Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996668 | ... | ... | 63.550 | -0.025 | 63.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001307 |
| 0.996617 | ... | ... | 61.550 | -0.025 | 61.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| 0.996566 | ... | ... | 59.550 | -0.025 | 59.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| 0.996515 | ... | ... | 57.550 | -0.025 | 57.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.996465 | ... | ... | 55.550 | -0.025 | 55.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.996416 | ... | ... | 53.550 | -0.025 | 53.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| 0.996368 | ... | ... | 51.550 | -0.025 | 51.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| 0.996319 | ... | ... | 49.550 | -0.025 | 49.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| 0.996272 | ... | ... | 47.550 | -0.025 | 47.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.996225 | ... | ... | 45.550 | -0.025 | 45.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.996178 | ... | ... | 43.550 | -0.025 | 43.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| 0.996132 | ... | ... | 41.550 | -0.025 | 41.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| 0.996086 | ... | ... | 39.550 | -0.025 | 39.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.99604 | ... | ... | 37.550 | -0.025 | 37.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| 0.995995 | ... | ... | 35.550 | -0.025 | 35.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| 0.995972 | ... | ... | 34.550 | -0.025 | 34.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| 0.99595 | ... | ... | 33.550 | -0.025 | 33.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| 0.995928 | ... | ... | 32.550 | -0.025 | 32.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| 0.995906 | ... | ... | 31.550 | -0.025 | 31.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| 0.995884 | ... | ... | 30.550 | -0.025 | 30.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| 0.995862 | ... | ... | 29.550 | -0.025 | 29.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| 0.99584 | ... | ... | 28.550 | -0.025 | 28.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| 0.995818 | ... | ... | 27.550 | -0.025 | 27.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003384 |
| 0.995797 | ... | ... | 26.550 | -0.025 | 26.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| 0.995775 | ... | ... | 25.550 | -0.025 | 25.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
| 0.995754 | ... | ... | 24.550 | -0.025 | 24.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| 0.995732 | ... | ... | 23.550 | -0.025 | 23.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| 0.995711 | ... | ... | 22.550 | -0.025 | 22.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| 0.99569 | ... | ... | 21.550 | -0.025 | 21.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| 0.995668 | ... | ... | 20.550 | -0.025 | 20.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| 0.995647 | ... | ... | 19.550 | -0.025 | 19.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004686 |
| 0.995626 | ... | ... | 18.550 | -0.025 | 18.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004917 |
| 0.995605 | ... | ... | 17.550 | -0.025 | 17.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| 0.995584 | ... | ... | 16.550 | -0.025 | 16.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005452 |
| 0.995563 | ... | ... | 15.550 | -0.025 | 15.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005763 |
| 0.995542 | ... | ... | 14.550 | -0.025 | 14.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006113 |
| 0.995521 | ... | ... | 13.550 | -0.025 | 13.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006507 |
| 0.9955 | ... | ... | 12.550 | -0.025 | 12.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006956 |
| 0.995479 | ... | ... | 11.550 | -0.025 | 11.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007472 |
| 0.995459 | ... | ... | 10.550 | -0.025 | 10.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008074 |
| 0.995438 | ... | ... | 9.550 | -0.025 | 9.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008782 |
| 0.995418 | ... | ... | 8.550 | -0.025 | 8.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009635 |
| 0.995398 | ... | ... | 7.550 | -0.025 | 7.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010682 |
| 0.995377 | ... | ... | 6.550 | -0.025 | 6.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.012 |
| 0.995357 | ... | ... | 5.550 | -0.025 | 5.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.01372 |
| 0.995337 | ... | ... | 4.550 | -0.025 | 4.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.016075 |
| 0.995317 | ... | ... | 3.550 | -0.025 | 3.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.019525 |
| 0.995297 | ... | ... | 2.550 | -0.025 | 2.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.025175 |
| 0.995277 | ... | ... | 1.550 | -0.025 | 1.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.036494 |
| 0.882862 | ... | ... | 0.575 | -0.025 | 0.550 | 119000 | 0.025 | 0 | 0.025 | ... | ... | -0.115923 |
| 0.12357 | ... | ... | 0.050 | -0.025 | 0.025 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.87525 |
| 0.037949 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.475 | 0.025 | 1.450 | ... | ... | -0.995217 |
| 0.026198 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.475 | 0.025 | 2.450 | ... | ... | -0.995197 |
| 0.020431 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.475 | 0.025 | 3.450 | ... | ... | -0.995177 |
| 0.016941 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.475 | 0.025 | 4.450 | ... | ... | -0.995158 |
| 0.014576 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.475 | 0.025 | 5.450 | ... | ... | -0.995138 |
| 0.012856 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.475 | 0.025 | 6.450 | ... | ... | -0.995119 |
| 0.011543 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.475 | 0.025 | 7.450 | ... | ... | -0.995099 |
| 0.010503 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.475 | 0.025 | 8.450 | ... | ... | -0.99508 |
| 0.009659 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.475 | 0.025 | 9.450 | ... | ... | -0.99506 |
| 0.00896 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.475 | 0.025 | 10.450 | ... | ... | -0.995041 |
| 0.008367 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.475 | 0.025 | 11.450 | ... | ... | -0.995022 |
| 0.007861 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.475 | 0.025 | 12.450 | ... | ... | -0.995002 |
| 0.007421 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.475 | 0.025 | 13.450 | ... | ... | -0.994983 |
| 0.007036 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.475 | 0.025 | 14.450 | ... | ... | -0.994964 |
| 0.006694 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.475 | 0.025 | 15.450 | ... | ... | -0.994946 |
| 0.006391 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.475 | 0.025 | 16.450 | ... | ... | -0.994927 |
| 0.006118 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.475 | 0.025 | 17.450 | ... | ... | -0.994908 |
| 0.005872 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.475 | 0.025 | 18.450 | ... | ... | -0.994889 |
| 0.005649 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.475 | 0.025 | 19.450 | ... | ... | -0.99487 |
| 0.005445 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.475 | 0.025 | 20.450 | ... | ... | -0.994851 |
| 0.005258 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.475 | 0.025 | 21.450 | ... | ... | -0.994833 |
| 0.005087 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.475 | 0.025 | 22.450 | ... | ... | -0.994814 |
| 0.004929 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.475 | 0.025 | 23.450 | ... | ... | -0.994795 |
| 0.004781 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.475 | 0.025 | 24.450 | ... | ... | -0.994776 |
| 0.004644 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.475 | 0.025 | 25.450 | ... | ... | -0.994757 |
| 0.004517 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.475 | 0.025 | 26.450 | ... | ... | -0.994739 |
| 0.004399 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.475 | 0.025 | 27.450 | ... | ... | -0.99472 |
| 0.004288 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.475 | 0.025 | 28.450 | ... | ... | -0.994702 |
| 0.004183 | ... | ... | ... | ... | 0.013 | 149000 | 29.475 | ... | ... | ... | ... | -0.994683 |
| 0.004085 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.475 | 0.025 | 30.450 | ... | ... | -0.994664 |
| 0.003906 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.475 | 0.025 | 32.450 | ... | ... | -0.994628 |
| 0.003744 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.475 | 0.025 | 34.450 | ... | ... | -0.994591 |
| 0.003599 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.475 | 0.025 | 36.450 | ... | ... | -0.994554 |
| 0.003468 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.475 | 0.025 | 38.450 | ... | ... | -0.994518 |
| 0.003349 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.475 | 0.025 | 40.450 | ... | ... | -0.994482 |
| 0.00324 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.475 | 0.025 | 42.450 | ... | ... | -0.994445 |
| 0.00314 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.475 | 0.025 | 44.450 | ... | ... | -0.994409 |
| 0.003047 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.475 | 0.025 | 46.450 | ... | ... | -0.994374 |
| 0.002962 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.475 | 0.025 | 48.450 | ... | ... | -0.994338 |
| 0.002883 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.475 | 0.025 | 50.450 | ... | ... | -0.994302 |
| 0.002809 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.475 | 0.025 | 52.450 | ... | ... | -0.994267 |
| 0.002741 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.475 | 0.025 | 54.450 | ... | ... | -0.994232 |
| 0.002676 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.475 | 0.025 | 56.450 | ... | ... | -0.994197 |
| 0.002616 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.475 | 0.025 | 58.450 | ... | ... | -0.994162 |
| 0.002559 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.475 | 0.025 | 60.450 | ... | ... | -0.994127 |
| 0.002506 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.475 | 0.025 | 62.450 | ... | ... | -0.994092 |
| 0.002456 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.475 | 0.025 | 64.450 | ... | ... | -0.994057 |
| 0.002408 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.475 | 0.025 | 66.450 | ... | ... | -0.994023 |
| 0.002363 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.475 | 0.025 | 68.450 | ... | ... | -0.993988 |
| 0.00232 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.475 | 0.025 | 70.450 | ... | ... | -0.993954 |
| 0.00228 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.475 | 0.025 | 72.450 | ... | ... | -0.99392 |
| 0.002241 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.475 | 0.025 | 74.450 | ... | ... | -0.993886 |
| 0.002204 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.475 | 0.025 | 76.450 | ... | ... | -0.993852 |
| 0.002169 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.475 | 0.025 | 78.450 | ... | ... | -0.993818 |
| 0.002136 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.475 | 0.025 | 80.450 | ... | ... | -0.993784 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.475 | 0.025 | 82.450 | ... | ... | -0.99375 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.475 | 0.025 | 84.450 | ... | ... | -0.993717 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.475 | 0.025 | 86.450 | ... | ... | -0.993683 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.475 | 0.025 | 88.450 | ... | ... | -0.99365 |
| 0.00199 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.475 | 0.025 | 90.450 | ... | ... | -0.993617 |
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.