Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976063 | ... | ... | 76.775 | 1.825 | 78.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001031 |
| 0.975699 | ... | ... | 74.775 | 1.825 | 76.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001071 |
| 0.97534 | ... | ... | 72.775 | 1.825 | 74.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| 0.974986 | ... | ... | 70.775 | 1.825 | 72.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001159 |
| 0.974636 | ... | ... | 68.775 | 1.825 | 70.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001205 |
| 0.97429 | ... | ... | 66.775 | 1.825 | 68.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001254 |
| 0.973948 | ... | ... | 64.775 | 1.825 | 66.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001305 |
| 0.97361 | ... | ... | 62.775 | 1.825 | 64.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| 0.973275 | ... | ... | 60.775 | 1.825 | 62.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001414 |
| 0.972944 | ... | ... | 58.775 | 1.825 | 60.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.972616 | ... | ... | 56.775 | 1.825 | 58.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.972292 | ... | ... | 54.775 | 1.825 | 56.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| 0.97197 | ... | ... | 52.775 | 1.825 | 54.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001673 |
| 0.971651 | ... | ... | 50.775 | 1.825 | 52.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001749 |
| 0.971335 | ... | ... | 48.775 | 1.825 | 50.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| 0.971022 | ... | ... | 46.775 | 1.825 | 48.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| 0.970866 | ... | ... | 45.775 | 1.825 | 47.600 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| 0.970711 | ... | ... | 44.775 | 1.825 | 46.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002007 |
| 0.970557 | ... | ... | 43.775 | 1.825 | 45.600 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
| 0.970403 | ... | ... | 42.775 | 1.825 | 44.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002106 |
| 0.97025 | ... | ... | 41.775 | 1.825 | 43.600 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.970098 | ... | ... | 40.775 | 1.825 | 42.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| 0.969946 | ... | ... | 39.775 | 1.825 | 41.600 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.969794 | ... | ... | 38.775 | 1.825 | 40.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| 0.969643 | ... | ... | 37.775 | 1.825 | 39.600 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| 0.969493 | ... | ... | 36.775 | 1.825 | 38.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| 0.969343 | ... | ... | 35.775 | 1.825 | 37.600 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| 0.969194 | ... | ... | 34.775 | 1.825 | 36.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| 0.969046 | ... | ... | 33.775 | 1.825 | 35.600 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| 0.968898 | ... | ... | 32.775 | 1.825 | 34.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| 0.96875 | ... | ... | 31.775 | 1.825 | 33.600 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| 0.968603 | ... | ... | 30.775 | 1.825 | 32.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002917 |
| 0.968456 | ... | ... | 29.775 | 1.825 | 31.600 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| 0.96831 | ... | ... | 28.775 | 1.825 | 30.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| 0.968165 | ... | ... | 27.775 | 1.825 | 29.600 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| 0.96802 | ... | ... | 26.775 | 1.825 | 28.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003317 |
| 0.967875 | ... | ... | 25.775 | 1.825 | 27.600 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| 0.967731 | ... | ... | 24.775 | 1.825 | 26.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003556 |
| 0.967587 | ... | ... | 23.775 | 1.825 | 25.600 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003687 |
| 0.967444 | ... | ... | 22.775 | 1.825 | 24.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003829 |
| 0.967301 | ... | ... | 21.775 | 1.825 | 23.600 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003981 |
| 0.967159 | ... | ... | 20.775 | 1.825 | 22.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004144 |
| 0.967017 | ... | ... | 19.775 | 1.825 | 21.600 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00432 |
| 0.966876 | ... | ... | 18.775 | 1.825 | 20.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
| 0.966734 | ... | ... | 17.775 | 1.825 | 19.600 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004721 |
| 0.966594 | ... | ... | 16.775 | 1.825 | 18.600 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004949 |
| 0.966454 | ... | ... | 15.775 | 1.825 | 17.600 | 117000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00904 |
| 0.966314 | ... | ... | 14.800 | 1.800 | 16.600 | 118000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009512 |
| 0.966174 | ... | ... | 13.825 | 1.775 | 15.600 | 119000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.017108 |
| 0.960655 | ... | ... | 12.850 | 1.775 | 14.625 | 120000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.024434 |
| 0.954794 | ... | ... | 11.900 | 1.750 | 13.650 | 121000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.031849 |
| 0.943546 | ... | ... | 10.975 | 1.725 | 12.700 | 122000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.044887 |
| 0.931955 | ... | ... | 10.075 | 1.675 | 11.750 | 123000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.057932 |
| 0.915416 | ... | ... | 9.175 | 1.650 | 10.825 | 124000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.075857 |
| 0.894439 | ... | ... | 8.325 | 1.600 | 9.925 | 125000 | 0.350 | -0.250 | 0.600 | ... | ... | -0.094075 |
| 0.869486 | ... | ... | 7.500 | 1.550 | 9.050 | 126000 | 0.475 | -0.300 | 0.775 | ... | ... | -0.120486 |
| 0.840904 | ... | ... | 6.725 | 1.475 | 8.200 | 127000 | 0.625 | -0.350 | 0.975 | ... | ... | -0.15029 |
| 0.808918 | ... | ... | 5.975 | 1.400 | 7.375 | 128000 | 0.825 | -0.400 | 1.225 | ... | ... | -0.185948 |
| 0.771372 | ... | ... | 5.275 | 1.325 | 6.600 | 129000 | 1.025 | -0.500 | 1.525 | ... | ... | -0.221647 |
| 0.729469 | ... | ... | 4.625 | 1.250 | 5.875 | 130000 | 1.300 | -0.575 | 1.875 | ... | ... | -0.264158 |
| 0.685681 | ... | ... | 4.025 | 1.150 | 5.175 | 131000 | 1.600 | -0.675 | 2.275 | ... | ... | -0.308343 |
| 0.63778 | ... | ... | 3.475 | 1.075 | 4.550 | 132000 | 1.950 | -0.750 | 2.700 | ... | ... | -0.355459 |
| 0.589025 | ... | ... | 2.975 | 0.975 | 3.950 | 133000 | 2.350 | -0.850 | 3.200 | ... | ... | -0.404615 |
| 0.538863 | ... | ... | 2.525 | 0.875 | 3.400 | 134000 | 2.800 | -0.950 | 3.750 | ... | ... | -0.454976 |
| 0.488351 | ... | ... | 2.125 | 0.800 | 2.925 | 135000 | 3.325 | -1.025 | 4.350 | ... | ... | -0.505485 |
| 0.438186 | ... | ... | 1.775 | 0.700 | 2.475 | 136000 | 3.875 | -1.125 | 5 | ... | ... | -0.555449 |
| 0.389037 | ... | ... | 1.475 | 0.600 | 2.075 | 137000 | 4.475 | -1.200 | 5.675 | ... | ... | -0.604198 |
| 0.343236 | ... | ... | 1.200 | 0.550 | 1.750 | 138000 | 5.125 | -1.275 | 6.400 | ... | ... | -0.650865 |
| 0.299191 | ... | ... | 0.975 | 0.475 | 1.450 | 139000 | 5.825 | -1.350 | 7.175 | ... | ... | -0.694522 |
| 0.256734 | ... | ... | 0.800 | 0.375 | 1.175 | 140000 | 6.550 | -1.425 | 7.975 | ... | ... | -0.736393 |
| 0.218433 | ... | ... | 0.625 | 0.325 | 0.950 | 141000 | 7.325 | -1.500 | 8.825 | ... | ... | -0.773915 |
| 0.185517 | ... | ... | 0.500 | 0.275 | 0.775 | 142000 | 8.150 | -1.525 | 9.675 | ... | ... | -0.805894 |
| 0.155875 | ... | ... | 0.400 | 0.225 | 0.625 | 143000 | 8.975 | -1.600 | 10.575 | ... | ... | -0.837775 |
| 0.129774 | ... | ... | 0.300 | 0.200 | 0.500 | 144000 | 9.850 | -1.625 | 11.475 | ... | ... | -0.862937 |
| 0.103427 | ... | ... | 0.225 | 0.150 | 0.375 | 145000 | 10.750 | -1.650 | 12.400 | ... | ... | -0.884033 |
| 0.085294 | ... | ... | 0.175 | 0.125 | 0.300 | 146000 | 11.650 | -1.700 | 13.350 | ... | ... | -0.904992 |
| 0.067195 | ... | ... | 0.125 | 0.100 | 0.225 | 147000 | 12.575 | -1.725 | 14.300 | ... | ... | -0.921589 |
| 0.053995 | ... | ... | 0.100 | 0.075 | 0.175 | 148000 | 13.525 | -1.750 | 15.275 | ... | ... | -0.933247 |
| 0.040719 | ... | ... | 0.075 | 0.050 | 0.125 | 149000 | 14.475 | -1.775 | 16.250 | ... | ... | -0.944673 |
| 0.033166 | ... | ... | 0.050 | 0.050 | 0.100 | 150000 | 15.450 | -1.800 | 17.250 | ... | ... | -0.95064 |
| 0.025716 | ... | ... | 0.050 | 0.025 | 0.075 | 151000 | 16.425 | -1.800 | 18.225 | ... | ... | -0.956316 |
| 0.018173 | ... | ... | 0.025 | 0.025 | 0.050 | 152000 | 17.425 | -1.800 | 19.225 | ... | ... | -0.956475 |
| 0.017478 | ... | ... | 0.025 | 0.025 | 0.050 | 153000 | 18.400 | -1.825 | 20.225 | ... | ... | -0.961643 |
| 0.009795 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 19.400 | -1.825 | 21.225 | ... | ... | -0.961516 |
| 0.009446 | ... | ... | 0.013 | 0.013 | 0.025 | 155000 | 20.400 | -1.825 | 22.225 | ... | ... | -0.961388 |
| 0.009126 | ... | ... | 0.013 | 0.013 | 0.025 | 156000 | 21.400 | -1.825 | 23.225 | ... | ... | -0.961261 |
| 0.005042 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 22.400 | -1.825 | 24.225 | ... | ... | -0.961133 |
| 0.004883 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 23.400 | -1.825 | 25.225 | ... | ... | -0.961007 |
| 0.004735 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 24.400 | -1.825 | 26.225 | ... | ... | -0.96088 |
| 0.004597 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 25.400 | -1.825 | 27.225 | ... | ... | -0.960754 |
| 0.00447 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 26.400 | -1.825 | 28.225 | ... | ... | -0.960628 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 27.400 | -1.825 | 29.225 | ... | ... | -0.960502 |
| 0.004239 | ... | ... | ... | ... | 0.013 | 163000 | 28.400 | ... | ... | ... | ... | -0.960376 |
| 0.004134 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 29.400 | -1.825 | 31.225 | ... | ... | -0.960251 |
| 0.004034 | ... | ... | ... | ... | 0.013 | 165000 | 30.400 | ... | ... | ... | ... | -0.960126 |
| 0.003942 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 31.400 | -1.825 | 33.225 | ... | ... | -0.960001 |
| 0.003772 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 33.400 | -1.825 | 35.225 | ... | ... | -0.959752 |
| 0.003618 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 35.400 | -1.825 | 37.225 | ... | ... | -0.959504 |
| 0.003479 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 37.400 | -1.825 | 39.225 | ... | ... | -0.959257 |
| 0.003354 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 39.400 | -1.825 | 41.225 | ... | ... | -0.959011 |
| 0.00324 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 41.400 | -1.825 | 43.225 | ... | ... | -0.958766 |
| 0.003135 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 43.400 | -1.825 | 45.225 | ... | ... | -0.958522 |
| 0.003038 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 45.400 | -1.825 | 47.225 | ... | ... | -0.958278 |
| 0.002949 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 47.400 | -1.825 | 49.225 | ... | ... | -0.958036 |
| 0.002867 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 49.400 | -1.825 | 51.225 | ... | ... | -0.957794 |
| 0.00279 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 51.400 | -1.825 | 53.225 | ... | ... | -0.957553 |
| 0.002719 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 53.400 | -1.825 | 55.225 | ... | ... | -0.957313 |
| 0.002652 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 55.400 | -1.825 | 57.225 | ... | ... | -0.957074 |
| 0.002589 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57.400 | -1.825 | 59.225 | ... | ... | -0.956835 |
| 0.002531 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59.400 | -1.825 | 61.225 | ... | ... | -0.956598 |
| 0.002476 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61.400 | -1.825 | 63.225 | ... | ... | -0.956361 |
| 0.002424 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63.400 | -1.825 | 65.225 | ... | ... | -0.956125 |
| 0.002375 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65.400 | -1.825 | 67.225 | ... | ... | -0.955889 |
| 0.002329 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 67.400 | -1.825 | 69.225 | ... | ... | -0.955655 |
| 0.002285 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 69.400 | -1.825 | 71.225 | ... | ... | -0.955421 |
| 0.002243 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 71.400 | -1.825 | 73.225 | ... | ... | -0.955187 |
| 0.002204 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 73.400 | -1.825 | 75.225 | ... | ... | -0.954955 |
| 0.002166 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 75.400 | -1.825 | 77.225 | ... | ... | -0.954723 |
| 0.00213 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 77.400 | -1.825 | 79.225 | ... | ... | -0.954492 |
| 0.002096 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 79.400 | -1.825 | 81.225 | ... | ... | -0.954261 |
| 0.002063 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 81.400 | -1.825 | 83.225 | ... | ... | -0.954031 |
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.