Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982267 | ... | ... | 66.675 | 1.225 | 67.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001248 |
| 0.982017 | ... | ... | 64.675 | 1.225 | 65.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| 0.98177 | ... | ... | 62.675 | 1.225 | 63.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001355 |
| 0.981526 | ... | ... | 60.675 | 1.225 | 61.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.981285 | ... | ... | 58.675 | 1.225 | 59.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| 0.981046 | ... | ... | 56.675 | 1.225 | 57.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
| 0.98081 | ... | ... | 54.675 | 1.225 | 55.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001606 |
| 0.980576 | ... | ... | 52.675 | 1.225 | 53.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.980344 | ... | ... | 50.675 | 1.225 | 51.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001756 |
| 0.980114 | ... | ... | 48.675 | 1.225 | 49.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001838 |
| 0.979887 | ... | ... | 46.675 | 1.225 | 47.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001926 |
| 0.979661 | ... | ... | 44.675 | 1.225 | 45.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| 0.979437 | ... | ... | 42.675 | 1.225 | 43.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| 0.979215 | ... | ... | 40.675 | 1.225 | 41.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| 0.978995 | ... | ... | 38.675 | 1.225 | 39.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
| 0.978777 | ... | ... | 36.675 | 1.225 | 37.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| 0.97856 | ... | ... | 34.675 | 1.225 | 35.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| 0.978453 | ... | ... | 33.675 | 1.225 | 34.900 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| 0.978345 | ... | ... | 32.675 | 1.225 | 33.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002788 |
| 0.978238 | ... | ... | 31.675 | 1.225 | 32.900 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| 0.978132 | ... | ... | 30.675 | 1.225 | 31.900 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002964 |
| 0.978026 | ... | ... | 29.675 | 1.225 | 30.900 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| 0.97792 | ... | ... | 28.675 | 1.225 | 29.900 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| 0.977815 | ... | ... | 27.675 | 1.225 | 28.900 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| 0.97771 | ... | ... | 26.675 | 1.225 | 27.900 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| 0.977605 | ... | ... | 25.675 | 1.225 | 26.900 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| 0.977501 | ... | ... | 24.675 | 1.225 | 25.900 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003631 |
| 0.977397 | ... | ... | 23.675 | 1.225 | 24.900 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| 0.977293 | ... | ... | 22.675 | 1.225 | 23.900 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003919 |
| 0.97719 | ... | ... | 21.675 | 1.225 | 22.900 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
| 0.977087 | ... | ... | 20.675 | 1.225 | 21.900 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004251 |
| 0.976984 | ... | ... | 19.675 | 1.225 | 20.900 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
| 0.976882 | ... | ... | 18.675 | 1.225 | 19.900 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004643 |
| 0.97678 | ... | ... | 17.675 | 1.225 | 18.900 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.976678 | ... | ... | 16.675 | 1.225 | 17.900 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005108 |
| 0.976577 | ... | ... | 15.675 | 1.225 | 16.900 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| 0.976476 | ... | ... | 14.675 | 1.225 | 15.900 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
| 0.976375 | ... | ... | 13.675 | 1.225 | 14.900 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006011 |
| 0.976274 | ... | ... | 12.675 | 1.225 | 13.900 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.006386 |
| 0.976174 | ... | ... | 11.675 | 1.225 | 12.900 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006813 |
| 0.976074 | ... | ... | 10.675 | 1.225 | 11.900 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.0073 |
| 0.975974 | ... | ... | 9.675 | 1.225 | 10.900 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007867 |
| 0.975875 | ... | ... | 8.675 | 1.225 | 9.900 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00853 |
| 0.975776 | ... | ... | 7.675 | 1.225 | 8.900 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.009325 |
| 0.975677 | ... | ... | 6.675 | 1.225 | 7.900 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.010287 |
| 0.975578 | ... | ... | 5.700 | 1.200 | 6.900 | 123000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.011488 |
| 0.97548 | ... | ... | 4.725 | 1.175 | 5.900 | 124000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.022079 |
| 0.957848 | ... | ... | 3.825 | 1.100 | 4.925 | 125000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.041892 |
| 0.910932 | ... | ... | 2.950 | 1.050 | 4 | 126000 | 0.100 | -0.200 | 0.300 | ... | ... | -0.077974 |
| 0.842293 | ... | ... | 2.200 | 0.925 | 3.125 | 127000 | 0.225 | -0.300 | 0.525 | ... | ... | -0.149932 |
| 0.74184 | ... | ... | 1.550 | 0.800 | 2.350 | 128000 | 0.450 | -0.425 | 0.875 | ... | ... | -0.252696 |
| 0.621732 | ... | ... | 1.025 | 0.650 | 1.675 | 129000 | 0.775 | -0.575 | 1.350 | ... | ... | -0.374048 |
| 0.489132 | ... | ... | 0.650 | 0.475 | 1.125 | 130000 | 1.225 | -0.750 | 1.975 | ... | ... | -0.506989 |
| 0.360016 | ... | ... | 0.375 | 0.350 | 0.725 | 131000 | 1.825 | -0.875 | 2.700 | ... | ... | -0.635574 |
| 0.244135 | ... | ... | 0.200 | 0.225 | 0.425 | 132000 | 2.525 | -1 | 3.525 | ... | ... | -0.750057 |
| 0.158481 | ... | ... | 0.100 | 0.150 | 0.250 | 133000 | 3.325 | -1.100 | 4.425 | ... | ... | -0.842102 |
| 0.090601 | ... | ... | 0.050 | 0.075 | 0.125 | 134000 | 4.225 | -1.125 | 5.350 | ... | ... | -0.898551 |
| 0.056552 | ... | ... | 0.025 | 0.050 | 0.075 | 135000 | 5.150 | -1.175 | 6.325 | ... | ... | -0.942301 |
| 0.022747 | ... | ... | 0.013 | 0.013 | 0.025 | 136000 | 6.125 | -1.200 | 7.325 | ... | ... | -0.959079 |
| 0.020381 | ... | ... | 0.013 | 0.013 | 0.025 | 137000 | 7.100 | -1.225 | 8.325 | ... | ... | -0.974226 |
| 0.010825 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 8.100 | -1.225 | 9.325 | ... | ... | -0.974131 |
| 0.009918 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 9.100 | -1.225 | 10.325 | ... | ... | -0.974037 |
| 0.009168 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 10.100 | -1.225 | 11.325 | ... | ... | -0.973943 |
| 0.008539 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 11.100 | -1.225 | 12.325 | ... | ... | -0.973848 |
| 0.008003 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 12.100 | -1.225 | 13.325 | ... | ... | -0.973755 |
| 0.00754 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 13.100 | -1.225 | 14.325 | ... | ... | -0.973661 |
| 0.007134 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 14.100 | -1.225 | 15.325 | ... | ... | -0.973568 |
| 0.006778 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 15.100 | -1.225 | 16.325 | ... | ... | -0.973475 |
| 0.006461 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 16.100 | -1.225 | 17.325 | ... | ... | -0.973382 |
| 0.006178 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 17.100 | -1.225 | 18.325 | ... | ... | -0.973289 |
| 0.005922 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 18.100 | -1.225 | 19.325 | ... | ... | -0.973196 |
| 0.00569 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 19.100 | -1.225 | 20.325 | ... | ... | -0.973104 |
| 0.00548 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 20.100 | -1.225 | 21.325 | ... | ... | -0.973011 |
| 0.005286 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 21.100 | -1.225 | 22.325 | ... | ... | -0.972919 |
| 0.005109 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 22.100 | -1.225 | 23.325 | ... | ... | -0.972828 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 23.100 | -1.225 | 24.325 | ... | ... | -0.972736 |
| 0.004795 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 24.100 | -1.225 | 25.325 | ... | ... | -0.972645 |
| 0.004654 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 25.100 | -1.225 | 26.325 | ... | ... | -0.972553 |
| 0.004524 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 26.100 | -1.225 | 27.325 | ... | ... | -0.972462 |
| 0.004402 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 27.100 | -1.225 | 28.325 | ... | ... | -0.972371 |
| 0.004289 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 28.100 | -1.225 | 29.325 | ... | ... | -0.972281 |
| 0.004181 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 29.100 | -1.225 | 30.325 | ... | ... | -0.97219 |
| 0.00408 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 30.100 | -1.225 | 31.325 | ... | ... | -0.9721 |
| 0.003986 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 31.100 | -1.225 | 32.325 | ... | ... | -0.97201 |
| 0.003897 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 32.100 | -1.225 | 33.325 | ... | ... | -0.97192 |
| 0.003813 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 33.100 | -1.225 | 34.325 | ... | ... | -0.97183 |
| 0.003733 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 34.100 | -1.225 | 35.325 | ... | ... | -0.97174 |
| 0.003585 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 36.100 | -1.225 | 37.325 | ... | ... | -0.971562 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 38.100 | -1.225 | 39.325 | ... | ... | -0.971384 |
| 0.00333 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 40.100 | -1.225 | 41.325 | ... | ... | -0.971206 |
| 0.003219 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 42.100 | -1.225 | 43.325 | ... | ... | -0.97103 |
| 0.003117 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 44.100 | -1.225 | 45.325 | ... | ... | -0.970854 |
| 0.003023 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 46.100 | -1.225 | 47.325 | ... | ... | -0.970679 |
| 0.002936 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 48.100 | -1.225 | 49.325 | ... | ... | -0.970504 |
| 0.002856 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 50.100 | -1.225 | 51.325 | ... | ... | -0.97033 |
| 0.002782 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 52.100 | -1.225 | 53.325 | ... | ... | -0.970156 |
| 0.002712 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 54.100 | -1.225 | 55.325 | ... | ... | -0.969984 |
| 0.002647 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 56.100 | -1.225 | 57.325 | ... | ... | -0.969811 |
| 0.002585 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 58.100 | -1.225 | 59.325 | ... | ... | -0.96964 |
| 0.002528 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 60.100 | -1.225 | 61.325 | ... | ... | -0.969468 |
| 0.002475 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 62.100 | -1.225 | 63.325 | ... | ... | -0.969298 |
| 0.002424 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 64.100 | -1.225 | 65.325 | ... | ... | -0.969128 |
| 0.002376 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 66.100 | -1.225 | 67.325 | ... | ... | -0.968958 |
| 0.00233 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 68.100 | -1.225 | 69.325 | ... | ... | -0.96879 |
| 0.002287 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 70.100 | -1.225 | 71.325 | ... | ... | -0.968621 |
| 0.002246 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 72.100 | -1.225 | 73.325 | ... | ... | -0.968453 |
| 0.002207 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 74.100 | -1.225 | 75.325 | ... | ... | -0.968286 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 76.100 | -1.225 | 77.325 | ... | ... | -0.968119 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 78.100 | -1.225 | 79.325 | ... | ... | -0.967953 |
| 0.002101 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 80.100 | -1.225 | 81.325 | ... | ... | -0.967787 |
| 0.002069 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 82.100 | -1.225 | 83.325 | ... | ... | -0.967621 |
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.