Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985264 | ... | ... | 65.975 | -0.400 | 65.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001285 |
| 0.98505 | ... | ... | 63.975 | -0.400 | 63.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001341 |
| 0.984838 | ... | ... | 61.975 | -0.400 | 61.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.984629 | ... | ... | 59.975 | -0.400 | 59.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
| 0.984422 | ... | ... | 57.975 | -0.400 | 57.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001527 |
| 0.984217 | ... | ... | 55.975 | -0.400 | 55.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| 0.984014 | ... | ... | 53.975 | -0.400 | 53.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.983814 | ... | ... | 51.975 | -0.400 | 51.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.983615 | ... | ... | 49.975 | -0.400 | 49.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| 0.983418 | ... | ... | 47.975 | -0.400 | 47.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001921 |
| 0.983223 | ... | ... | 45.975 | -0.400 | 45.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
| 0.98303 | ... | ... | 43.975 | -0.400 | 43.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002121 |
| 0.982839 | ... | ... | 41.975 | -0.400 | 41.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| 0.982649 | ... | ... | 39.975 | -0.400 | 39.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002356 |
| 0.982461 | ... | ... | 37.975 | -0.400 | 37.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| 0.982274 | ... | ... | 35.975 | -0.400 | 35.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002636 |
| 0.982181 | ... | ... | 34.975 | -0.400 | 34.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| 0.982088 | ... | ... | 33.975 | -0.400 | 33.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| 0.981996 | ... | ... | 32.975 | -0.400 | 32.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| 0.981905 | ... | ... | 31.975 | -0.400 | 31.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| 0.981813 | ... | ... | 30.975 | -0.400 | 30.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| 0.981722 | ... | ... | 29.975 | -0.400 | 29.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| 0.981631 | ... | ... | 28.975 | -0.400 | 28.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
| 0.981541 | ... | ... | 27.975 | -0.400 | 27.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003403 |
| 0.981451 | ... | ... | 26.975 | -0.400 | 26.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003527 |
| 0.981361 | ... | ... | 25.975 | -0.400 | 25.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003659 |
| 0.981271 | ... | ... | 24.975 | -0.400 | 24.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003801 |
| 0.981182 | ... | ... | 23.975 | -0.400 | 23.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003954 |
| 0.981093 | ... | ... | 22.975 | -0.400 | 22.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004117 |
| 0.981005 | ... | ... | 21.975 | -0.400 | 21.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004294 |
| 0.980916 | ... | ... | 20.975 | -0.400 | 20.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004487 |
| 0.980828 | ... | ... | 19.975 | -0.400 | 19.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004697 |
| 0.98074 | ... | ... | 18.975 | -0.400 | 18.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004926 |
| 0.980653 | ... | ... | 17.975 | -0.400 | 17.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005178 |
| 0.980566 | ... | ... | 16.975 | -0.400 | 16.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005457 |
| 0.980479 | ... | ... | 15.975 | -0.400 | 15.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005767 |
| 0.980392 | ... | ... | 14.975 | -0.400 | 14.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.006114 |
| 0.980306 | ... | ... | 13.975 | -0.400 | 13.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006505 |
| 0.98022 | ... | ... | 12.975 | -0.400 | 12.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006951 |
| 0.980134 | ... | ... | 11.975 | -0.400 | 11.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007462 |
| 0.980048 | ... | ... | 10.975 | -0.400 | 10.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008059 |
| 0.979963 | ... | ... | 9.975 | -0.400 | 9.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00876 |
| 0.979878 | ... | ... | 8.975 | -0.400 | 8.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.009604 |
| 0.979793 | ... | ... | 7.975 | -0.400 | 7.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.010638 |
| 0.979709 | ... | ... | 6.975 | -0.400 | 6.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.011938 |
| 0.979624 | ... | ... | 5.975 | -0.400 | 5.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.013632 |
| 0.97954 | ... | ... | 4.975 | -0.400 | 4.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.015945 |
| 0.955213 | ... | ... | 3.975 | -0.375 | 3.600 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.032227 |
| 0.890751 | ... | ... | 3.025 | -0.350 | 2.675 | 123000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.101485 |
| 0.771705 | ... | ... | 2.150 | -0.300 | 1.850 | 124000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.223555 |
| 0.600911 | ... | ... | 1.400 | -0.175 | 1.225 | 125000 | 0.650 | 0.225 | 0.425 | ... | ... | -0.395839 |
| 0.431547 | ... | ... | 0.825 | -0.075 | 0.750 | 126000 | 1.175 | 0.325 | 0.850 | ... | ... | -0.565286 |
| 0.276711 | ... | ... | 0.425 | -0.025 | 0.400 | 127000 | 1.825 | 0.375 | 1.450 | ... | ... | -0.719108 |
| 0.179394 | ... | ... | 0.250 | 0 | 0.250 | 128000 | 2.675 | 0.400 | 2.275 | ... | ... | -0.814888 |
| 0.100986 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 3.550 | 0.425 | 3.125 | ... | ... | -0.890892 |
| 0.047078 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 4.475 | 0.425 | 4.050 | ... | ... | -0.941406 |
| 0.024781 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.425 | 0.400 | 5.025 | ... | ... | -0.978711 |
| 0.012905 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.425 | 0.400 | 6.025 | ... | ... | -0.978629 |
| 0.011576 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.425 | 0.400 | 7.025 | ... | ... | -0.978548 |
| 0.010524 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.425 | 0.400 | 8.025 | ... | ... | -0.978466 |
| 0.009673 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.425 | 0.400 | 9.025 | ... | ... | -0.978385 |
| 0.008968 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.425 | 0.400 | 10.025 | ... | ... | -0.978304 |
| 0.00837 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.425 | 0.400 | 11.025 | ... | ... | -0.978224 |
| 0.007861 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.425 | 0.400 | 12.025 | ... | ... | -0.978143 |
| 0.007417 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.425 | 0.400 | 13.025 | ... | ... | -0.978063 |
| 0.007029 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.425 | 0.400 | 14.025 | ... | ... | -0.977983 |
| 0.006686 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.425 | 0.400 | 15.025 | ... | ... | -0.977903 |
| 0.006381 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.425 | 0.400 | 16.025 | ... | ... | -0.977823 |
| 0.006107 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.425 | 0.400 | 17.025 | ... | ... | -0.977743 |
| 0.005859 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.425 | 0.400 | 18.025 | ... | ... | -0.977664 |
| 0.005635 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.425 | 0.400 | 19.025 | ... | ... | -0.977585 |
| 0.00543 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.425 | 0.400 | 20.025 | ... | ... | -0.977505 |
| 0.005242 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.425 | 0.400 | 21.025 | ... | ... | -0.977427 |
| 0.00507 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.425 | 0.400 | 22.025 | ... | ... | -0.977348 |
| 0.004912 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.425 | 0.400 | 23.025 | ... | ... | -0.977269 |
| 0.004764 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.425 | 0.400 | 24.025 | ... | ... | -0.977191 |
| 0.004626 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.425 | 0.400 | 25.025 | ... | ... | -0.977113 |
| 0.004499 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.425 | 0.400 | 26.025 | ... | ... | -0.977035 |
| 0.00438 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.425 | 0.400 | 27.025 | ... | ... | -0.976957 |
| 0.004269 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.425 | 0.400 | 28.025 | ... | ... | -0.976879 |
| 0.004164 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.425 | 0.400 | 29.025 | ... | ... | -0.976802 |
| 0.004065 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.425 | 0.400 | 30.025 | ... | ... | -0.976724 |
| 0.003972 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.425 | 0.400 | 31.025 | ... | ... | -0.976647 |
| 0.003885 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.425 | 0.400 | 32.025 | ... | ... | -0.97657 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.425 | 0.400 | 34.025 | ... | ... | -0.976416 |
| 0.003578 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.425 | 0.400 | 36.025 | ... | ... | -0.976263 |
| 0.003447 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.425 | 0.400 | 38.025 | ... | ... | -0.976111 |
| 0.003327 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.425 | 0.400 | 40.025 | ... | ... | -0.975959 |
| 0.003218 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.425 | 0.400 | 42.025 | ... | ... | -0.975808 |
| 0.003117 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.425 | 0.400 | 44.025 | ... | ... | -0.975657 |
| 0.003025 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.425 | 0.400 | 46.025 | ... | ... | -0.975507 |
| 0.002939 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.425 | 0.400 | 48.025 | ... | ... | -0.975357 |
| 0.00286 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.425 | 0.400 | 50.025 | ... | ... | -0.975208 |
| 0.002786 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.425 | 0.400 | 52.025 | ... | ... | -0.97506 |
| 0.002717 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.425 | 0.400 | 54.025 | ... | ... | -0.974912 |
| 0.002653 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.425 | 0.400 | 56.025 | ... | ... | -0.974764 |
| 0.002592 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.425 | 0.400 | 58.025 | ... | ... | -0.974617 |
| 0.002535 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.425 | 0.400 | 60.025 | ... | ... | -0.974471 |
| 0.002482 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.425 | 0.400 | 62.025 | ... | ... | -0.974325 |
| 0.002432 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.425 | 0.400 | 64.025 | ... | ... | -0.97418 |
| 0.002384 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.425 | 0.400 | 66.025 | ... | ... | -0.974034 |
| 0.002339 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.425 | 0.400 | 68.025 | ... | ... | -0.97389 |
| 0.002296 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.425 | 0.400 | 70.025 | ... | ... | -0.973746 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.425 | 0.400 | 72.025 | ... | ... | -0.973602 |
| 0.002217 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.425 | 0.400 | 74.025 | ... | ... | -0.973459 |
| 0.00218 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.425 | 0.400 | 76.025 | ... | ... | -0.973316 |
| 0.002145 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.425 | 0.400 | 78.025 | ... | ... | -0.973174 |
| 0.002112 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.425 | 0.400 | 80.025 | ... | ... | -0.973032 |
| 0.00208 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.425 | 0.400 | 82.025 | ... | ... | -0.972891 |
| 0.00205 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.425 | 0.400 | 84.025 | ... | ... | -0.97275 |
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.