Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984439 | ... | ... | 60.900 | -0.150 | 60.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001373 |
| 0.984196 | ... | ... | 58.900 | -0.150 | 58.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001437 |
| 0.983957 | ... | ... | 56.900 | -0.150 | 56.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| 0.98372 | ... | ... | 54.900 | -0.150 | 54.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.983486 | ... | ... | 52.900 | -0.150 | 52.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| 0.983255 | ... | ... | 50.900 | -0.150 | 50.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
| 0.983027 | ... | ... | 48.900 | -0.150 | 48.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001821 |
| 0.982801 | ... | ... | 46.900 | -0.150 | 46.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| 0.982577 | ... | ... | 44.900 | -0.150 | 44.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
| 0.982355 | ... | ... | 42.900 | -0.150 | 42.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| 0.982136 | ... | ... | 40.900 | -0.150 | 40.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| 0.981919 | ... | ... | 38.900 | -0.150 | 38.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| 0.981703 | ... | ... | 36.900 | -0.150 | 36.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| 0.98149 | ... | ... | 34.900 | -0.150 | 34.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| 0.981278 | ... | ... | 32.900 | -0.150 | 32.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002828 |
| 0.981173 | ... | ... | 31.900 | -0.150 | 31.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| 0.981069 | ... | ... | 30.900 | -0.150 | 30.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| 0.980964 | ... | ... | 29.900 | -0.150 | 29.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| 0.98086 | ... | ... | 28.900 | -0.150 | 28.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003227 |
| 0.980757 | ... | ... | 27.900 | -0.150 | 27.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003342 |
| 0.980654 | ... | ... | 26.900 | -0.150 | 26.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| 0.980551 | ... | ... | 25.900 | -0.150 | 25.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003596 |
| 0.980449 | ... | ... | 24.900 | -0.150 | 24.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003737 |
| 0.980347 | ... | ... | 23.900 | -0.150 | 23.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003888 |
| 0.980246 | ... | ... | 22.900 | -0.150 | 22.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
| 0.980145 | ... | ... | 21.900 | -0.150 | 21.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| 0.980044 | ... | ... | 20.900 | -0.150 | 20.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004415 |
| 0.979944 | ... | ... | 19.900 | -0.150 | 19.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| 0.979844 | ... | ... | 18.900 | -0.150 | 18.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004848 |
| 0.979744 | ... | ... | 17.900 | -0.150 | 17.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005096 |
| 0.979645 | ... | ... | 16.900 | -0.150 | 16.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005372 |
| 0.979546 | ... | ... | 15.900 | -0.150 | 15.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005676 |
| 0.979447 | ... | ... | 14.900 | -0.150 | 14.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006016 |
| 0.979349 | ... | ... | 13.900 | -0.150 | 13.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006399 |
| 0.979251 | ... | ... | 12.900 | -0.150 | 12.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.006835 |
| 0.979153 | ... | ... | 11.900 | -0.150 | 11.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007334 |
| 0.979055 | ... | ... | 10.900 | -0.150 | 10.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007915 |
| 0.978958 | ... | ... | 9.900 | -0.150 | 9.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008596 |
| 0.978861 | ... | ... | 8.900 | -0.150 | 8.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009414 |
| 0.978765 | ... | ... | 7.900 | -0.150 | 7.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.01041 |
| 0.978669 | ... | ... | 6.900 | -0.150 | 6.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011656 |
| 0.978573 | ... | ... | 5.900 | -0.150 | 5.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.013269 |
| 0.959842 | ... | ... | 4.925 | -0.150 | 4.775 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.026003 |
| 0.923523 | ... | ... | 3.975 | -0.150 | 3.825 | 113000 | 0.075 | 0 | 0.075 | ... | ... | -0.066347 |
| 0.858365 | ... | ... | 3.075 | -0.150 | 2.925 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.1346 |
| 0.752347 | ... | ... | 2.250 | -0.125 | 2.125 | 115000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.242895 |
| 0.615783 | ... | ... | 1.550 | -0.100 | 1.450 | 116000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.380681 |
| 0.464006 | ... | ... | 1 | -0.100 | 0.900 | 117000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.532685 |
| 0.317647 | ... | ... | 0.600 | -0.075 | 0.525 | 118000 | 1.775 | 0.100 | 1.675 | ... | ... | -0.678299 |
| 0.195068 | ... | ... | 0.325 | -0.050 | 0.275 | 119000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.79916 |
| 0.104287 | ... | ... | 0.150 | -0.025 | 0.125 | 120000 | 3.375 | 0.125 | 3.250 | ... | ... | -0.887192 |
| 0.048447 | ... | ... | 0.075 | -0.025 | 0.050 | 121000 | 4.300 | 0.150 | 4.150 | ... | ... | -0.939398 |
| 0.025415 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 5.275 | 0.150 | 5.125 | ... | ... | -0.959501 |
| 0.013201 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.250 | 0.150 | 6.100 | ... | ... | -0.977444 |
| 0.011811 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.250 | 0.150 | 7.100 | ... | ... | -0.977352 |
| 0.010719 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.250 | 0.150 | 8.100 | ... | ... | -0.97726 |
| 0.00984 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.250 | 0.150 | 9.100 | ... | ... | -0.977168 |
| 0.009112 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.250 | 0.150 | 10.100 | ... | ... | -0.977076 |
| 0.008498 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.250 | 0.150 | 11.100 | ... | ... | -0.976985 |
| 0.007975 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.250 | 0.150 | 12.100 | ... | ... | -0.976894 |
| 0.007521 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.250 | 0.150 | 13.100 | ... | ... | -0.976803 |
| 0.007124 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.250 | 0.150 | 14.100 | ... | ... | -0.976713 |
| 0.006775 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.250 | 0.150 | 15.100 | ... | ... | -0.976623 |
| 0.006463 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.250 | 0.150 | 16.100 | ... | ... | -0.976532 |
| 0.006184 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.250 | 0.150 | 17.100 | ... | ... | -0.976442 |
| 0.005933 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.250 | 0.150 | 18.100 | ... | ... | -0.976352 |
| 0.005705 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.250 | 0.150 | 19.100 | ... | ... | -0.976263 |
| 0.005497 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.250 | 0.150 | 20.100 | ... | ... | -0.976173 |
| 0.005306 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.250 | 0.150 | 21.100 | ... | ... | -0.976084 |
| 0.005132 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.250 | 0.150 | 22.100 | ... | ... | -0.975995 |
| 0.004972 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.250 | 0.150 | 23.100 | ... | ... | -0.975906 |
| 0.004822 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.250 | 0.150 | 24.100 | ... | ... | -0.975818 |
| 0.004683 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.250 | 0.150 | 25.100 | ... | ... | -0.975729 |
| 0.004554 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.250 | 0.150 | 26.100 | ... | ... | -0.975641 |
| 0.004434 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.250 | 0.150 | 27.100 | ... | ... | -0.975553 |
| 0.004321 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.250 | 0.150 | 28.100 | ... | ... | -0.975466 |
| 0.004215 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.250 | 0.150 | 29.100 | ... | ... | -0.975378 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.250 | 0.150 | 30.100 | ... | ... | -0.975291 |
| 0.004022 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.250 | 0.150 | 31.100 | ... | ... | -0.975203 |
| 0.00385 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.250 | 0.150 | 33.100 | ... | ... | -0.97503 |
| 0.003696 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.250 | 0.150 | 35.100 | ... | ... | -0.974856 |
| 0.003557 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.250 | 0.150 | 37.100 | ... | ... | -0.974684 |
| 0.00343 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.250 | 0.150 | 39.100 | ... | ... | -0.974512 |
| 0.003315 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.250 | 0.150 | 41.100 | ... | ... | -0.974342 |
| 0.00321 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.250 | 0.150 | 43.100 | ... | ... | -0.974171 |
| 0.003114 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.250 | 0.150 | 45.100 | ... | ... | -0.974002 |
| 0.003024 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.250 | 0.150 | 47.100 | ... | ... | -0.973833 |
| 0.002941 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.250 | 0.150 | 49.100 | ... | ... | -0.973665 |
| 0.002864 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.250 | 0.150 | 51.100 | ... | ... | -0.973497 |
| 0.002793 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.250 | 0.150 | 53.100 | ... | ... | -0.97333 |
| 0.002726 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.250 | 0.150 | 55.100 | ... | ... | -0.973164 |
| 0.002663 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.250 | 0.150 | 57.100 | ... | ... | -0.972998 |
| 0.002604 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.250 | 0.150 | 59.100 | ... | ... | -0.972833 |
| 0.002549 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.250 | 0.150 | 61.100 | ... | ... | -0.972668 |
| 0.002497 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.250 | 0.150 | 63.100 | ... | ... | -0.972504 |
| 0.002448 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.250 | 0.150 | 65.100 | ... | ... | -0.972341 |
| 0.002401 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.250 | 0.150 | 67.100 | ... | ... | -0.972178 |
| 0.002357 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.250 | 0.150 | 69.100 | ... | ... | -0.972016 |
| 0.002315 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.250 | 0.150 | 71.100 | ... | ... | -0.971854 |
| 0.002276 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.250 | 0.150 | 73.100 | ... | ... | -0.971693 |
| 0.002238 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.250 | 0.150 | 75.100 | ... | ... | -0.971532 |
| 0.002202 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.250 | 0.150 | 77.100 | ... | ... | -0.971372 |
| 0.002167 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.250 | 0.150 | 79.100 | ... | ... | -0.971212 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.250 | 0.150 | 81.100 | ... | ... | -0.971053 |
| 0.002103 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.250 | 0.150 | 83.100 | ... | ... | -0.970894 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.250 | 0.150 | 85.100 | ... | ... | -0.970736 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.250 | 0.150 | 87.100 | ... | ... | -0.970578 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.250 | 0.150 | 89.100 | ... | ... | -0.970421 |
| 0.00199 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.250 | 0.150 | 91.100 | ... | ... | -0.970264 |
| 0.001965 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.250 | 0.150 | 93.100 | ... | ... | -0.970107 |
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.