Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999138 | ... | ... | 59.575 | -0.075 | 59.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| 0.999125 | ... | ... | 57.575 | -0.075 | 57.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001471 |
| 0.999111 | ... | ... | 55.575 | -0.075 | 55.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001542 |
| 0.999098 | ... | ... | 53.575 | -0.075 | 53.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001617 |
| 0.999085 | ... | ... | 51.575 | -0.075 | 51.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001696 |
| 0.999072 | ... | ... | 49.575 | -0.075 | 49.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001781 |
| 0.99906 | ... | ... | 47.575 | -0.075 | 47.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001872 |
| 0.999047 | ... | ... | 45.575 | -0.075 | 45.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001969 |
| 0.999035 | ... | ... | 43.575 | -0.075 | 43.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| 0.999023 | ... | ... | 41.575 | -0.075 | 41.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| 0.99901 | ... | ... | 39.575 | -0.075 | 39.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002312 |
| 0.998998 | ... | ... | 37.575 | -0.075 | 37.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| 0.998986 | ... | ... | 35.575 | -0.075 | 35.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002594 |
| 0.998975 | ... | ... | 33.575 | -0.075 | 33.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| 0.998969 | ... | ... | 32.575 | -0.075 | 32.500 | 83000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.998963 | ... | ... | 31.575 | -0.075 | 31.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| 0.998957 | ... | ... | 30.575 | -0.075 | 30.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| 0.998951 | ... | ... | 29.575 | -0.075 | 29.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| 0.998945 | ... | ... | 28.575 | -0.075 | 28.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| 0.998939 | ... | ... | 27.575 | -0.075 | 27.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| 0.998934 | ... | ... | 26.575 | -0.075 | 26.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003493 |
| 0.998928 | ... | ... | 25.575 | -0.075 | 25.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003627 |
| 0.998922 | ... | ... | 24.575 | -0.075 | 24.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00377 |
| 0.998916 | ... | ... | 23.575 | -0.075 | 23.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003924 |
| 0.998911 | ... | ... | 22.575 | -0.075 | 22.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004089 |
| 0.998905 | ... | ... | 21.575 | -0.075 | 21.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| 0.9989 | ... | ... | 20.575 | -0.075 | 20.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004462 |
| 0.998894 | ... | ... | 19.575 | -0.075 | 19.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| 0.998889 | ... | ... | 18.575 | -0.075 | 18.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004906 |
| 0.998883 | ... | ... | 17.575 | -0.075 | 17.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00516 |
| 0.998878 | ... | ... | 16.575 | -0.075 | 16.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005443 |
| 0.998872 | ... | ... | 15.575 | -0.075 | 15.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005755 |
| 0.998867 | ... | ... | 14.575 | -0.075 | 14.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006106 |
| 0.998861 | ... | ... | 13.575 | -0.075 | 13.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.006502 |
| 0.998856 | ... | ... | 12.575 | -0.075 | 12.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.006953 |
| 0.998851 | ... | ... | 11.575 | -0.075 | 11.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007471 |
| 0.998845 | ... | ... | 10.575 | -0.075 | 10.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008075 |
| 0.99884 | ... | ... | 9.575 | -0.075 | 9.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008787 |
| 0.998835 | ... | ... | 8.575 | -0.075 | 8.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.009645 |
| 0.99883 | ... | ... | 7.575 | -0.075 | 7.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010698 |
| 0.998825 | ... | ... | 6.575 | -0.075 | 6.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.012024 |
| 0.998819 | ... | ... | 5.575 | -0.075 | 5.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013758 |
| 0.998814 | ... | ... | 4.575 | -0.075 | 4.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.016133 |
| 0.998809 | ... | ... | 3.575 | -0.075 | 3.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.019622 |
| 0.998804 | ... | ... | 2.575 | -0.075 | 2.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.025356 |
| 0.998798 | ... | ... | 1.575 | -0.075 | 1.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.036925 |
| 0.998793 | ... | ... | 0.575 | -0.075 | 0.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.078169 |
| 0.174866 | ... | ... | 0.075 | -0.025 | 0.050 | 116000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.824943 |
| 0.037517 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.500 | 0.075 | 1.425 | ... | ... | -0.998783 |
| 0.02602 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.998777 |
| 0.020336 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.500 | 0.075 | 3.425 | ... | ... | -0.998772 |
| 0.016885 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.500 | 0.075 | 4.425 | ... | ... | -0.998767 |
| 0.01454 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.998762 |
| 0.012833 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.500 | 0.075 | 6.425 | ... | ... | -0.998757 |
| 0.011529 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.500 | 0.075 | 7.425 | ... | ... | -0.998751 |
| 0.010495 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.500 | 0.075 | 8.425 | ... | ... | -0.998746 |
| 0.009655 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.500 | 0.075 | 9.425 | ... | ... | -0.998741 |
| 0.008959 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.500 | 0.075 | 10.425 | ... | ... | -0.998735 |
| 0.008369 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.500 | 0.075 | 11.425 | ... | ... | -0.99873 |
| 0.007865 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.500 | 0.075 | 12.425 | ... | ... | -0.998725 |
| 0.007426 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.500 | 0.075 | 13.425 | ... | ... | -0.99872 |
| 0.007042 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.500 | 0.075 | 14.425 | ... | ... | -0.998715 |
| 0.006702 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.500 | 0.075 | 15.425 | ... | ... | -0.99871 |
| 0.0064 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.500 | 0.075 | 16.425 | ... | ... | -0.998704 |
| 0.006127 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.500 | 0.075 | 17.425 | ... | ... | -0.998699 |
| 0.005882 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.500 | 0.075 | 18.425 | ... | ... | -0.998694 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.500 | 0.075 | 19.425 | ... | ... | -0.998689 |
| 0.005456 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.500 | 0.075 | 20.425 | ... | ... | -0.998684 |
| 0.00527 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.500 | 0.075 | 21.425 | ... | ... | -0.998679 |
| 0.005099 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.500 | 0.075 | 22.425 | ... | ... | -0.998674 |
| 0.004941 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.500 | 0.075 | 23.425 | ... | ... | -0.998669 |
| 0.004794 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.500 | 0.075 | 24.425 | ... | ... | -0.998664 |
| 0.004657 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.500 | 0.075 | 25.425 | ... | ... | -0.998659 |
| 0.004531 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.500 | 0.075 | 26.425 | ... | ... | -0.998654 |
| 0.004413 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.500 | 0.075 | 27.425 | ... | ... | -0.99865 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.500 | 0.075 | 28.425 | ... | ... | -0.998645 |
| 0.004197 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.500 | 0.075 | 29.425 | ... | ... | -0.99864 |
| 0.004099 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.500 | 0.075 | 30.425 | ... | ... | -0.998635 |
| 0.004007 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.500 | 0.075 | 31.425 | ... | ... | -0.99863 |
| 0.00392 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.500 | 0.075 | 32.425 | ... | ... | -0.998625 |
| 0.003759 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.500 | 0.075 | 34.425 | ... | ... | -0.998615 |
| 0.003615 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.500 | 0.075 | 36.425 | ... | ... | -0.998606 |
| 0.003484 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.500 | 0.075 | 38.425 | ... | ... | -0.998597 |
| 0.003364 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.500 | 0.075 | 40.425 | ... | ... | -0.998587 |
| 0.003256 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.500 | 0.075 | 42.425 | ... | ... | -0.998578 |
| 0.003156 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.500 | 0.075 | 44.425 | ... | ... | -0.998568 |
| 0.003063 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.500 | 0.075 | 46.425 | ... | ... | -0.998559 |
| 0.002978 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.500 | 0.075 | 48.425 | ... | ... | -0.99855 |
| 0.002899 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.500 | 0.075 | 50.425 | ... | ... | -0.99854 |
| 0.002826 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.500 | 0.075 | 52.425 | ... | ... | -0.998531 |
| 0.002757 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.500 | 0.075 | 54.425 | ... | ... | -0.998522 |
| 0.002693 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.500 | 0.075 | 56.425 | ... | ... | -0.998512 |
| 0.002632 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.500 | 0.075 | 58.425 | ... | ... | -0.998503 |
| 0.002576 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.500 | 0.075 | 60.425 | ... | ... | -0.998494 |
| 0.002523 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.500 | 0.075 | 62.425 | ... | ... | -0.998485 |
| 0.002472 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.500 | 0.075 | 64.425 | ... | ... | -0.998476 |
| 0.002425 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.500 | 0.075 | 66.425 | ... | ... | -0.998467 |
| 0.00238 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.500 | 0.075 | 68.425 | ... | ... | -0.998457 |
| 0.002337 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.500 | 0.075 | 70.425 | ... | ... | -0.998448 |
| 0.002297 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.500 | 0.075 | 72.425 | ... | ... | -0.998439 |
| 0.002258 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.500 | 0.075 | 74.425 | ... | ... | -0.99843 |
| 0.002222 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.500 | 0.075 | 76.425 | ... | ... | -0.998422 |
| 0.002186 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.500 | 0.075 | 78.425 | ... | ... | -0.998413 |
| 0.002153 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.500 | 0.075 | 80.425 | ... | ... | -0.998404 |
| 0.002121 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.500 | 0.075 | 82.425 | ... | ... | -0.998395 |
| 0.002091 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.500 | 0.075 | 84.425 | ... | ... | -0.998386 |
| 0.002062 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.500 | 0.075 | 86.425 | ... | ... | -0.998377 |
| 0.002034 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.500 | 0.075 | 88.425 | ... | ... | -0.998368 |
| 0.002007 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.500 | 0.075 | 90.425 | ... | ... | -0.99836 |
| 0.001981 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.500 | 0.075 | 92.425 | ... | ... | -0.998351 |
| 0.001956 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.500 | 0.075 | 94.425 | ... | ... | -0.998342 |
| 0.001932 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.500 | 0.075 | 96.425 | ... | ... | -0.998334 |
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.