275 | 26.775 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| 0.98212 | ... | ... | 25.500 | 0.275 | 25.775 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003602 |
| 0.982028 | ... | ... | 24.500 | 0.275 | 24.775 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003743 |
| 0.981936 | ... | ... | 23.500 | 0.275 | 23.775 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| 0.981845 | ... | ... | 22.500 | 0.275 | 22.775 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004055 |
| 0.981754 | ... | ... | 21.500 | 0.275 | 21.775 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00423 |
| 0.981663 | ... | ... | 20.500 | 0.275 | 20.775 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| 0.981572 | ... | ... | 19.500 | 0.275 | 19.775 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| 0.981482 | ... | ... | 18.500 | 0.275 | 18.775 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| 0.981392 | ... | ... | 17.500 | 0.275 | 17.775 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005099 |
| 0.981303 | ... | ... | 16.500 | 0.275 | 16.775 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005373 |
| 0.981214 | ... | ... | 15.500 | 0.275 | 15.775 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005676 |
| 0.981125 | ... | ... | 14.500 | 0.275 | 14.775 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006015 |
| 0.981036 | ... | ... | 13.500 | 0.275 | 13.775 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006398 |
| 0.980948 | ... | ... | 12.500 | 0.275 | 12.775 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006832 |
| 0.98086 | ... | ... | 11.500 | 0.275 | 11.775 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007329 |
| 0.980773 | ... | ... | 10.500 | 0.275 | 10.775 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007907 |
| 0.980686 | ... | ... | 9.500 | 0.275 | 9.775 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008586 |
| 0.980599 | ... | ... | 8.500 | 0.275 | 8.775 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.0094 |
| 0.980512 | ... | ... | 7.500 | 0.275 | 7.775 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.01039 |
| 0.980426 | ... | ... | 6.500 | 0.275 | 6.775 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011628 |
| 0.980339 | ... | ... | 5.500 | 0.275 | 5.775 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.01323 |
| 0.980253 | ... | ... | 4.500 | 0.275 | 4.775 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.015395 |
| 0.980167 | ... | ... | 3.500 | 0.275 | 3.775 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.018505 |
| 0.980082 | ... | ... | 2.525 | 0.250 | 2.775 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.023428 |
| 0.85066 | ... | ... | 1.675 | 0.225 | 1.900 | 117000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.143219 |
| 0.660194 | ... | ... | 1.050 | 0.150 | 1.200 | 118000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.336384 |
| 0.457896 | ... | ... | 0.600 | 0.100 | 0.700 | 119000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.539128 |
| 0.278266 | ... | ... | 0.300 | 0.050 | 0.350 | 120000 | 1.575 | -0.225 | 1.800 | ... | ... | -0.717744 |
| 0.143371 | ... | ... | 0.125 | 0.025 | 0.150 | 121000 | 2.375 | -0.250 | 2.625 | ... | ... | -0.850301 |
| 0.058195 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 3.275 | -0.275 | 3.550 | ... | ... | -0.9317 |
| 0.029669 | ... | ... | 0.025 | 0 | 0.025 | 123000 | 4.225 | -0.275 | 4.500 | ... | ... | -0.979489 |
| 0.015086 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.225 | -0.275 | 5.500 | ... | ... | -0.979405 |
| 0.013235 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.979322 |
| 0.011836 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.225 | -0.275 | 7.500 | ... | ... | -0.979238 |
| 0.010737 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.225 | -0.275 | 8.500 | ... | ... | -0.979155 |
| 0.009853 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.225 | -0.275 | 9.500 | ... | ... | -0.979072 |
| 0.009122 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.225 | -0.275 | 10.500 | ... | ... | -0.978989 |
| 0.008505 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.225 | -0.275 | 11.500 | ... | ... | -0.978906 |
| 0.00798 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.225 | -0.275 | 12.500 | ... | ... | -0.978824 |
| 0.007524 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.225 | -0.275 | 13.500 | ... | ... | -0.978741 |
| 0.007126 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.225 | -0.275 | 14.500 | ... | ... | -0.97866 |
| 0.006776 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.225 | -0.275 | 15.500 | ... | ... | -0.978578 |
| 0.006463 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.225 | -0.275 | 16.500 | ... | ... | -0.978496 |
| 0.006183 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.225 | -0.275 | 17.500 | ... | ... | -0.978415 |
| 0.005931 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.225 | -0.275 | 18.500 | ... | ... | -0.978334 |
| 0.005703 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.225 | -0.275 | 19.500 | ... | ... | -0.978253 |
| 0.005495 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.225 | -0.275 | 20.500 | ... | ... | -0.978172 |
| 0.005303 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.225 | -0.275 | 21.500 | ... | ... | -0.978092 |
| 0.005129 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.225 | -0.275 | 22.500 | ... | ... | -0.978012 |
| 0.004968 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.225 | -0.275 | 23.500 | ... | ... | -0.977932 |
| 0.004818 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.225 | -0.275 | 24.500 | ... | ... | -0.977852 |
| 0.004678 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.225 | -0.275 | 25.500 | ... | ... | -0.977772 |
| 0.004549 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.225 | -0.275 | 26.500 | ... | ... | -0.977693 |
| 0.004429 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.225 | -0.275 | 27.500 | ... | ... | -0.977613 |
| 0.004316 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.225 | -0.275 | 28.500 | ... | ... | -0.977534 |
| 0.00421 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.225 | -0.275 | 29.500 | ... | ... | -0.977455 |
| 0.004016 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.225 | -0.275 | 31.500 | ... | ... | -0.977298 |
| 0.003844 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.225 | -0.275 | 33.500 | ... | ... | -0.977141 |
| 0.00369 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.225 | -0.275 | 35.500 | ... | ... | -0.976985 |
| 0.00355 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.225 | -0.275 | 37.500 | ... | ... | -0.976829 |
| 0.003424 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.225 | -0.275 | 39.500 | ... | ... | -0.976674 |
| 0.003308 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.225 | -0.275 | 41.500 | ... | ... | -0.97652 |
| 0.003203 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.225 | -0.275 | 43.500 | ... | ... | -0.976366 |
| 0.003106 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.225 | -0.275 | 45.500 | ... | ... | -0.976213 |
| 0.003016 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.225 | -0.275 | 47.500 | ... | ... | -0.97606 |
| 0.002933 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.225 | -0.275 | 49.500 | ... | ... | -0.975908 |
| 0.002857 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.225 | -0.275 | 51.500 | ... | ... | -0.975756 |
| 0.002785 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.225 | -0.275 | 53.500 | ... | ... | -0.975606 |
| 0.002718 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.225 | -0.275 | 55.500 | ... | ... | -0.975455 |
| 0.002655 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.225 | -0.275 | 57.500 | ... | ... | -0.975306 |
| 0.002596 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.225 | -0.275 | 59.500 | ... | ... | -0.975157 |
| 0.002541 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.225 | -0.275 | 61.500 | ... | ... | -0.975008 |
| 0.002489 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.225 | -0.275 | 63.500 | ... | ... | -0.97486 |
| 0.00244 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.225 | -0.275 | 65.500 | ... | ... | -0.974712 |
| 0.002393 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.225 | -0.275 | 67.500 | ... | ... | -0.974565 |
| 0.002349 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.225 | -0.275 | 69.500 | ... | ... | -0.974418 |
| 0.002307 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.225 | -0.275 | 71.500 | ... | ... | -0.974272 |
| 0.002268 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.225 | -0.275 | 73.500 | ... | ... | -0.974127 |
| 0.00223 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.225 | -0.275 | 75.500 | ... | ... | -0.973981 |
| 0.002193 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.225 | -0.275 | 77.500 | ... | ... | -0.973836 |
| 0.002159 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.225 | -0.275 | 79.500 | ... | ... | -0.973692 |
| 0.002126 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.225 | -0.275 | 81.500 | ... | ... | -0.973548 |
| 0.002095 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.225 | -0.275 | 83.500 | ... | ... | -0.973405 |
| 0.002065 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.225 | -0.275 | 85.500 | ... | ... | -0.973262 |
| 0.002036 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.225 | -0.275 | 87.500 | ... | ... | -0.973119 |
| 0.002009 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.225 | -0.275 | 89.500 | ... | ... | -0.972977 |
| 0.001982 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.225 | -0.275 | 91.500 | ... | ... | -0.972835 |
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.