Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99335 | ... | ... | 77.375 | 0.100 | 77.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.993257 | ... | ... | 75.375 | 0.100 | 75.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00112 |
| 0.993166 | ... | ... | 73.375 | 0.100 | 73.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001164 |
| 0.993076 | ... | ... | 71.375 | 0.100 | 71.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001209 |
| 0.992987 | ... | ... | 69.375 | 0.100 | 69.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001256 |
| 0.992898 | ... | ... | 67.375 | 0.100 | 67.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.992811 | ... | ... | 65.375 | 0.100 | 65.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.992724 | ... | ... | 63.375 | 0.100 | 63.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.992638 | ... | ... | 61.375 | 0.100 | 61.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.992554 | ... | ... | 59.375 | 0.100 | 59.475 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001531 |
| 0.992469 | ... | ... | 57.375 | 0.100 | 57.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| 0.992386 | ... | ... | 55.375 | 0.100 | 55.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| 0.992303 | ... | ... | 53.375 | 0.100 | 53.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| 0.992222 | ... | ... | 51.375 | 0.100 | 51.475 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| 0.99214 | ... | ... | 49.375 | 0.100 | 49.475 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| 0.99206 | ... | ... | 47.375 | 0.100 | 47.475 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001987 |
| 0.99198 | ... | ... | 45.375 | 0.100 | 45.475 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| 0.9919 | ... | ... | 43.375 | 0.100 | 43.475 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002187 |
| 0.991821 | ... | ... | 41.375 | 0.100 | 41.475 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.991743 | ... | ... | 39.375 | 0.100 | 39.475 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
| 0.991665 | ... | ... | 37.375 | 0.100 | 37.475 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| 0.991626 | ... | ... | 36.375 | 0.100 | 36.475 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
| 0.991588 | ... | ... | 35.375 | 0.100 | 35.475 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| 0.991549 | ... | ... | 34.375 | 0.100 | 34.475 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| 0.991511 | ... | ... | 33.375 | 0.100 | 33.475 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| 0.991473 | ... | ... | 32.375 | 0.100 | 32.475 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| 0.991435 | ... | ... | 31.375 | 0.100 | 31.475 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003041 |
| 0.991397 | ... | ... | 30.375 | 0.100 | 30.475 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003138 |
| 0.991359 | ... | ... | 29.375 | 0.100 | 29.475 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003241 |
| 0.991322 | ... | ... | 28.375 | 0.100 | 28.475 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003351 |
| 0.991284 | ... | ... | 27.375 | 0.100 | 27.475 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003468 |
| 0.991247 | ... | ... | 26.375 | 0.100 | 26.475 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003592 |
| 0.99121 | ... | ... | 25.375 | 0.100 | 25.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003724 |
| 0.991173 | ... | ... | 24.375 | 0.100 | 24.475 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003867 |
| 0.991136 | ... | ... | 23.375 | 0.100 | 23.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004021 |
| 0.991099 | ... | ... | 22.375 | 0.100 | 22.475 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| 0.991062 | ... | ... | 21.375 | 0.100 | 21.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004363 |
| 0.991025 | ... | ... | 20.375 | 0.100 | 20.475 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004557 |
| 0.990988 | ... | ... | 19.375 | 0.100 | 19.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004768 |
| 0.990952 | ... | ... | 18.375 | 0.100 | 18.475 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004999 |
| 0.990915 | ... | ... | 17.375 | 0.100 | 17.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005253 |
| 0.990879 | ... | ... | 16.375 | 0.100 | 16.475 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.005534 |
| 0.990842 | ... | ... | 15.375 | 0.100 | 15.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005847 |
| 0.990806 | ... | ... | 14.375 | 0.100 | 14.475 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.006198 |
| 0.99077 | ... | ... | 13.375 | 0.100 | 13.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006593 |
| 0.990733 | ... | ... | 12.375 | 0.100 | 12.475 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.007045 |
| 0.990697 | ... | ... | 11.375 | 0.100 | 11.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007562 |
| 0.990661 | ... | ... | 10.375 | 0.100 | 10.475 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.008169 |
| 0.990625 | ... | ... | 9.375 | 0.100 | 9.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.008881 |
| 0.99059 | ... | ... | 8.375 | 0.100 | 8.475 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.00974 |
| 0.990554 | ... | ... | 7.375 | 0.100 | 7.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.010798 |
| 0.990519 | ... | ... | 6.375 | 0.100 | 6.475 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.01213 |
| 0.990483 | ... | ... | 5.375 | 0.100 | 5.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.013874 |
| 0.990448 | ... | ... | 4.375 | 0.100 | 4.475 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.016265 |
| 0.990413 | ... | ... | 3.375 | 0.100 | 3.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.019788 |
| 0.990378 | ... | ... | 2.375 | 0.100 | 2.475 | 137000 | 0.013 | 0 | 0.013 | ... | ... | -0.025599 |
| 0.990343 | ... | ... | 1.425 | 0.050 | 1.475 | 138000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.037413 |
| 0.754137 | ... | ... | 0.625 | -0.050 | 0.575 | 139000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.244111 |
| 0.235709 | ... | ... | 0.175 | -0.075 | 0.100 | 140000 | 0.625 | -0.175 | 0.800 | ... | ... | -0.762479 |
| 0.03702 | ... | ... | 0.025 | -0.013 | 0.013 | 141000 | 1.525 | -0.125 | 1.650 | ... | ... | -0.990238 |
| 0.025768 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 2.525 | -0.100 | 2.625 | ... | ... | -0.990204 |
| 0.020163 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 3.525 | -0.100 | 3.625 | ... | ... | -0.990169 |
| 0.016747 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 4.525 | -0.100 | 4.625 | ... | ... | -0.990135 |
| 0.014421 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 5.525 | -0.100 | 5.625 | ... | ... | -0.9901 |
| 0.012725 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 6.525 | -0.100 | 6.625 | ... | ... | -0.990066 |
| 0.011428 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 7.525 | -0.100 | 7.625 | ... | ... | -0.990032 |
| 0.010398 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 8.525 | -0.100 | 8.625 | ... | ... | -0.989998 |
| 0.009561 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 9.525 | -0.100 | 9.625 | ... | ... | -0.989964 |
| 0.008868 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 10.525 | -0.100 | 10.625 | ... | ... | -0.98993 |
| 0.008278 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 11.525 | -0.100 | 11.625 | ... | ... | -0.989896 |
| 0.007776 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 12.525 | -0.100 | 12.625 | ... | ... | -0.989863 |
| 0.007337 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 13.525 | -0.100 | 13.625 | ... | ... | -0.989829 |
| 0.006955 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 14.525 | -0.100 | 14.625 | ... | ... | -0.989796 |
| 0.006615 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 15.525 | -0.100 | 15.625 | ... | ... | -0.989762 |
| 0.006312 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 16.525 | -0.100 | 16.625 | ... | ... | -0.989729 |
| 0.006041 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 17.525 | -0.100 | 17.625 | ... | ... | -0.989695 |
| 0.005795 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 18.525 | -0.100 | 18.625 | ... | ... | -0.989662 |
| 0.005572 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 19.525 | -0.100 | 19.625 | ... | ... | -0.989629 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 20.525 | -0.100 | 20.625 | ... | ... | -0.989596 |
| 0.005183 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 21.525 | -0.100 | 21.625 | ... | ... | -0.989563 |
| 0.005012 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 22.525 | -0.100 | 22.625 | ... | ... | -0.989529 |
| 0.004854 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 23.525 | -0.100 | 23.625 | ... | ... | -0.989496 |
| 0.004707 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 24.525 | -0.100 | 24.625 | ... | ... | -0.989464 |
| 0.00457 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 25.525 | -0.100 | 25.625 | ... | ... | -0.989431 |
| 0.004444 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 26.525 | -0.100 | 26.625 | ... | ... | -0.989398 |
| 0.004326 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 27.525 | -0.100 | 27.625 | ... | ... | -0.989365 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 28.525 | -0.100 | 28.625 | ... | ... | -0.989332 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 29.525 | -0.100 | 29.625 | ... | ... | -0.989299 |
| 0.004011 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 30.525 | -0.100 | 30.625 | ... | ... | -0.989266 |
| 0.003919 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 31.525 | -0.100 | 31.625 | ... | ... | -0.989234 |
| 0.003832 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 32.525 | -0.100 | 32.625 | ... | ... | -0.989201 |
| 0.00375 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 33.525 | -0.100 | 33.625 | ... | ... | -0.989169 |
| 0.003671 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 34.525 | -0.100 | 34.625 | ... | ... | -0.989136 |
| 0.003597 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 35.525 | -0.100 | 35.625 | ... | ... | -0.989104 |
| 0.003526 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 36.525 | -0.100 | 36.625 | ... | ... | -0.989072 |
| 0.003395 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 38.525 | -0.100 | 38.625 | ... | ... | -0.989007 |
| 0.003276 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.525 | -0.100 | 40.625 | ... | ... | -0.988943 |
| 0.003167 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.525 | -0.100 | 42.625 | ... | ... | -0.988879 |
| 0.003067 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.525 | -0.100 | 44.625 | ... | ... | -0.988815 |
| 0.002974 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.525 | -0.100 | 46.625 | ... | ... | -0.988752 |
| 0.002889 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.525 | -0.100 | 48.625 | ... | ... | -0.988688 |
| 0.00281 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.525 | -0.100 | 50.625 | ... | ... | -0.988625 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.525 | -0.100 | 52.625 | ... | ... | -0.988562 |
| 0.002668 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.525 | -0.100 | 54.625 | ... | ... | -0.9885 |
| 0.002603 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.525 | -0.100 | 56.625 | ... | ... | -0.988437 |
| 0.002542 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.525 | -0.100 | 58.625 | ... | ... | -0.988375 |
| 0.002486 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.525 | -0.100 | 60.625 | ... | ... | -0.988313 |
| 0.002433 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.525 | -0.100 | 62.625 | ... | ... | -0.988252 |
| 0.002383 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.525 | -0.100 | 64.625 | ... | ... | -0.98819 |
| 0.002335 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.525 | -0.100 | 66.625 | ... | ... | -0.988129 |
| 0.00229 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.525 | -0.100 | 68.625 | ... | ... | -0.988067 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.525 | -0.100 | 70.625 | ... | ... | -0.988006 |
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.