Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982265 | ... | ... | 64.775 | -0.025 | 64.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
| 0.982014 | ... | ... | 62.775 | -0.025 | 62.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| 0.981766 | ... | ... | 60.775 | -0.025 | 60.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001431 |
| 0.981521 | ... | ... | 58.775 | -0.025 | 58.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| 0.981278 | ... | ... | 56.775 | -0.025 | 56.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001561 |
| 0.981038 | ... | ... | 54.775 | -0.025 | 54.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001632 |
| 0.980801 | ... | ... | 52.775 | -0.025 | 52.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001707 |
| 0.980566 | ... | ... | 50.775 | -0.025 | 50.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| 0.980333 | ... | ... | 48.775 | -0.025 | 48.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| 0.980102 | ... | ... | 46.775 | -0.025 | 46.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| 0.979873 | ... | ... | 44.775 | -0.025 | 44.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.979646 | ... | ... | 42.775 | -0.025 | 42.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002172 |
| 0.979422 | ... | ... | 40.775 | -0.025 | 40.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| 0.979199 | ... | ... | 38.775 | -0.025 | 38.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.978977 | ... | ... | 36.775 | -0.025 | 36.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002553 |
| 0.978758 | ... | ... | 34.775 | -0.025 | 34.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| 0.97854 | ... | ... | 32.775 | -0.025 | 32.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| 0.978324 | ... | ... | 30.775 | -0.025 | 30.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| 0.978216 | ... | ... | 29.775 | -0.025 | 29.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| 0.978109 | ... | ... | 28.775 | -0.025 | 28.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| 0.978003 | ... | ... | 27.775 | -0.025 | 27.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003386 |
| 0.977896 | ... | ... | 26.775 | -0.025 | 26.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| 0.97779 | ... | ... | 25.775 | -0.025 | 25.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| 0.977685 | ... | ... | 24.775 | -0.025 | 24.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| 0.97758 | ... | ... | 23.775 | -0.025 | 23.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| 0.977475 | ... | ... | 22.775 | -0.025 | 22.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004092 |
| 0.97737 | ... | ... | 21.775 | -0.025 | 21.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004266 |
| 0.977266 | ... | ... | 20.775 | -0.025 | 20.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004456 |
| 0.977162 | ... | ... | 19.775 | -0.025 | 19.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004663 |
| 0.977059 | ... | ... | 18.775 | -0.025 | 18.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| 0.976956 | ... | ... | 17.775 | -0.025 | 17.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005136 |
| 0.976853 | ... | ... | 16.775 | -0.025 | 16.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00541 |
| 0.97675 | ... | ... | 15.775 | -0.025 | 15.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| 0.976648 | ... | ... | 14.775 | -0.025 | 14.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.006054 |
| 0.976546 | ... | ... | 13.775 | -0.025 | 13.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.006436 |
| 0.976444 | ... | ... | 12.775 | -0.025 | 12.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006871 |
| 0.976343 | ... | ... | 11.775 | -0.025 | 11.750 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.007369 |
| 0.976241 | ... | ... | 10.775 | -0.025 | 10.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00795 |
| 0.97614 | ... | ... | 9.775 | -0.025 | 9.750 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00863 |
| 0.97604 | ... | ... | 8.775 | -0.025 | 8.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.009447 |
| 0.975939 | ... | ... | 7.775 | -0.025 | 7.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.010442 |
| 0.97584 | ... | ... | 6.775 | -0.025 | 6.750 | 120000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011687 |
| 0.97574 | ... | ... | 5.800 | -0.050 | 5.750 | 121000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.013298 |
| 0.975641 | ... | ... | 4.825 | -0.075 | 4.750 | 122000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.026052 |
| 0.953253 | ... | ... | 3.900 | -0.125 | 3.775 | 123000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.050663 |
| 0.892717 | ... | ... | 3.025 | -0.175 | 2.850 | 124000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.097423 |
| 0.77262 | ... | ... | 2.300 | -0.250 | 2.050 | 125000 | 0.300 | -0.250 | 0.550 | ... | ... | -0.221444 |
| 0.61776 | ... | ... | 1.725 | -0.300 | 1.425 | 126000 | 0.675 | -0.300 | 0.975 | ... | ... | -0.378095 |
| 0.46638 | ... | ... | 1.300 | -0.325 | 0.975 | 127000 | 1.225 | -0.275 | 1.500 | ... | ... | -0.529763 |
| 0.338303 | ... | ... | 0.950 | -0.300 | 0.650 | 128000 | 1.900 | -0.275 | 2.175 | ... | ... | -0.657166 |
| 0.231332 | ... | ... | 0.675 | -0.275 | 0.400 | 129000 | 2.650 | -0.250 | 2.900 | ... | ... | -0.762703 |
| 0.154736 | ... | ... | 0.500 | -0.250 | 0.250 | 130000 | 3.500 | -0.200 | 3.700 | ... | ... | -0.837382 |
| 0.099322 | ... | ... | 0.350 | -0.200 | 0.150 | 131000 | 4.400 | -0.150 | 4.550 | ... | ... | -0.890445 |
| 0.067354 | ... | ... | 0.225 | -0.125 | 0.100 | 132000 | 5.325 | -0.125 | 5.450 | ... | ... | -0.93105 |
| 0.037193 | ... | ... | 0.150 | -0.100 | 0.050 | 133000 | 6.275 | -0.075 | 6.350 | ... | ... | -0.959583 |
| 0.020089 | ... | ... | 0.100 | -0.075 | 0.025 | 134000 | 7.275 | -0.025 | 7.300 | ... | ... | -0.9613 |
| 0.018293 | ... | ... | 0.050 | -0.025 | 0.025 | 135000 | 8.250 | 0 | 8.250 | ... | ... | -0.974373 |
| 0.009806 | ... | ... | 0.025 | -0.013 | 0.013 | 136000 | 9.250 | 0.025 | 9.225 | ... | ... | -0.974277 |
| 0.009077 | ... | ... | 0.025 | -0.013 | 0.013 | 137000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.974182 |
| 0.008463 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.974087 |
| 0.00794 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12.250 | 0.025 | 12.225 | ... | ... | -0.973992 |
| 0.007485 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13.250 | 0.025 | 13.225 | ... | ... | -0.973897 |
| 0.007088 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.250 | 0.025 | 14.225 | ... | ... | -0.973802 |
| 0.006739 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15.250 | 0.025 | 15.225 | ... | ... | -0.973708 |
| 0.006427 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.250 | 0.025 | 16.225 | ... | ... | -0.973614 |
| 0.006148 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17.250 | 0.025 | 17.225 | ... | ... | -0.97352 |
| 0.005896 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.250 | 0.025 | 18.225 | ... | ... | -0.973426 |
| 0.005668 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19.250 | 0.025 | 19.225 | ... | ... | -0.973333 |
| 0.00546 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.250 | 0.025 | 20.225 | ... | ... | -0.973239 |
| 0.005269 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21.250 | 0.025 | 21.225 | ... | ... | -0.973146 |
| 0.005095 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.250 | 0.025 | 22.225 | ... | ... | -0.973053 |
| 0.004934 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23.250 | 0.025 | 23.225 | ... | ... | -0.97296 |
| 0.004784 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.250 | 0.025 | 24.225 | ... | ... | -0.972868 |
| 0.004644 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25.250 | 0.025 | 25.225 | ... | ... | -0.972775 |
| 0.004516 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.250 | 0.025 | 26.225 | ... | ... | -0.972683 |
| 0.004396 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27.250 | 0.025 | 27.225 | ... | ... | -0.972591 |
| 0.004283 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.250 | 0.025 | 28.225 | ... | ... | -0.972499 |
| 0.004177 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29.250 | 0.025 | 29.225 | ... | ... | -0.972408 |
| 0.004077 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.250 | 0.025 | 30.225 | ... | ... | -0.972316 |
| 0.003983 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31.250 | 0.025 | 31.225 | ... | ... | -0.972225 |
| 0.003895 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32.250 | 0.025 | 32.225 | ... | ... | -0.972134 |
| 0.003812 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33.250 | 0.025 | 33.225 | ... | ... | -0.972043 |
| 0.003732 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34.250 | 0.025 | 34.225 | ... | ... | -0.971952 |
| 0.003657 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35.250 | 0.025 | 35.225 | ... | ... | -0.971862 |
| 0.003517 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37.250 | 0.025 | 37.225 | ... | ... | -0.971681 |
| 0.003391 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39.250 | 0.025 | 39.225 | ... | ... | -0.971502 |
| 0.003276 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41.250 | 0.025 | 41.225 | ... | ... | -0.971323 |
| 0.00317 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43.250 | 0.025 | 43.225 | ... | ... | -0.971144 |
| 0.003074 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45.250 | 0.025 | 45.225 | ... | ... | -0.970967 |
| 0.002984 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47.250 | 0.025 | 47.225 | ... | ... | -0.97079 |
| 0.002901 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.250 | 0.025 | 49.225 | ... | ... | -0.970613 |
| 0.002824 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.250 | 0.025 | 51.225 | ... | ... | -0.970438 |
| 0.002753 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.250 | 0.025 | 53.225 | ... | ... | -0.970263 |
| 0.002685 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.250 | 0.025 | 55.225 | ... | ... | -0.970088 |
| 0.002622 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.250 | 0.025 | 57.225 | ... | ... | -0.969914 |
| 0.002563 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.250 | 0.025 | 59.225 | ... | ... | -0.969741 |
| 0.002508 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.250 | 0.025 | 61.225 | ... | ... | -0.969568 |
| 0.002457 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.250 | 0.025 | 63.225 | ... | ... | -0.969396 |
| 0.002407 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.250 | 0.025 | 65.225 | ... | ... | -0.969224 |
| 0.002361 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.250 | 0.025 | 67.225 | ... | ... | -0.969053 |
| 0.002316 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.250 | 0.025 | 69.225 | ... | ... | -0.968883 |
| 0.002275 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.250 | 0.025 | 71.225 | ... | ... | -0.968713 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.250 | 0.025 | 73.225 | ... | ... | -0.968543 |
| 0.002197 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.250 | 0.025 | 75.225 | ... | ... | -0.968374 |
| 0.002161 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.250 | 0.025 | 77.225 | ... | ... | -0.968206 |
| 0.002127 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.250 | 0.025 | 79.225 | ... | ... | -0.968038 |
| 0.002094 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.250 | 0.025 | 81.225 | ... | ... | -0.96787 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.250 | 0.025 | 83.225 | ... | ... | -0.967703 |
| 0.002033 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 85.250 | 0.025 | 85.225 | ... | ... | -0.967537 |
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.