Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993024 | ... | ... | 57.250 | -0.200 | 57.050 | 58000 | ... | ... | 0.013 | ... | 0.325 | -0.001484 |
| 0.992918 | ... | ... | 55.250 | -0.200 | 55.050 | 60000 | ... | ... | 0.013 | ... | 0.325 | -0.001555 |
| 0.992813 | ... | ... | 53.250 | -0.200 | 53.050 | 62000 | ... | ... | 0.013 | ... | 0.325 | -0.001631 |
| 0.992709 | ... | ... | 51.250 | -0.200 | 51.050 | 64000 | ... | ... | 0.013 | ... | 0.325 | -0.001712 |
| 0.992607 | ... | ... | 49.250 | -0.200 | 49.050 | 66000 | ... | ... | 0.013 | ... | 0.325 | -0.001798 |
| 0.992506 | ... | ... | 47.250 | -0.200 | 47.050 | 68000 | ... | ... | 0.013 | ... | 0.325 | -0.00189 |
| 0.992406 | ... | ... | 45.250 | -0.200 | 45.050 | 70000 | ... | ... | 0.013 | ... | 0.325 | -0.001989 |
| 0.992307 | ... | ... | 43.250 | -0.200 | 43.050 | 72000 | ... | ... | 0.013 | ... | 0.325 | -0.002096 |
| 0.992209 | ... | ... | 41.250 | -0.200 | 41.050 | 74000 | ... | ... | 0.013 | ... | 0.325 | -0.002212 |
| 0.992112 | ... | ... | 39.250 | -0.200 | 39.050 | 76000 | ... | ... | 0.013 | ... | 0.325 | -0.002338 |
| 0.992016 | ... | ... | 37.250 | -0.200 | 37.050 | 78000 | ... | ... | 0.013 | ... | 0.325 | -0.002476 |
| 0.99192 | ... | ... | 35.250 | -0.200 | 35.050 | 80000 | ... | ... | 0.013 | ... | 0.325 | -0.002627 |
| 0.991826 | ... | ... | 33.250 | -0.200 | 33.050 | 82000 | ... | ... | 0.013 | ... | 0.325 | -0.002793 |
| 0.991732 | ... | ... | 31.250 | -0.200 | 31.050 | 84000 | ... | ... | 0.013 | ... | 0.325 | -0.002979 |
| 0.991639 | ... | ... | 29.250 | -0.200 | 29.050 | 86000 | ... | ... | 0.013 | ... | 0.325 | -0.003186 |
| 0.991593 | ... | ... | 28.250 | -0.200 | 28.050 | 87000 | ... | ... | 0.013 | ... | 0.325 | -0.0033 |
| 0.991547 | ... | ... | 27.250 | -0.200 | 27.050 | 88000 | ... | ... | 0.013 | ... | 0.325 | -0.00342 |
| 0.991501 | ... | ... | 26.250 | -0.200 | 26.050 | 89000 | ... | ... | 0.013 | ... | 0.325 | -0.003549 |
| 0.991456 | ... | ... | 25.250 | -0.200 | 25.050 | 90000 | ... | ... | 0.013 | ... | 0.325 | -0.003687 |
| 0.99141 | ... | ... | 24.250 | -0.200 | 24.050 | 91000 | ... | ... | 0.013 | ... | 0.325 | -0.003835 |
| 0.991365 | ... | ... | 23.250 | -0.200 | 23.050 | 92000 | ... | ... | 0.013 | ... | 0.325 | -0.003994 |
| 0.99132 | ... | ... | 22.250 | -0.200 | 22.050 | 93000 | ... | ... | 0.013 | ... | 0.325 | -0.004165 |
| 0.991275 | ... | ... | 21.250 | -0.200 | 21.050 | 94000 | ... | ... | 0.013 | ... | 0.325 | -0.00435 |
| 0.991231 | ... | ... | 20.250 | -0.200 | 20.050 | 95000 | ... | ... | 0.013 | ... | 0.325 | -0.004553 |
| 0.991186 | ... | ... | 19.250 | -0.200 | 19.050 | 96000 | ... | ... | 0.013 | ... | 0.325 | -0.004773 |
| 0.991142 | ... | ... | 18.250 | -0.200 | 18.050 | 97000 | ... | ... | 0.013 | ... | 0.325 | -0.005014 |
| 0.991097 | ... | ... | 17.250 | -0.200 | 17.050 | 98000 | ... | ... | 0.013 | ... | 0.325 | -0.005281 |
| 0.991053 | ... | ... | 16.250 | -0.200 | 16.050 | 99000 | ... | ... | 0.013 | ... | 0.325 | -0.005576 |
| 0.991009 | ... | ... | 15.250 | -0.200 | 15.050 | 100000 | ... | ... | 0.013 | ... | 0.325 | -0.005905 |
| 0.990965 | ... | ... | 14.250 | -0.200 | 14.050 | 101000 | ... | ... | 0.013 | ... | 0.325 | -0.006275 |
| 0.990921 | ... | ... | 13.250 | -0.200 | 13.050 | 102000 | ... | ... | 0.013 | ... | 0.325 | -0.006694 |
| 0.990878 | ... | ... | 12.250 | -0.200 | 12.050 | 103000 | ... | ... | 0.013 | ... | 0.325 | -0.007173 |
| 0.990834 | ... | ... | 11.250 | -0.200 | 11.050 | 104000 | ... | ... | 0.013 | ... | 0.325 | -0.007727 |
| 0.99079 | ... | ... | 10.250 | -0.200 | 10.050 | 105000 | ... | ... | 0.013 | ... | 0.325 | -0.008376 |
| 0.990747 | ... | ... | 9.250 | -0.200 | 9.050 | 106000 | ... | ... | 0.013 | ... | 0.325 | -0.00915 |
| 0.990704 | ... | ... | 8.250 | -0.200 | 8.050 | 107000 | ... | ... | 0.013 | ... | 0.325 | -0.010085 |
| 0.99066 | ... | ... | 7.250 | -0.200 | 7.050 | 108000 | ... | ... | 0.013 | ... | 0.325 | -0.011248 |
| 0.990617 | ... | ... | 6.250 | -0.200 | 6.050 | 109000 | ... | ... | 0.013 | ... | 0.325 | -0.012737 |
| 0.990575 | ... | ... | 5.250 | -0.200 | 5.050 | 110000 | ... | ... | 0.013 | ... | 0.325 | -0.014719 |
| 0.990532 | ... | ... | 4.250 | -0.200 | 4.050 | 111000 | ... | ... | 0.013 | ... | 0.325 | -0.017516 |
| 0.99049 | ... | ... | 3.250 | -0.200 | 3.050 | 112000 | ... | ... | 0.013 | ... | 0.325 | -0.021801 |
| 0.990448 | ... | ... | 2.250 | -0.200 | 2.050 | 113000 | ... | ... | 0.013 | ... | 0.325 | -0.029389 |
| 0.990405 | ... | ... | 1.250 | -0.200 | 1.050 | 114000 | ... | ... | 0.013 | ... | 0.375 | -0.047525 |
| 0.53231 | ... | ... | 0.475 | -0.200 | 0.275 | 115000 | ... | ... | 0.225 | ... | 1.825 | -0.466504 |
| 0.081406 | ... | 1.325 | 0.025 | ... | ... | 116000 | ... | ... | 0.975 | 0.675 | 0.675 | -0.915121 |
| 0.031123 | ... | 0.500 | 0.013 | ... | ... | 117000 | 1.950 | 0.200 | 1.750 | ... | ... | -0.99028 |
| 0.023055 | ... | 0.375 | 0.013 | ... | ... | 118000 | 2.950 | 0.200 | 2.750 | ... | ... | -0.990238 |
| 0.018597 | ... | 0.325 | 0.013 | ... | ... | 119000 | ... | ... | 3.950 | 3.425 | 3.425 | -0.990197 |
| 0.015723 | ... | 0.325 | 0.013 | ... | ... | 120000 | ... | ... | 4.950 | 4.425 | 4.425 | -0.990156 |
| 0.013706 | ... | 0.325 | 0.013 | ... | ... | 121000 | 5.950 | 0.200 | 5.750 | ... | ... | -0.990114 |
| 0.012201 | ... | 0.325 | 0.013 | ... | ... | 122000 | ... | ... | 6.950 | 6.500 | 6.500 | -0.990073 |
| 0.011033 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.950 | 0.200 | 7.750 | ... | ... | -0.990033 |
| 0.010097 | ... | 0.325 | 0.013 | ... | ... | 124000 | ... | ... | 8.950 | 8.650 | 8.650 | -0.989992 |
| 0.009325 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0.200 | 9.750 | ... | ... | -0.989952 |
| 0.008682 | ... | 0.325 | 0.013 | ... | ... | 126000 | ... | ... | 10.950 | 10.500 | 10.500 | -0.989911 |
| 0.008133 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.950 | 0.200 | 11.750 | ... | ... | -0.989871 |
| 0.00766 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0.200 | 12.750 | ... | ... | -0.989831 |
| 0.007247 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.950 | 0.200 | 13.750 | ... | ... | -0.989791 |
| 0.006885 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0.200 | 14.750 | ... | ... | -0.98975 |
| 0.006562 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.950 | 0.200 | 15.750 | ... | ... | -0.98971 |
| 0.006274 | ... | ... | 0.013 | 0 | 0.013 | 132000 | ... | ... | 16.950 | 16.575 | 16.575 | -0.98967 |
| 0.006014 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.950 | 0.200 | 17.750 | ... | ... | -0.989631 |
| 0.00578 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0.200 | 18.750 | ... | ... | -0.989591 |
| 0.005567 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.950 | 0.200 | 19.750 | ... | ... | -0.989551 |
| 0.005371 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0.200 | 20.750 | ... | ... | -0.989511 |
| 0.005192 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.950 | 0.200 | 21.750 | ... | ... | -0.989472 |
| 0.005027 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0.200 | 22.750 | ... | ... | -0.989432 |
| 0.004875 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.950 | 0.200 | 23.750 | ... | ... | -0.989393 |
| 0.004732 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.950 | 0.200 | 24.750 | ... | ... | -0.989354 |
| 0.0046 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.950 | 0.200 | 25.750 | ... | ... | -0.989314 |
| 0.004478 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.950 | 0.200 | 26.750 | ... | ... | -0.989275 |
| 0.004363 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.950 | 0.200 | 27.750 | ... | ... | -0.989236 |
| 0.004255 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.950 | 0.200 | 28.750 | ... | ... | -0.989197 |
| 0.004154 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.950 | 0.200 | 29.750 | ... | ... | -0.989158 |
| 0.004058 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.950 | 0.200 | 30.750 | ... | ... | -0.989119 |
| 0.003968 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.950 | 0.200 | 31.750 | ... | ... | -0.98908 |
| 0.003884 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0.200 | 32.750 | ... | ... | -0.989042 |
| 0.003803 | ... | 0.325 | 0.013 | ... | ... | 149000 | 33.950 | 0.200 | 33.750 | ... | ... | -0.989003 |
| 0.003727 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.950 | 0.200 | 34.750 | ... | ... | -0.988965 |
| 0.003654 | ... | 0.325 | 0.013 | ... | ... | 151000 | 35.950 | 0.200 | 35.750 | ... | ... | -0.988926 |
| 0.003585 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.950 | 0.200 | 36.750 | ... | ... | -0.988888 |
| 0.00352 | ... | 0.325 | 0.013 | ... | ... | 153000 | 37.950 | 0.200 | 37.750 | ... | ... | -0.98885 |
| 0.003457 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.950 | 0.200 | 38.750 | ... | ... | -0.988811 |
| 0.00334 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.950 | 0.200 | 40.750 | ... | ... | -0.988735 |
| 0.003234 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.950 | 0.200 | 42.750 | ... | ... | -0.98866 |
| 0.003136 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.950 | 0.200 | 44.750 | ... | ... | -0.988584 |
| 0.003045 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.950 | 0.200 | 46.750 | ... | ... | -0.988509 |
| 0.002961 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.950 | 0.200 | 48.750 | ... | ... | -0.988435 |
| 0.002884 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.950 | 0.200 | 50.750 | ... | ... | -0.98836 |
| 0.002812 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.950 | 0.200 | 52.750 | ... | ... | -0.988286 |
| 0.002744 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.950 | 0.200 | 54.750 | ... | ... | -0.988212 |
| 0.00268 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.950 | 0.200 | 56.750 | ... | ... | -0.988139 |
| 0.002621 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.950 | 0.200 | 58.750 | ... | ... | -0.988065 |
| 0.002565 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.950 | 0.200 | 60.750 | ... | ... | -0.987992 |
| 0.002513 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.950 | 0.200 | 62.750 | ... | ... | -0.987919 |
| 0.002463 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.950 | 0.200 | 64.750 | ... | ... | -0.987846 |
| 0.002416 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.950 | 0.200 | 66.750 | ... | ... | -0.987774 |
| 0.002372 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.950 | 0.200 | 68.750 | ... | ... | -0.987702 |
| 0.00233 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.950 | 0.200 | 70.750 | ... | ... | -0.98763 |
| 0.00229 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.950 | 0.200 | 72.750 | ... | ... | -0.987558 |
| 0.002252 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.950 | 0.200 | 74.750 | ... | ... | -0.987486 |
| 0.002215 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.950 | 0.200 | 76.750 | ... | ... | -0.987415 |
| 0.00218 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.950 | 0.200 | 78.750 | ... | ... | -0.987344 |
| 0.002148 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.950 | 0.200 | 80.750 | ... | ... | -0.987273 |
| 0.002116 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.950 | 0.200 | 82.750 | ... | ... | -0.987203 |
| 0.002086 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.950 | 0.200 | 84.750 | ... | ... | -0.987132 |
| 0.002057 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.950 | 0.200 | 86.750 | ... | ... | -0.987062 |
| 0.002029 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.950 | 0.200 | 88.750 | ... | ... | -0.986992 |
| 0.002003 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.950 | 0.200 | 90.750 | ... | ... | -0.986923 |
| 0.001977 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.950 | 0.200 | 92.750 | ... | ... | -0.986853 |
| 0.001952 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.950 | 0.200 | 94.750 | ... | ... | -0.986784 |
| 0.001929 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.950 | 0.200 | 96.750 | ... | ... | -0.986715 |
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.