Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993508 | ... | ... | 64.700 | 0.050 | 64.750 | 62000 | ... | ... | 0.013 | ... | 0.175 | -0.001303 |
| 0.993508 | ... | ... | 62.700 | 0.050 | 62.750 | 64000 | ... | ... | 0.013 | ... | 0.175 | -0.001359 |
| 0.993508 | ... | ... | 60.700 | 0.050 | 60.750 | 66000 | ... | ... | 0.013 | ... | 0.175 | -0.001418 |
| 0.993508 | ... | ... | 58.700 | 0.050 | 58.750 | 68000 | ... | ... | 0.013 | ... | 0.175 | -0.00148 |
| 0.993508 | ... | ... | 56.700 | 0.050 | 56.750 | 70000 | ... | ... | 0.013 | ... | 0.175 | -0.001546 |
| 0.993508 | ... | ... | 54.700 | 0.050 | 54.750 | 72000 | ... | ... | 0.013 | ... | 0.175 | -0.001615 |
| 0.993508 | ... | ... | 52.700 | 0.050 | 52.750 | 74000 | ... | ... | 0.013 | ... | 0.175 | -0.001689 |
| 0.993508 | ... | ... | 50.700 | 0.050 | 50.750 | 76000 | ... | ... | 0.013 | ... | 0.175 | -0.001769 |
| 0.993508 | ... | ... | 48.700 | 0.050 | 48.750 | 78000 | ... | ... | 0.013 | ... | 0.175 | -0.001853 |
| 0.993508 | ... | ... | 46.700 | 0.050 | 46.750 | 80000 | ... | ... | 0.013 | ... | 0.175 | -0.001943 |
| 0.993508 | ... | ... | 44.700 | 0.050 | 44.750 | 82000 | ... | ... | 0.013 | ... | 0.175 | -0.002041 |
| 0.993508 | ... | ... | 42.700 | 0.050 | 42.750 | 84000 | ... | ... | 0.013 | ... | 0.175 | -0.002146 |
| 0.993508 | ... | ... | 40.700 | 0.050 | 40.750 | 86000 | ... | ... | 0.013 | ... | 0.175 | -0.002259 |
| 0.993508 | ... | ... | 38.700 | 0.050 | 38.750 | 88000 | ... | ... | 0.013 | ... | 0.175 | -0.002383 |
| 0.993508 | ... | ... | 36.700 | 0.050 | 36.750 | 90000 | ... | ... | 0.013 | ... | 0.175 | -0.002519 |
| 0.993508 | ... | ... | 34.700 | 0.050 | 34.750 | 92000 | ... | ... | 0.013 | ... | 0.175 | -0.002667 |
| 0.993508 | ... | ... | 32.700 | 0.050 | 32.750 | 94000 | ... | ... | 0.013 | ... | 0.175 | -0.002831 |
| 0.993508 | ... | ... | 31.700 | 0.050 | 31.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| 0.993508 | ... | ... | 30.700 | 0.050 | 30.750 | 96000 | ... | ... | 0.013 | ... | 0.175 | -0.003013 |
| 0.993508 | ... | ... | 29.700 | 0.050 | 29.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003112 |
| 0.993508 | ... | ... | 28.700 | 0.050 | 28.750 | 98000 | ... | ... | 0.013 | ... | 0.175 | -0.003217 |
| 0.993508 | ... | ... | 27.700 | 0.050 | 27.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| 0.993508 | ... | ... | 26.700 | 0.050 | 26.750 | 100000 | ... | ... | 0.013 | ... | 0.175 | -0.003447 |
| 0.993508 | ... | ... | 25.700 | 0.050 | 25.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003573 |
| 0.993508 | ... | ... | 24.700 | 0.050 | 24.750 | 102000 | ... | ... | 0.013 | ... | 0.175 | -0.003708 |
| 0.993508 | ... | ... | 23.700 | 0.050 | 23.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| 0.993508 | ... | ... | 22.700 | 0.050 | 22.750 | 104000 | ... | ... | 0.013 | ... | 0.175 | -0.00401 |
| 0.993508 | ... | ... | 21.700 | 0.050 | 21.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004177 |
| 0.993508 | ... | ... | 20.700 | 0.050 | 20.750 | 106000 | ... | ... | 0.013 | ... | 0.175 | -0.004359 |
| 0.993508 | ... | ... | 19.700 | 0.050 | 19.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004557 |
| 0.993508 | ... | ... | 18.700 | 0.050 | 18.750 | 108000 | ... | ... | 0.013 | ... | 0.175 | -0.004773 |
| 0.993508 | ... | ... | 17.700 | 0.050 | 17.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005008 |
| 0.993508 | ... | ... | 16.700 | 0.050 | 16.750 | 110000 | ... | ... | 0.013 | ... | 0.175 | -0.005268 |
| 0.993508 | ... | ... | 15.700 | 0.050 | 15.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005557 |
| 0.993508 | ... | ... | 14.700 | 0.050 | 14.750 | 112000 | ... | ... | 0.013 | ... | 0.200 | -0.005877 |
| 0.993508 | ... | ... | 13.700 | 0.050 | 13.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006237 |
| 0.993508 | ... | ... | 12.700 | 0.050 | 12.750 | 114000 | ... | ... | 0.013 | ... | 0.200 | -0.006645 |
| 0.993508 | ... | ... | 11.700 | 0.050 | 11.750 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.012264 |
| 0.993508 | ... | ... | 10.700 | 0.050 | 10.750 | 116000 | ... | ... | 0.025 | ... | 0.225 | -0.013164 |
| 0.993508 | ... | ... | 9.725 | 0.050 | 9.775 | 117000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.023954 |
| 0.993508 | ... | ... | 8.775 | 0.025 | 8.800 | 118000 | ... | ... | 0.075 | ... | 0.275 | -0.034795 |
| 0.993508 | ... | ... | 7.850 | 0 | 7.850 | 119000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.060888 |
| 0.993508 | ... | ... | 6.950 | 0 | 6.950 | 120000 | ... | ... | 0.225 | ... | 0.375 | -0.086156 |
| 0.993508 | ... | ... | 6.100 | -0.025 | 6.075 | 121000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.122784 |
| 0.963241 | ... | ... | 5.300 | -0.050 | 5.250 | 122000 | ... | ... | 0.525 | ... | 0.650 | -0.168036 |
| 0.865048 | ... | ... | 4.525 | -0.050 | 4.475 | 123000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.219904 |
| 0.781007 | ... | ... | 3.825 | -0.075 | 3.750 | 124000 | ... | ... | 1 | ... | 1.175 | -0.274633 |
| 0.698067 | ... | ... | 3.150 | -0.075 | 3.075 | 125000 | 1.350 | -0.125 | 1.475 | ... | ... | -0.338241 |
| 0.610674 | ... | ... | 2.575 | -0.075 | 2.500 | 126000 | ... | ... | 1.750 | 1.238 | 1.238 | -0.403769 |
| 0.525063 | ... | ... | 2.050 | -0.050 | 2 | 127000 | 2.250 | -0.100 | 2.350 | ... | ... | -0.470887 |
| 0.442339 | 1.425 | 1.425 | 1.550 | ... | ... | 128000 | ... | ... | 2.800 | 2.263 | 2.263 | -0.536152 |
| 0.365653 | ... | ... | 1.225 | -0.025 | 1.200 | 129000 | 3.450 | -0.075 | 3.525 | ... | ... | -0.596619 |
| 0.295004 | 0.788 | 0.788 | 0.900 | ... | ... | 130000 | 4.125 | -0.050 | 4.175 | ... | ... | -0.65351 |
| 0.234607 | ... | 1.500 | 0.675 | ... | ... | 131000 | 4.900 | 0 | 4.900 | ... | ... | -0.70079 |
| 0.173922 | ... | 0.900 | 0.450 | ... | ... | 132000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.745704 |
| 0.126201 | ... | ... | 0.275 | 0.025 | 0.300 | 133000 | 6.525 | -0.025 | 6.550 | ... | ... | -0.7805 |
| 0.090146 | 0.388 | 0.388 | 0.200 | ... | ... | 134000 | 7.400 | -0.050 | 7.450 | ... | ... | -0.810038 |
| 0.060942 | ... | ... | 0.125 | 0 | 0.125 | 135000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.827435 |
| 0.039485 | ... | 0.425 | 0.075 | ... | ... | 136000 | 9.300 | -0.050 | 9.350 | ... | ... | -0.842887 |
| 0.027312 | ... | ... | 0.050 | 0 | 0.050 | 137000 | 10.275 | -0.050 | 10.325 | ... | ... | -0.853415 |
| 0.01508 | ... | 0.350 | 0.025 | ... | ... | 138000 | 11.250 | -0.050 | 11.300 | ... | ... | -0.86276 |
| 0.014135 | ... | ... | 0.025 | 0 | 0.025 | 139000 | 12.250 | -0.050 | 12.300 | ... | ... | -0.867907 |
| 0.007699 | ... | 0.300 | 0.013 | ... | ... | 140000 | 13.250 | -0.050 | 13.300 | ... | ... | -0.872421 |
| 0.007275 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.250 | -0.050 | 14.300 | ... | ... | -0.876414 |
| 0.006903 | ... | 0.275 | 0.013 | ... | ... | 142000 | 15.250 | -0.050 | 15.300 | ... | ... | -0.879972 |
| 0.006573 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.250 | -0.050 | 16.300 | ... | ... | -0.883163 |
| 0.006279 | ... | 0.250 | 0.013 | ... | ... | 144000 | 17.250 | -0.050 | 17.300 | ... | ... | -0.886041 |
| 0.006014 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.250 | -0.050 | 18.300 | ... | ... | -0.888651 |
| 0.005775 | ... | 0.225 | 0.013 | ... | ... | 146000 | 19.250 | -0.050 | 19.300 | ... | ... | -0.891027 |
| 0.005557 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.250 | -0.050 | 20.300 | ... | ... | -0.8932 |
| 0.005358 | ... | 0.200 | 0.013 | ... | ... | 148000 | 21.250 | -0.050 | 21.300 | ... | ... | -0.895195 |
| 0.005176 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.250 | -0.050 | 22.300 | ... | ... | -0.89703 |
| 0.005008 | ... | 0.200 | 0.013 | ... | ... | 150000 | 23.250 | -0.050 | 23.300 | ... | ... | -0.898725 |
| 0.004854 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.250 | -0.050 | 24.300 | ... | ... | -0.900295 |
| 0.004709 | ... | 0.200 | 0.013 | ... | ... | 152000 | 25.250 | -0.050 | 25.300 | ... | ... | -0.901753 |
| 0.004575 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.250 | -0.050 | 26.300 | ... | ... | -0.903108 |
| 0.004451 | ... | 0.200 | 0.013 | ... | ... | 154000 | 27.250 | -0.050 | 27.300 | ... | ... | -0.904372 |
| 0.004335 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.250 | -0.050 | 28.300 | ... | ... | -0.905553 |
| 0.004225 | ... | 0.200 | 0.013 | ... | ... | 156000 | 29.250 | -0.050 | 29.300 | ... | ... | -0.906659 |
| 0.004122 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.250 | -0.050 | 30.300 | ... | ... | -0.907695 |
| 0.004025 | ... | 0.175 | 0.013 | ... | ... | 158000 | 31.250 | -0.050 | 31.300 | ... | ... | -0.908668 |
| 0.003849 | ... | 0.175 | 0.013 | ... | ... | 160000 | 33.250 | -0.050 | 33.300 | ... | ... | -0.910445 |
| 0.003691 | ... | 0.175 | 0.013 | ... | ... | 162000 | 35.250 | -0.050 | 35.300 | ... | ... | -0.912023 |
| 0.003548 | ... | 0.175 | 0.013 | ... | ... | 164000 | 37.250 | -0.050 | 37.300 | ... | ... | -0.913432 |
| 0.003418 | ... | 0.175 | 0.013 | ... | ... | 166000 | 39.250 | -0.050 | 39.300 | ... | ... | -0.914695 |
| 0.0033 | ... | 0.175 | 0.013 | ... | ... | 168000 | 41.250 | -0.050 | 41.300 | ... | ... | -0.915831 |
| 0.003193 | ... | 0.175 | 0.013 | ... | ... | 170000 | 43.250 | -0.050 | 43.300 | ... | ... | -0.916855 |
| 0.003094 | ... | 0.175 | 0.013 | ... | ... | 172000 | 45.250 | -0.050 | 45.300 | ... | ... | -0.917781 |
| 0.003002 | ... | 0.175 | 0.013 | ... | ... | 174000 | 47.250 | -0.050 | 47.300 | ... | ... | -0.91862 |
| 0.002918 | ... | 0.175 | 0.013 | ... | ... | 176000 | 49.250 | -0.050 | 49.300 | ... | ... | -0.919382 |
| 0.00284 | ... | 0.175 | 0.013 | ... | ... | 178000 | 51.250 | -0.050 | 51.300 | ... | ... | -0.920075 |
| 0.002767 | ... | 0.175 | 0.013 | ... | ... | 180000 | 53.250 | -0.050 | 53.300 | ... | ... | -0.920706 |
| 0.002699 | ... | 0.175 | 0.013 | ... | ... | 182000 | 55.250 | -0.050 | 55.300 | ... | ... | -0.921281 |
| 0.002635 | ... | 0.175 | 0.013 | ... | ... | 184000 | 57.250 | -0.050 | 57.300 | ... | ... | -0.921805 |
| 0.002575 | ... | 0.175 | 0.013 | ... | ... | 186000 | 59.250 | -0.050 | 59.300 | ... | ... | -0.922284 |
| 0.002519 | ... | 0.175 | 0.013 | ... | ... | 188000 | 61.250 | -0.050 | 61.300 | ... | ... | -0.922721 |
| 0.002466 | ... | 0.175 | 0.013 | ... | ... | 190000 | 63.250 | -0.050 | 63.300 | ... | ... | -0.923121 |
| 0.002416 | ... | 0.175 | 0.013 | ... | ... | 192000 | 65.250 | -0.050 | 65.300 | ... | ... | -0.923485 |
| 0.002369 | ... | 0.175 | 0.013 | ... | ... | 194000 | 67.250 | -0.050 | 67.300 | ... | ... | -0.923818 |
| 0.002324 | ... | 0.175 | 0.013 | ... | ... | 196000 | 69.250 | -0.050 | 69.300 | ... | ... | -0.924121 |
| 0.002282 | ... | 0.175 | 0.013 | ... | ... | 198000 | 71.250 | -0.050 | 71.300 | ... | ... | -0.924397 |
| 0.002242 | ... | 0.175 | 0.013 | ... | ... | 200000 | 73.250 | -0.050 | 73.300 | ... | ... | -0.924648 |
| 0.002204 | ... | 0.175 | 0.013 | ... | ... | 202000 | 75.250 | -0.050 | 75.300 | ... | ... | -0.924876 |
| 0.002167 | ... | 0.175 | 0.013 | ... | ... | 204000 | 77.250 | -0.050 | 77.300 | ... | ... | -0.925083 |
| 0.002132 | ... | 0.175 | 0.013 | ... | ... | 206000 | 79.250 | -0.050 | 79.300 | ... | ... | -0.92527 |
| 0.002099 | ... | 0.175 | 0.013 | ... | ... | 208000 | 81.250 | -0.050 | 81.300 | ... | ... | -0.925439 |
| 0.002068 | ... | 0.175 | 0.013 | ... | ... | 210000 | 83.250 | -0.050 | 83.300 | ... | ... | -0.92559 |
| 0.002037 | ... | 0.175 | 0.013 | ... | ... | 212000 | 85.250 | -0.050 | 85.300 | ... | ... | -0.925725 |
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.