Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987012 | ... | ... | 60.775 | 0.125 | 60.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
| 0.986815 | ... | ... | 58.775 | 0.125 | 58.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001445 |
| 0.986622 | ... | ... | 56.775 | 0.125 | 56.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001513 |
| 0.98643 | ... | ... | 54.775 | 0.125 | 54.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.986241 | ... | ... | 52.775 | 0.125 | 52.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.986054 | ... | ... | 50.775 | 0.125 | 50.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| 0.985869 | ... | ... | 48.775 | 0.125 | 48.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.985686 | ... | ... | 46.775 | 0.125 | 46.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001919 |
| 0.985504 | ... | ... | 44.775 | 0.125 | 44.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
| 0.985324 | ... | ... | 42.775 | 0.125 | 42.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| 0.985147 | ... | ... | 40.775 | 0.125 | 40.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
| 0.98497 | ... | ... | 38.775 | 0.125 | 38.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
| 0.984796 | ... | ... | 36.775 | 0.125 | 36.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| 0.984622 | ... | ... | 34.775 | 0.125 | 34.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.984451 | ... | ... | 32.775 | 0.125 | 32.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| 0.984365 | ... | ... | 31.775 | 0.125 | 31.900 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| 0.98428 | ... | ... | 30.775 | 0.125 | 30.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| 0.984196 | ... | ... | 29.775 | 0.125 | 29.900 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
| 0.984111 | ... | ... | 28.775 | 0.125 | 28.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003221 |
| 0.984027 | ... | ... | 27.775 | 0.125 | 27.900 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| 0.983943 | ... | ... | 26.775 | 0.125 | 26.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003457 |
| 0.98386 | ... | ... | 25.775 | 0.125 | 25.900 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
| 0.983777 | ... | ... | 24.775 | 0.125 | 24.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| 0.983694 | ... | ... | 23.775 | 0.125 | 23.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003875 |
| 0.983612 | ... | ... | 22.775 | 0.125 | 22.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004035 |
| 0.983529 | ... | ... | 21.775 | 0.125 | 21.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004208 |
| 0.983447 | ... | ... | 20.775 | 0.125 | 20.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004396 |
| 0.983366 | ... | ... | 19.775 | 0.125 | 19.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004601 |
| 0.983285 | ... | ... | 18.775 | 0.125 | 18.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004823 |
| 0.983204 | ... | ... | 17.775 | 0.125 | 17.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005067 |
| 0.983123 | ... | ... | 16.775 | 0.125 | 16.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005338 |
| 0.983042 | ... | ... | 15.775 | 0.125 | 15.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005637 |
| 0.982962 | ... | ... | 14.775 | 0.125 | 14.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005972 |
| 0.982882 | ... | ... | 13.775 | 0.125 | 13.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006348 |
| 0.982803 | ... | ... | 12.775 | 0.125 | 12.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006775 |
| 0.982723 | ... | ... | 11.775 | 0.125 | 11.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007264 |
| 0.982644 | ... | ... | 10.775 | 0.125 | 10.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007831 |
| 0.982565 | ... | ... | 9.775 | 0.125 | 9.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008495 |
| 0.982487 | ... | ... | 8.775 | 0.125 | 8.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009291 |
| 0.982408 | ... | ... | 7.775 | 0.125 | 7.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010255 |
| 0.98233 | ... | ... | 6.775 | 0.125 | 6.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011457 |
| 0.982252 | ... | ... | 5.775 | 0.125 | 5.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.013005 |
| 0.982175 | ... | ... | 4.775 | 0.125 | 4.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.015083 |
| 0.982097 | ... | ... | 3.775 | 0.125 | 3.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.018046 |
| 0.98202 | ... | ... | 2.775 | 0.125 | 2.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.022662 |
| 0.890625 | ... | ... | 1.900 | 0.075 | 1.975 | 117000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.10283 |
| 0.700263 | ... | ... | 1.200 | 0.025 | 1.225 | 118000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.296454 |
| 0.480717 | ... | ... | 0.700 | 0 | 0.700 | 119000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.516689 |
| 0.281474 | ... | ... | 0.350 | -0.025 | 0.325 | 120000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.715046 |
| 0.133696 | ... | ... | 0.150 | -0.025 | 0.125 | 121000 | 2.225 | -0.150 | 2.375 | ... | ... | -0.860496 |
| 0.059734 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 3.125 | -0.150 | 3.275 | ... | ... | -0.952483 |
| 0.01807 | ... | ... | 0.025 | -0.013 | 0.013 | 123000 | 4.100 | -0.125 | 4.225 | ... | ... | -0.981485 |
| 0.015361 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.100 | -0.125 | 5.225 | ... | ... | -0.981409 |
| 0.013437 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.100 | -0.125 | 6.225 | ... | ... | -0.981334 |
| 0.011991 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.100 | -0.125 | 7.225 | ... | ... | -0.981258 |
| 0.010862 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.100 | -0.125 | 8.225 | ... | ... | -0.981183 |
| 0.009955 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.100 | -0.125 | 9.225 | ... | ... | -0.981108 |
| 0.009206 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.100 | -0.125 | 10.225 | ... | ... | -0.981034 |
| 0.008577 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.100 | -0.125 | 11.225 | ... | ... | -0.980959 |
| 0.008041 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.100 | -0.125 | 12.225 | ... | ... | -0.980885 |
| 0.007578 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.100 | -0.125 | 13.225 | ... | ... | -0.980811 |
| 0.007173 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.100 | -0.125 | 14.225 | ... | ... | -0.980737 |
| 0.006817 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.100 | -0.125 | 15.225 | ... | ... | -0.980663 |
| 0.0065 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.100 | -0.125 | 16.225 | ... | ... | -0.98059 |
| 0.006217 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.100 | -0.125 | 17.225 | ... | ... | -0.980516 |
| 0.005961 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.100 | -0.125 | 18.225 | ... | ... | -0.980443 |
| 0.00573 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.100 | -0.125 | 19.225 | ... | ... | -0.98037 |
| 0.00552 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.100 | -0.125 | 20.225 | ... | ... | -0.980297 |
| 0.005326 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.980225 |
| 0.00515 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.100 | -0.125 | 22.225 | ... | ... | -0.980152 |
| 0.004987 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.100 | -0.125 | 23.225 | ... | ... | -0.98008 |
| 0.004836 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.100 | -0.125 | 24.225 | ... | ... | -0.980008 |
| 0.004695 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.100 | -0.125 | 25.225 | ... | ... | -0.979936 |
| 0.004565 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.100 | -0.125 | 26.225 | ... | ... | -0.979864 |
| 0.004443 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.100 | -0.125 | 27.225 | ... | ... | -0.979792 |
| 0.00433 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.100 | -0.125 | 28.225 | ... | ... | -0.979721 |
| 0.004223 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.100 | -0.125 | 29.225 | ... | ... | -0.97965 |
| 0.004027 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.100 | -0.125 | 31.225 | ... | ... | -0.979508 |
| 0.003854 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.100 | -0.125 | 33.225 | ... | ... | -0.979366 |
| 0.003699 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.100 | -0.125 | 35.225 | ... | ... | -0.979225 |
| 0.003558 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.100 | -0.125 | 37.225 | ... | ... | -0.979085 |
| 0.003431 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.100 | -0.125 | 39.225 | ... | ... | -0.978945 |
| 0.003315 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.100 | -0.125 | 41.225 | ... | ... | -0.978806 |
| 0.003209 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.100 | -0.125 | 43.225 | ... | ... | -0.978667 |
| 0.003112 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.100 | -0.125 | 45.225 | ... | ... | -0.978529 |
| 0.003021 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.100 | -0.125 | 47.225 | ... | ... | -0.978391 |
| 0.002938 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.100 | -0.125 | 49.225 | ... | ... | -0.978254 |
| 0.002861 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.100 | -0.125 | 51.225 | ... | ... | -0.978117 |
| 0.002789 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.100 | -0.125 | 53.225 | ... | ... | -0.977981 |
| 0.002722 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.100 | -0.125 | 55.225 | ... | ... | -0.977845 |
| 0.002658 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.100 | -0.125 | 57.225 | ... | ... | -0.97771 |
| 0.002599 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.100 | -0.125 | 59.225 | ... | ... | -0.977576 |
| 0.002544 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.100 | -0.125 | 61.225 | ... | ... | -0.977441 |
| 0.002492 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.100 | -0.125 | 63.225 | ... | ... | -0.977308 |
| 0.002442 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.100 | -0.125 | 65.225 | ... | ... | -0.977174 |
| 0.002395 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.100 | -0.125 | 67.225 | ... | ... | -0.977042 |
| 0.002351 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.100 | -0.125 | 69.225 | ... | ... | -0.976909 |
| 0.002309 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.100 | -0.125 | 71.225 | ... | ... | -0.976777 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.100 | -0.125 | 73.225 | ... | ... | -0.976646 |
| 0.002232 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.100 | -0.125 | 75.225 | ... | ... | -0.976515 |
| 0.002195 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.100 | -0.125 | 77.225 | ... | ... | -0.976384 |
| 0.002161 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.100 | -0.125 | 79.225 | ... | ... | -0.976254 |
| 0.002128 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.100 | -0.125 | 81.225 | ... | ... | -0.976124 |
| 0.002097 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.100 | -0.125 | 83.225 | ... | ... | -0.975995 |
| 0.002067 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.100 | -0.125 | 85.225 | ... | ... | -0.975865 |
| 0.002038 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.100 | -0.125 | 87.225 | ... | ... | -0.975737 |
| 0.00201 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.100 | -0.125 | 89.225 | ... | ... | -0.975608 |
| 0.001983 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.100 | -0.125 | 91.225 | ... | ... | -0.975481 |
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.