Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99603 | ... | ... | 59.750 | -0.075 | 59.675 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.995968 | ... | ... | 57.750 | -0.075 | 57.675 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
| 0.995907 | ... | ... | 55.750 | -0.075 | 55.675 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.995846 | ... | ... | 53.750 | -0.075 | 53.675 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001611 |
| 0.995787 | ... | ... | 51.750 | -0.075 | 51.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| 0.995728 | ... | ... | 49.750 | -0.075 | 49.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| 0.995669 | ... | ... | 47.750 | -0.075 | 47.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001865 |
| 0.995611 | ... | ... | 45.750 | -0.075 | 45.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| 0.995554 | ... | ... | 43.750 | -0.075 | 43.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.995497 | ... | ... | 41.750 | -0.075 | 41.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| 0.995441 | ... | ... | 39.750 | -0.075 | 39.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| 0.995386 | ... | ... | 37.750 | -0.075 | 37.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| 0.995331 | ... | ... | 35.750 | -0.075 | 35.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| 0.995276 | ... | ... | 33.750 | -0.075 | 33.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| 0.995249 | ... | ... | 32.750 | -0.075 | 32.675 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| 0.995222 | ... | ... | 31.750 | -0.075 | 31.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| 0.995195 | ... | ... | 30.750 | -0.075 | 30.675 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00302 |
| 0.995169 | ... | ... | 29.750 | -0.075 | 29.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003122 |
| 0.995142 | ... | ... | 28.750 | -0.075 | 28.675 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| 0.995115 | ... | ... | 27.750 | -0.075 | 27.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
| 0.995089 | ... | ... | 26.750 | -0.075 | 26.675 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
| 0.995063 | ... | ... | 25.750 | -0.075 | 25.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003603 |
| 0.995036 | ... | ... | 24.750 | -0.075 | 24.675 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
| 0.99501 | ... | ... | 23.750 | -0.075 | 23.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| 0.994984 | ... | ... | 22.750 | -0.075 | 22.675 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00406 |
| 0.994958 | ... | ... | 21.750 | -0.075 | 21.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004236 |
| 0.994933 | ... | ... | 20.750 | -0.075 | 20.675 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| 0.994907 | ... | ... | 19.750 | -0.075 | 19.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004637 |
| 0.994881 | ... | ... | 18.750 | -0.075 | 18.675 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004864 |
| 0.994856 | ... | ... | 17.750 | -0.075 | 17.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| 0.99483 | ... | ... | 16.750 | -0.075 | 16.675 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005391 |
| 0.994805 | ... | ... | 15.750 | -0.075 | 15.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| 0.994779 | ... | ... | 14.750 | -0.075 | 14.675 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006042 |
| 0.994754 | ... | ... | 13.750 | -0.075 | 13.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006429 |
| 0.994729 | ... | ... | 12.750 | -0.075 | 12.675 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006869 |
| 0.994704 | ... | ... | 11.750 | -0.075 | 11.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007374 |
| 0.994679 | ... | ... | 10.750 | -0.075 | 10.675 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007962 |
| 0.994654 | ... | ... | 9.750 | -0.075 | 9.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008653 |
| 0.994629 | ... | ... | 8.750 | -0.075 | 8.675 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009483 |
| 0.994604 | ... | ... | 7.750 | -0.075 | 7.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010496 |
| 0.994579 | ... | ... | 6.750 | -0.075 | 6.675 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.011766 |
| 0.994555 | ... | ... | 5.750 | -0.075 | 5.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013414 |
| 0.99453 | ... | ... | 4.750 | -0.075 | 4.675 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.015654 |
| 0.994506 | ... | ... | 3.750 | -0.075 | 3.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.018894 |
| 0.994482 | ... | ... | 2.750 | -0.075 | 2.675 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.024092 |
| 0.994457 | ... | ... | 1.750 | -0.075 | 1.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.034087 |
| 0.994433 | ... | ... | 0.800 | -0.125 | 0.675 | 115000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.064231 |
| 0.306595 | ... | ... | 0.175 | -0.050 | 0.125 | 116000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.692637 |
| 0.040923 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.994385 |
| 0.027422 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.325 | 0.075 | 2.250 | ... | ... | -0.994361 |
| 0.021119 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.325 | 0.075 | 3.250 | ... | ... | -0.994337 |
| 0.017385 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.325 | 0.075 | 4.250 | ... | ... | -0.994313 |
| 0.014893 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.325 | 0.075 | 5.250 | ... | ... | -0.994289 |
| 0.013096 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.325 | 0.075 | 6.250 | ... | ... | -0.994266 |
| 0.011732 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.325 | 0.075 | 7.250 | ... | ... | -0.994242 |
| 0.010657 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.325 | 0.075 | 8.250 | ... | ... | -0.994218 |
| 0.009789 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.325 | 0.075 | 9.250 | ... | ... | -0.994195 |
| 0.009071 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.325 | 0.075 | 10.250 | ... | ... | -0.994171 |
| 0.008464 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.325 | 0.075 | 11.250 | ... | ... | -0.994148 |
| 0.007947 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.325 | 0.075 | 12.250 | ... | ... | -0.994124 |
| 0.007497 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.325 | 0.075 | 13.250 | ... | ... | -0.994101 |
| 0.007105 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.325 | 0.075 | 14.250 | ... | ... | -0.994078 |
| 0.006758 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.325 | 0.075 | 15.250 | ... | ... | -0.994055 |
| 0.006449 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.325 | 0.075 | 16.250 | ... | ... | -0.994032 |
| 0.006172 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.325 | 0.075 | 17.250 | ... | ... | -0.994009 |
| 0.005922 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.325 | 0.075 | 18.250 | ... | ... | -0.993986 |
| 0.005696 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.325 | 0.075 | 19.250 | ... | ... | -0.993963 |
| 0.005489 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.325 | 0.075 | 20.250 | ... | ... | -0.99394 |
| 0.0053 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.325 | 0.075 | 21.250 | ... | ... | -0.993917 |
| 0.005126 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.325 | 0.075 | 22.250 | ... | ... | -0.993894 |
| 0.004967 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.325 | 0.075 | 23.250 | ... | ... | -0.993872 |
| 0.004818 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.325 | 0.075 | 24.250 | ... | ... | -0.993849 |
| 0.004679 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.325 | 0.075 | 25.250 | ... | ... | -0.993826 |
| 0.004551 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.325 | 0.075 | 26.250 | ... | ... | -0.993804 |
| 0.004432 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.325 | 0.075 | 27.250 | ... | ... | -0.993781 |
| 0.00432 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.325 | 0.075 | 28.250 | ... | ... | -0.993759 |
| 0.004214 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.325 | 0.075 | 29.250 | ... | ... | -0.993736 |
| 0.004115 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.325 | 0.075 | 30.250 | ... | ... | -0.993714 |
| 0.004021 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.325 | 0.075 | 31.250 | ... | ... | -0.993691 |
| 0.003934 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.325 | 0.075 | 32.250 | ... | ... | -0.993669 |
| 0.003772 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.325 | 0.075 | 34.250 | ... | ... | -0.993625 |
| 0.003626 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.325 | 0.075 | 36.250 | ... | ... | -0.99358 |
| 0.003494 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.325 | 0.075 | 38.250 | ... | ... | -0.993536 |
| 0.003373 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.325 | 0.075 | 40.250 | ... | ... | -0.993493 |
| 0.003264 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.325 | 0.075 | 42.250 | ... | ... | -0.993449 |
| 0.003163 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.325 | 0.075 | 44.250 | ... | ... | -0.993405 |
| 0.00307 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.325 | 0.075 | 46.250 | ... | ... | -0.993362 |
| 0.002984 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.325 | 0.075 | 48.250 | ... | ... | -0.993319 |
| 0.002905 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.325 | 0.075 | 50.250 | ... | ... | -0.993276 |
| 0.002831 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.325 | 0.075 | 52.250 | ... | ... | -0.993233 |
| 0.002762 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.325 | 0.075 | 54.250 | ... | ... | -0.99319 |
| 0.002697 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.325 | 0.075 | 56.250 | ... | ... | -0.993148 |
| 0.002637 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.325 | 0.075 | 58.250 | ... | ... | -0.993105 |
| 0.00258 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.325 | 0.075 | 60.250 | ... | ... | -0.993063 |
| 0.002526 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.325 | 0.075 | 62.250 | ... | ... | -0.993021 |
| 0.002476 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.325 | 0.075 | 64.250 | ... | ... | -0.992979 |
| 0.002428 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.325 | 0.075 | 66.250 | ... | ... | -0.992937 |
| 0.002383 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.325 | 0.075 | 68.250 | ... | ... | -0.992896 |
| 0.00234 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.325 | 0.075 | 70.250 | ... | ... | -0.992854 |
| 0.0023 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.325 | 0.075 | 72.250 | ... | ... | -0.992813 |
| 0.002261 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.325 | 0.075 | 74.250 | ... | ... | -0.992771 |
| 0.002224 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.325 | 0.075 | 76.250 | ... | ... | -0.99273 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.325 | 0.075 | 78.250 | ... | ... | -0.992689 |
| 0.002155 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.325 | 0.075 | 80.250 | ... | ... | -0.992649 |
| 0.002123 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.325 | 0.075 | 82.250 | ... | ... | -0.992608 |
| 0.002093 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.325 | 0.075 | 84.250 | ... | ... | -0.992567 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.325 | 0.075 | 86.250 | ... | ... | -0.992527 |
| 0.002035 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.325 | 0.075 | 88.250 | ... | ... | -0.992486 |
| 0.002008 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.325 | 0.075 | 90.250 | ... | ... | -0.992446 |
| 0.001982 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.325 | 0.075 | 92.250 | ... | ... | -0.992406 |
| 0.001957 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.325 | 0.075 | 94.250 | ... | ... | -0.992366 |
| 0.001933 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.325 | 0.075 | 96.250 | ... | ... | -0.992326 |
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.