Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987818 | ... | ... | 66.900 | -0.450 | 66.450 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| 0.987646 | ... | ... | 64.900 | -0.450 | 64.450 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001332 |
| 0.987476 | ... | ... | 62.900 | -0.450 | 62.450 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001389 |
| 0.987308 | ... | ... | 60.900 | -0.450 | 60.450 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| 0.987142 | ... | ... | 58.900 | -0.450 | 58.450 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001513 |
| 0.986977 | ... | ... | 56.900 | -0.450 | 56.450 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
| 0.986814 | ... | ... | 54.900 | -0.450 | 54.450 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| 0.986653 | ... | ... | 52.900 | -0.450 | 52.450 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001727 |
| 0.986494 | ... | ... | 50.900 | -0.450 | 50.450 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| 0.986336 | ... | ... | 48.900 | -0.450 | 48.450 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001895 |
| 0.986179 | ... | ... | 46.900 | -0.450 | 46.450 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.986024 | ... | ... | 44.900 | -0.450 | 44.450 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002089 |
| 0.98587 | ... | ... | 42.900 | -0.450 | 42.450 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| 0.985717 | ... | ... | 40.900 | -0.450 | 40.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002314 |
| 0.985565 | ... | ... | 38.900 | -0.450 | 38.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| 0.985415 | ... | ... | 36.900 | -0.450 | 36.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| 0.985266 | ... | ... | 34.900 | -0.450 | 34.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| 0.985192 | ... | ... | 33.900 | -0.450 | 33.450 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
| 0.985118 | ... | ... | 32.900 | -0.450 | 32.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002908 |
| 0.985044 | ... | ... | 31.900 | -0.450 | 31.450 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
| 0.984971 | ... | ... | 30.900 | -0.450 | 30.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003099 |
| 0.984898 | ... | ... | 29.900 | -0.450 | 29.450 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003203 |
| 0.984825 | ... | ... | 28.900 | -0.450 | 28.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003313 |
| 0.984752 | ... | ... | 27.900 | -0.450 | 27.450 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00343 |
| 0.98468 | ... | ... | 26.900 | -0.450 | 26.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| 0.984608 | ... | ... | 25.900 | -0.450 | 25.450 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003688 |
| 0.984536 | ... | ... | 24.900 | -0.450 | 24.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| 0.984464 | ... | ... | 23.900 | -0.450 | 23.450 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003985 |
| 0.984393 | ... | ... | 22.900 | -0.450 | 22.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00415 |
| 0.984322 | ... | ... | 21.900 | -0.450 | 21.450 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004329 |
| 0.984251 | ... | ... | 20.900 | -0.450 | 20.450 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004524 |
| 0.98418 | ... | ... | 19.900 | -0.450 | 19.450 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004736 |
| 0.98411 | ... | ... | 18.900 | -0.450 | 18.450 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004968 |
| 0.98404 | ... | ... | 17.900 | -0.450 | 17.450 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| 0.98397 | ... | ... | 16.900 | -0.450 | 16.450 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005505 |
| 0.9839 | ... | ... | 15.900 | -0.450 | 15.450 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005819 |
| 0.98383 | ... | ... | 14.900 | -0.450 | 14.450 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006171 |
| 0.983761 | ... | ... | 13.900 | -0.450 | 13.450 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006568 |
| 0.983691 | ... | ... | 12.900 | -0.450 | 12.450 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007022 |
| 0.983622 | ... | ... | 11.900 | -0.450 | 11.450 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007542 |
| 0.983554 | ... | ... | 10.900 | -0.450 | 10.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.008151 |
| 0.983485 | ... | ... | 9.900 | -0.450 | 9.450 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.008867 |
| 0.983417 | ... | ... | 8.900 | -0.450 | 8.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.009731 |
| 0.983348 | ... | ... | 7.900 | -0.450 | 7.450 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.010794 |
| 0.98328 | ... | ... | 6.900 | -0.450 | 6.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.012136 |
| 0.983212 | ... | ... | 5.900 | -0.450 | 5.450 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.013892 |
| 0.983145 | ... | ... | 4.900 | -0.450 | 4.450 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.016305 |
| 0.983077 | ... | ... | 3.900 | -0.450 | 3.450 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.019868 |
| 0.98301 | ... | ... | 2.900 | -0.450 | 2.450 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.025762 |
| 0.835381 | ... | ... | 1.975 | -0.400 | 1.575 | 127000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.159924 |
| 0.61828 | ... | ... | 1.150 | -0.300 | 0.850 | 128000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.379109 |
| 0.361335 | ... | ... | 0.575 | -0.200 | 0.375 | 129000 | 0.925 | 0.250 | 0.675 | ... | ... | -0.635951 |
| 0.157206 | ... | ... | 0.225 | -0.100 | 0.125 | 130000 | 1.675 | 0.350 | 1.325 | ... | ... | -0.837942 |
| 0.025598 | ... | ... | 0.025 | -0.013 | 0.013 | 131000 | 2.550 | 0.425 | 2.125 | ... | ... | -0.982676 |
| 0.020077 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 3.550 | 0.450 | 3.100 | ... | ... | -0.98261 |
| 0.016701 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 4.550 | 0.450 | 4.100 | ... | ... | -0.982544 |
| 0.014396 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 5.550 | 0.450 | 5.100 | ... | ... | -0.982478 |
| 0.012713 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 6.550 | 0.450 | 6.100 | ... | ... | -0.982412 |
| 0.011425 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 7.550 | 0.450 | 7.100 | ... | ... | -0.982347 |
| 0.010402 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 8.550 | 0.450 | 8.100 | ... | ... | -0.982281 |
| 0.00957 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 9.550 | 0.450 | 9.100 | ... | ... | -0.982216 |
| 0.00888 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 10.550 | 0.450 | 10.100 | ... | ... | -0.982151 |
| 0.008294 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 11.550 | 0.450 | 11.100 | ... | ... | -0.982086 |
| 0.007794 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 12.550 | 0.450 | 12.100 | ... | ... | -0.982021 |
| 0.007357 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 13.550 | 0.450 | 13.100 | ... | ... | -0.981956 |
| 0.006976 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 14.550 | 0.450 | 14.100 | ... | ... | -0.981892 |
| 0.006638 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15.550 | 0.450 | 15.100 | ... | ... | -0.981827 |
| 0.006336 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.550 | 0.450 | 16.100 | ... | ... | -0.981763 |
| 0.006066 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17.550 | 0.450 | 17.100 | ... | ... | -0.981699 |
| 0.005821 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.550 | 0.450 | 18.100 | ... | ... | -0.981635 |
| 0.005599 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19.550 | 0.450 | 19.100 | ... | ... | -0.981571 |
| 0.005397 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.550 | 0.450 | 20.100 | ... | ... | -0.981508 |
| 0.005211 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21.550 | 0.450 | 21.100 | ... | ... | -0.981444 |
| 0.00504 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.550 | 0.450 | 22.100 | ... | ... | -0.981381 |
| 0.004883 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23.550 | 0.450 | 23.100 | ... | ... | -0.981318 |
| 0.004736 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.550 | 0.450 | 24.100 | ... | ... | -0.981255 |
| 0.0046 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25.550 | 0.450 | 25.100 | ... | ... | -0.981192 |
| 0.004474 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.550 | 0.450 | 26.100 | ... | ... | -0.981129 |
| 0.004357 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27.550 | 0.450 | 27.100 | ... | ... | -0.981066 |
| 0.004246 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.550 | 0.450 | 28.100 | ... | ... | -0.981003 |
| 0.004141 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29.550 | 0.450 | 29.100 | ... | ... | -0.980941 |
| 0.004043 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.550 | 0.450 | 30.100 | ... | ... | -0.980879 |
| 0.003951 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31.550 | 0.450 | 31.100 | ... | ... | -0.980816 |
| 0.003865 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 32.550 | 0.450 | 32.100 | ... | ... | -0.980754 |
| 0.003782 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33.550 | 0.450 | 33.100 | ... | ... | -0.980692 |
| 0.003704 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 34.550 | 0.450 | 34.100 | ... | ... | -0.980631 |
| 0.00363 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35.550 | 0.450 | 35.100 | ... | ... | -0.980569 |
| 0.003492 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37.550 | 0.450 | 37.100 | ... | ... | -0.980446 |
| 0.003368 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39.550 | 0.450 | 39.100 | ... | ... | -0.980323 |
| 0.003254 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41.550 | 0.450 | 41.100 | ... | ... | -0.980201 |
| 0.00315 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43.550 | 0.450 | 43.100 | ... | ... | -0.980079 |
| 0.003054 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45.550 | 0.450 | 45.100 | ... | ... | -0.979958 |
| 0.002965 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47.550 | 0.450 | 47.100 | ... | ... | -0.979837 |
| 0.002883 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49.550 | 0.450 | 49.100 | ... | ... | -0.979717 |
| 0.002807 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51.550 | 0.450 | 51.100 | ... | ... | -0.979597 |
| 0.002737 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53.550 | 0.450 | 53.100 | ... | ... | -0.979478 |
| 0.00267 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55.550 | 0.450 | 55.100 | ... | ... | -0.979358 |
| 0.002608 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57.550 | 0.450 | 57.100 | ... | ... | -0.97924 |
| 0.002549 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59.550 | 0.450 | 59.100 | ... | ... | -0.979122 |
| 0.002495 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61.550 | 0.450 | 61.100 | ... | ... | -0.979004 |
| 0.002443 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63.550 | 0.450 | 63.100 | ... | ... | -0.978886 |
| 0.002394 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65.550 | 0.450 | 65.100 | ... | ... | -0.978769 |
| 0.002348 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67.550 | 0.450 | 67.100 | ... | ... | -0.978652 |
| 0.002304 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69.550 | 0.450 | 69.100 | ... | ... | -0.978536 |
| 0.002263 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71.550 | 0.450 | 71.100 | ... | ... | -0.97842 |
| 0.002224 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73.550 | 0.450 | 73.100 | ... | ... | -0.978304 |
| 0.002186 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75.550 | 0.450 | 75.100 | ... | ... | -0.978189 |
| 0.00215 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77.550 | 0.450 | 77.100 | ... | ... | -0.978074 |
| 0.002116 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79.550 | 0.450 | 79.100 | ... | ... | -0.97796 |
| 0.002083 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81.550 | 0.450 | 81.100 | ... | ... | -0.977845 |
| 0.002052 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 83.550 | 0.450 | 83.100 | ... | ... | -0.977731 |
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.