Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987198 | ... | ... | 61.450 | 1.525 | 62.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00132 |
| 0.986999 | ... | ... | 59.450 | 1.525 | 60.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00138 |
| 0.986802 | ... | ... | 57.450 | 1.525 | 58.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001443 |
| 0.986608 | ... | ... | 55.450 | 1.525 | 56.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| 0.986417 | ... | ... | 53.450 | 1.525 | 54.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.986228 | ... | ... | 51.450 | 1.525 | 52.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| 0.98604 | ... | ... | 49.450 | 1.525 | 50.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| 0.985855 | ... | ... | 47.450 | 1.525 | 48.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.985672 | ... | ... | 45.450 | 1.525 | 46.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| 0.98549 | ... | ... | 43.450 | 1.525 | 44.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
| 0.98531 | ... | ... | 41.450 | 1.525 | 42.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002121 |
| 0.985132 | ... | ... | 39.450 | 1.525 | 40.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| 0.984956 | ... | ... | 37.450 | 1.525 | 38.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002363 |
| 0.984781 | ... | ... | 35.450 | 1.525 | 36.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| 0.984607 | ... | ... | 33.450 | 1.525 | 34.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| 0.984521 | ... | ... | 32.450 | 1.525 | 33.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002733 |
| 0.984435 | ... | ... | 31.450 | 1.525 | 32.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002819 |
| 0.98435 | ... | ... | 30.450 | 1.525 | 31.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00291 |
| 0.984265 | ... | ... | 29.450 | 1.525 | 30.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| 0.98418 | ... | ... | 28.450 | 1.525 | 29.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| 0.984096 | ... | ... | 27.450 | 1.525 | 28.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003213 |
| 0.984012 | ... | ... | 26.450 | 1.525 | 27.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003327 |
| 0.983928 | ... | ... | 25.450 | 1.525 | 26.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003448 |
| 0.983844 | ... | ... | 24.450 | 1.525 | 25.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003577 |
| 0.983761 | ... | ... | 23.450 | 1.525 | 24.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003715 |
| 0.983678 | ... | ... | 22.450 | 1.525 | 23.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
| 0.983596 | ... | ... | 21.450 | 1.525 | 22.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| 0.983514 | ... | ... | 20.450 | 1.525 | 21.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004195 |
| 0.983432 | ... | ... | 19.450 | 1.525 | 20.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004381 |
| 0.98335 | ... | ... | 18.450 | 1.525 | 19.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004585 |
| 0.983269 | ... | ... | 17.450 | 1.525 | 18.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.983188 | ... | ... | 16.450 | 1.525 | 17.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005049 |
| 0.983107 | ... | ... | 15.450 | 1.525 | 16.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005317 |
| 0.983026 | ... | ... | 14.450 | 1.525 | 15.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005614 |
| 0.982946 | ... | ... | 13.450 | 1.525 | 14.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005946 |
| 0.982866 | ... | ... | 12.450 | 1.525 | 13.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006319 |
| 0.982786 | ... | ... | 11.450 | 1.525 | 12.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006742 |
| 0.982707 | ... | ... | 10.450 | 1.525 | 11.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007225 |
| 0.982627 | ... | ... | 9.450 | 1.525 | 10.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007786 |
| 0.982549 | ... | ... | 8.450 | 1.525 | 9.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008442 |
| 0.98247 | ... | ... | 7.450 | 1.525 | 8.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009226 |
| 0.982391 | ... | ... | 6.450 | 1.525 | 7.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.010175 |
| 0.982313 | ... | ... | 5.450 | 1.525 | 6.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.011357 |
| 0.982235 | ... | ... | 4.450 | 1.525 | 5.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.012875 |
| 0.982157 | ... | ... | 3.450 | 1.525 | 4.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.014903 |
| 0.98208 | ... | ... | 2.500 | 1.475 | 3.975 | 115000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.017781 |
| 0.952909 | ... | ... | 1.600 | 1.400 | 3 | 116000 | 0.025 | -0.150 | 0.175 | ... | ... | -0.036842 |
| 0.874985 | ... | ... | 0.900 | 1.175 | 2.075 | 117000 | 0.100 | -0.350 | 0.450 | ... | ... | -0.118974 |
| 0.724648 | ... | ... | 0.400 | 0.850 | 1.250 | 118000 | 0.275 | -0.675 | 0.950 | ... | ... | -0.271855 |
| 0.495174 | ... | ... | 0.150 | 0.475 | 0.625 | 119000 | 0.650 | -1.050 | 1.700 | ... | ... | -0.502236 |
| 0.261634 | ... | ... | 0.050 | 0.200 | 0.250 | 120000 | 1.275 | -1.325 | 2.600 | ... | ... | -0.734696 |
| 0.101216 | ... | ... | 0.013 | 0.063 | 0.075 | 121000 | 2.100 | -1.450 | 3.550 | ... | ... | -0.89197 |
| 0.037548 | ... | ... | 0.013 | 0.013 | 0.025 | 122000 | 3.050 | -1.500 | 4.550 | ... | ... | -0.951897 |
| 0.018321 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.025 | -1.525 | 5.550 | ... | ... | -0.981467 |
| 0.015531 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.025 | -1.525 | 6.550 | ... | ... | -0.981391 |
| 0.013561 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.025 | -1.525 | 7.550 | ... | ... | -0.981316 |
| 0.012087 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.025 | -1.525 | 8.550 | ... | ... | -0.981241 |
| 0.010939 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.025 | -1.525 | 9.550 | ... | ... | -0.981165 |
| 0.010017 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.025 | -1.525 | 10.550 | ... | ... | -0.98109 |
| 0.009257 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.025 | -1.525 | 11.550 | ... | ... | -0.981016 |
| 0.008621 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.025 | -1.525 | 12.550 | ... | ... | -0.980941 |
| 0.008078 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.025 | -1.525 | 13.550 | ... | ... | -0.980867 |
| 0.00761 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.025 | -1.525 | 14.550 | ... | ... | -0.980793 |
| 0.007202 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.025 | -1.525 | 15.550 | ... | ... | -0.980719 |
| 0.006842 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.025 | -1.525 | 16.550 | ... | ... | -0.980645 |
| 0.006523 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.025 | -1.525 | 17.550 | ... | ... | -0.980571 |
| 0.006237 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.025 | -1.525 | 18.550 | ... | ... | -0.980498 |
| 0.005979 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.025 | -1.525 | 19.550 | ... | ... | -0.980425 |
| 0.005746 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.025 | -1.525 | 20.550 | ... | ... | -0.980352 |
| 0.005535 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.025 | -1.525 | 21.550 | ... | ... | -0.980279 |
| 0.00534 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.025 | -1.525 | 22.550 | ... | ... | -0.980206 |
| 0.005162 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.025 | -1.525 | 23.550 | ... | ... | -0.980134 |
| 0.004998 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.025 | -1.525 | 24.550 | ... | ... | -0.980061 |
| 0.004846 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.025 | -1.525 | 25.550 | ... | ... | -0.979989 |
| 0.004705 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.025 | -1.525 | 26.550 | ... | ... | -0.979917 |
| 0.004574 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.025 | -1.525 | 27.550 | ... | ... | -0.979845 |
| 0.004452 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.025 | -1.525 | 28.550 | ... | ... | -0.979773 |
| 0.004338 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.025 | -1.525 | 29.550 | ... | ... | -0.979702 |
| 0.00423 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.025 | -1.525 | 30.550 | ... | ... | -0.979631 |
| 0.004034 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.025 | -1.525 | 32.550 | ... | ... | -0.979488 |
| 0.00386 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.025 | -1.525 | 34.550 | ... | ... | -0.979347 |
| 0.003704 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.025 | -1.525 | 36.550 | ... | ... | -0.979206 |
| 0.003563 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.025 | -1.525 | 38.550 | ... | ... | -0.979065 |
| 0.003435 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.025 | -1.525 | 40.550 | ... | ... | -0.978925 |
| 0.003319 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.025 | -1.525 | 42.550 | ... | ... | -0.978786 |
| 0.003213 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.025 | -1.525 | 44.550 | ... | ... | -0.978647 |
| 0.003115 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.025 | -1.525 | 46.550 | ... | ... | -0.978509 |
| 0.003024 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.025 | -1.525 | 48.550 | ... | ... | -0.978371 |
| 0.002941 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.025 | -1.525 | 50.550 | ... | ... | -0.978234 |
| 0.002863 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.025 | -1.525 | 52.550 | ... | ... | -0.978097 |
| 0.002791 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.025 | -1.525 | 54.550 | ... | ... | -0.977961 |
| 0.002724 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.025 | -1.525 | 56.550 | ... | ... | -0.977825 |
| 0.00266 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.025 | -1.525 | 58.550 | ... | ... | -0.977689 |
| 0.002601 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.025 | -1.525 | 60.550 | ... | ... | -0.977555 |
| 0.002546 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.025 | -1.525 | 62.550 | ... | ... | -0.97742 |
| 0.002493 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.025 | -1.525 | 64.550 | ... | ... | -0.977287 |
| 0.002444 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.025 | -1.525 | 66.550 | ... | ... | -0.977153 |
| 0.002397 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.025 | -1.525 | 68.550 | ... | ... | -0.97702 |
| 0.002353 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.025 | -1.525 | 70.550 | ... | ... | -0.976888 |
| 0.002311 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.025 | -1.525 | 72.550 | ... | ... | -0.976756 |
| 0.002271 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.025 | -1.525 | 74.550 | ... | ... | -0.976624 |
| 0.002233 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.025 | -1.525 | 76.550 | ... | ... | -0.976493 |
| 0.002196 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.025 | -1.525 | 78.550 | ... | ... | -0.976362 |
| 0.002162 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.025 | -1.525 | 80.550 | ... | ... | -0.976232 |
| 0.002129 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.025 | -1.525 | 82.550 | ... | ... | -0.976102 |
| 0.002097 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.025 | -1.525 | 84.550 | ... | ... | -0.975972 |
| 0.002068 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.025 | -1.525 | 86.550 | ... | ... | -0.975843 |
| 0.002039 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.025 | -1.525 | 88.550 | ... | ... | -0.975714 |
| 0.002011 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.025 | -1.525 | 90.550 | ... | ... | -0.975586 |
| 0.001984 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.025 | -1.525 | 92.550 | ... | ... | -0.975458 |
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.