Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987141 | ... | ... | 58.750 | -0.200 | 58.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001442 |
| 0.986946 | ... | ... | 56.750 | -0.200 | 56.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| 0.986753 | ... | ... | 54.750 | -0.200 | 54.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001583 |
| 0.986563 | ... | ... | 52.750 | -0.200 | 52.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
| 0.986375 | ... | ... | 50.750 | -0.200 | 50.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001741 |
| 0.986189 | ... | ... | 48.750 | -0.200 | 48.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| 0.986005 | ... | ... | 46.750 | -0.200 | 46.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| 0.985823 | ... | ... | 44.750 | -0.200 | 44.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| 0.985643 | ... | ... | 42.750 | -0.200 | 42.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002132 |
| 0.985464 | ... | ... | 40.750 | -0.200 | 40.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| 0.985287 | ... | ... | 38.750 | -0.200 | 38.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| 0.985112 | ... | ... | 36.750 | -0.200 | 36.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| 0.984938 | ... | ... | 34.750 | -0.200 | 34.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| 0.984766 | ... | ... | 32.750 | -0.200 | 32.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.984596 | ... | ... | 30.750 | -0.200 | 30.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003036 |
| 0.984426 | ... | ... | 28.750 | -0.200 | 28.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| 0.984342 | ... | ... | 27.750 | -0.200 | 27.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
| 0.984258 | ... | ... | 26.750 | -0.200 | 26.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| 0.984175 | ... | ... | 25.750 | -0.200 | 25.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
| 0.984091 | ... | ... | 24.750 | -0.200 | 24.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
| 0.984008 | ... | ... | 23.750 | -0.200 | 23.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003919 |
| 0.983926 | ... | ... | 22.750 | -0.200 | 22.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004084 |
| 0.983843 | ... | ... | 21.750 | -0.200 | 21.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004261 |
| 0.983761 | ... | ... | 20.750 | -0.200 | 20.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.983679 | ... | ... | 19.750 | -0.200 | 19.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004666 |
| 0.983598 | ... | ... | 18.750 | -0.200 | 18.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004896 |
| 0.983517 | ... | ... | 17.750 | -0.200 | 17.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005149 |
| 0.983436 | ... | ... | 16.750 | -0.200 | 16.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00543 |
| 0.983356 | ... | ... | 15.750 | -0.200 | 15.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00574 |
| 0.983275 | ... | ... | 14.750 | -0.200 | 14.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006089 |
| 0.983195 | ... | ... | 13.750 | -0.200 | 13.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006482 |
| 0.983116 | ... | ... | 12.750 | -0.200 | 12.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00693 |
| 0.983036 | ... | ... | 11.750 | -0.200 | 11.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007444 |
| 0.982957 | ... | ... | 10.750 | -0.200 | 10.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008043 |
| 0.982878 | ... | ... | 9.750 | -0.200 | 9.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008748 |
| 0.9828 | ... | ... | 8.750 | -0.200 | 8.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.009597 |
| 0.982722 | ... | ... | 7.750 | -0.200 | 7.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010638 |
| 0.982644 | ... | ... | 6.750 | -0.200 | 6.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.011947 |
| 0.982566 | ... | ... | 5.750 | -0.200 | 5.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.013654 |
| 0.982489 | ... | ... | 4.750 | -0.200 | 4.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.015988 |
| 0.982411 | ... | ... | 3.750 | -0.200 | 3.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.0194 |
| 0.9492 | ... | ... | 2.775 | -0.200 | 2.575 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.041163 |
| 0.840764 | ... | ... | 1.875 | -0.200 | 1.675 | 115000 | 0.125 | 0 | 0.125 | ... | ... | -0.154197 |
| 0.660254 | ... | ... | 1 | -0.150 | 0.850 | 116000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.336797 |
| 0.378418 | ... | ... | 0.500 | -0.125 | 0.375 | 117000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.618804 |
| 0.162851 | ... | ... | 0.200 | -0.075 | 0.125 | 118000 | 1.575 | 0.125 | 1.450 | ... | ... | -0.832153 |
| 0.090252 | ... | ... | 0.125 | -0.050 | 0.075 | 119000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.902668 |
| 0.034256 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 3.475 | 0.200 | 3.275 | ... | ... | -0.955085 |
| 0.017012 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 4.450 | 0.200 | 4.250 | ... | ... | -0.981799 |
| 0.014629 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 5.450 | 0.200 | 5.250 | ... | ... | -0.981723 |
| 0.012897 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 6.450 | 0.200 | 6.250 | ... | ... | -0.981647 |
| 0.011577 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 7.450 | 0.200 | 7.250 | ... | ... | -0.981572 |
| 0.010532 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 8.450 | 0.200 | 8.250 | ... | ... | -0.981497 |
| 0.009685 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 9.450 | 0.200 | 9.250 | ... | ... | -0.981422 |
| 0.008983 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 10.450 | 0.200 | 10.250 | ... | ... | -0.981347 |
| 0.008388 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 11.450 | 0.200 | 11.250 | ... | ... | -0.981272 |
| 0.007881 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 12.450 | 0.200 | 12.250 | ... | ... | -0.981198 |
| 0.007439 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 13.450 | 0.200 | 13.250 | ... | ... | -0.981124 |
| 0.007053 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 14.450 | 0.200 | 14.250 | ... | ... | -0.98105 |
| 0.006711 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 15.450 | 0.200 | 15.250 | ... | ... | -0.980976 |
| 0.006407 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 16.450 | 0.200 | 16.250 | ... | ... | -0.980903 |
| 0.006133 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 17.450 | 0.200 | 17.250 | ... | ... | -0.980829 |
| 0.005887 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 18.450 | 0.200 | 18.250 | ... | ... | -0.980756 |
| 0.005664 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 19.450 | 0.200 | 19.250 | ... | ... | -0.980683 |
| 0.005459 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 20.450 | 0.200 | 20.250 | ... | ... | -0.98061 |
| 0.005272 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 21.450 | 0.200 | 21.250 | ... | ... | -0.980538 |
| 0.0051 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 22.450 | 0.200 | 22.250 | ... | ... | -0.980465 |
| 0.004942 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.450 | 0.200 | 23.250 | ... | ... | -0.980393 |
| 0.004795 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 24.450 | 0.200 | 24.250 | ... | ... | -0.980321 |
| 0.004657 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.450 | 0.200 | 25.250 | ... | ... | -0.980249 |
| 0.004531 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 26.450 | 0.200 | 26.250 | ... | ... | -0.980178 |
| 0.004413 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.450 | 0.200 | 27.250 | ... | ... | -0.980106 |
| 0.004301 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 28.450 | 0.200 | 28.250 | ... | ... | -0.980035 |
| 0.004196 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.450 | 0.200 | 29.250 | ... | ... | -0.979964 |
| 0.004098 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 30.450 | 0.200 | 30.250 | ... | ... | -0.979893 |
| 0.004005 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.450 | 0.200 | 31.250 | ... | ... | -0.979822 |
| 0.003918 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 32.450 | 0.200 | 32.250 | ... | ... | -0.979751 |
| 0.003836 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.450 | 0.200 | 33.250 | ... | ... | -0.97968 |
| 0.003757 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 34.450 | 0.200 | 34.250 | ... | ... | -0.97961 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.450 | 0.200 | 35.250 | ... | ... | -0.979539 |
| 0.003545 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.450 | 0.200 | 37.250 | ... | ... | -0.979399 |
| 0.00342 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.450 | 0.200 | 39.250 | ... | ... | -0.979259 |
| 0.003306 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.450 | 0.200 | 41.250 | ... | ... | -0.97912 |
| 0.003201 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.450 | 0.200 | 43.250 | ... | ... | -0.978982 |
| 0.003105 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.450 | 0.200 | 45.250 | ... | ... | -0.978843 |
| 0.003016 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.450 | 0.200 | 47.250 | ... | ... | -0.978706 |
| 0.002934 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.450 | 0.200 | 49.250 | ... | ... | -0.978569 |
| 0.002858 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.450 | 0.200 | 51.250 | ... | ... | -0.978432 |
| 0.002787 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.450 | 0.200 | 53.250 | ... | ... | -0.978296 |
| 0.00272 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.450 | 0.200 | 55.250 | ... | ... | -0.978161 |
| 0.002658 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.450 | 0.200 | 57.250 | ... | ... | -0.978026 |
| 0.002599 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.450 | 0.200 | 59.250 | ... | ... | -0.977892 |
| 0.002545 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.450 | 0.200 | 61.250 | ... | ... | -0.977758 |
| 0.002493 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.450 | 0.200 | 63.250 | ... | ... | -0.977624 |
| 0.002444 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.450 | 0.200 | 65.250 | ... | ... | -0.977491 |
| 0.002398 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.450 | 0.200 | 67.250 | ... | ... | -0.977359 |
| 0.002354 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.450 | 0.200 | 69.250 | ... | ... | -0.977227 |
| 0.002313 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.450 | 0.200 | 71.250 | ... | ... | -0.977095 |
| 0.002273 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.450 | 0.200 | 73.250 | ... | ... | -0.976964 |
| 0.002235 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.450 | 0.200 | 75.250 | ... | ... | -0.976833 |
| 0.002199 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.450 | 0.200 | 77.250 | ... | ... | -0.976702 |
| 0.002165 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.450 | 0.200 | 79.250 | ... | ... | -0.976572 |
| 0.002133 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.450 | 0.200 | 81.250 | ... | ... | -0.976443 |
| 0.002101 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.450 | 0.200 | 83.250 | ... | ... | -0.976314 |
| 0.002072 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.450 | 0.200 | 85.250 | ... | ... | -0.976185 |
| 0.002043 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.450 | 0.200 | 87.250 | ... | ... | -0.976056 |
| 0.002015 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.450 | 0.200 | 89.250 | ... | ... | -0.975928 |
| 0.001989 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.450 | 0.200 | 91.250 | ... | ... | -0.9758 |
| 0.001964 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.450 | 0.200 | 93.250 | ... | ... | -0.975673 |
| 0.001939 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.450 | 0.200 | 95.250 | ... | ... | -0.975546 |
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.