Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99451 | ... | ... | 63.500 | 0.050 | 63.550 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001307 |
| 0.994369 | ... | ... | 61.500 | 0.050 | 61.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| 0.994223 | ... | ... | 59.500 | 0.050 | 59.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| 0.994073 | ... | ... | 57.500 | 0.050 | 57.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.993918 | ... | ... | 55.500 | 0.050 | 55.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.993757 | ... | ... | 53.500 | 0.050 | 53.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| 0.993589 | ... | ... | 51.500 | 0.050 | 51.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| 0.993414 | ... | ... | 49.500 | 0.050 | 49.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| 0.99323 | ... | ... | 47.500 | 0.050 | 47.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| 0.993037 | ... | ... | 45.500 | 0.050 | 45.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.992833 | ... | ... | 43.500 | 0.050 | 43.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| 0.992616 | ... | ... | 41.500 | 0.050 | 41.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| 0.992385 | ... | ... | 39.500 | 0.050 | 39.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.992137 | ... | ... | 37.500 | 0.050 | 37.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| 0.991869 | ... | ... | 35.500 | 0.050 | 35.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| 0.991727 | ... | ... | 34.500 | 0.050 | 34.550 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| 0.991579 | ... | ... | 33.500 | 0.050 | 33.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| 0.991424 | ... | ... | 32.500 | 0.050 | 32.550 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002863 |
| 0.991261 | ... | ... | 31.500 | 0.050 | 31.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| 0.99109 | ... | ... | 30.500 | 0.050 | 30.550 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| 0.990911 | ... | ... | 29.500 | 0.050 | 29.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| 0.990722 | ... | ... | 28.500 | 0.050 | 28.550 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| 0.990522 | ... | ... | 27.500 | 0.050 | 27.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003384 |
| 0.99031 | ... | ... | 26.500 | 0.050 | 26.550 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003508 |
| 0.990085 | ... | ... | 25.500 | 0.050 | 25.550 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003641 |
| 0.989846 | ... | ... | 24.500 | 0.050 | 24.550 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| 0.989589 | ... | ... | 23.500 | 0.050 | 23.550 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| 0.989315 | ... | ... | 22.500 | 0.050 | 22.550 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| 0.989019 | ... | ... | 21.500 | 0.050 | 21.550 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| 0.9887 | ... | ... | 20.500 | 0.050 | 20.550 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| 0.988354 | ... | ... | 19.500 | 0.050 | 19.550 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004686 |
| 0.987977 | ... | ... | 18.500 | 0.050 | 18.550 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004917 |
| 0.987563 | ... | ... | 17.500 | 0.050 | 17.550 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| 0.987107 | ... | ... | 16.500 | 0.050 | 16.550 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005452 |
| 0.986602 | ... | ... | 15.500 | 0.050 | 15.550 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005763 |
| 0.986039 | ... | ... | 14.500 | 0.050 | 14.550 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006113 |
| 0.985404 | ... | ... | 13.500 | 0.050 | 13.550 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.006507 |
| 0.984684 | ... | ... | 12.500 | 0.050 | 12.550 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.006956 |
| 0.983857 | ... | ... | 11.500 | 0.050 | 11.550 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007472 |
| 0.982898 | ... | ... | 10.500 | 0.050 | 10.550 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008074 |
| 0.981766 | ... | ... | 9.500 | 0.050 | 9.550 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008782 |
| 0.980412 | ... | ... | 8.500 | 0.050 | 8.550 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009635 |
| 0.978753 | ... | ... | 7.500 | 0.050 | 7.550 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.010682 |
| 0.976668 | ... | ... | 6.500 | 0.050 | 6.550 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.011999 |
| 0.973956 | ... | ... | 5.500 | 0.050 | 5.550 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.01372 |
| 0.970261 | ... | ... | 4.500 | 0.050 | 4.550 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.016074 |
| 0.964876 | ... | ... | 3.500 | 0.050 | 3.550 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.019524 |
| 0.956151 | ... | ... | 2.500 | 0.050 | 2.550 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.025174 |
| 0.938997 | ... | ... | 1.500 | 0.050 | 1.550 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.036493 |
| 0.829456 | ... | ... | 0.550 | 0.025 | 0.575 | 119000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.115918 |
| 0.179334 | ... | ... | 0.050 | 0 | 0.050 | 120000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.875021 |
| 0.037948 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 1.450 | -0.050 | 1.500 | ... | ... | -0.999397 |
| 0.026197 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 2.450 | -0.050 | 2.500 | ... | ... | -0.999397 |
| 0.02043 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 3.450 | -0.050 | 3.500 | ... | ... | -0.999397 |
| 0.01694 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 4.450 | -0.050 | 4.500 | ... | ... | -0.999397 |
| 0.014576 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 5.450 | -0.050 | 5.500 | ... | ... | -0.999397 |
| 0.012855 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 6.450 | -0.050 | 6.500 | ... | ... | -0.999397 |
| 0.011543 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 7.450 | -0.050 | 7.500 | ... | ... | -0.999397 |
| 0.010503 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 8.450 | -0.050 | 8.500 | ... | ... | -0.999397 |
| 0.009659 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 9.450 | -0.050 | 9.500 | ... | ... | -0.999397 |
| 0.00896 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 10.450 | -0.050 | 10.500 | ... | ... | -0.999397 |
| 0.008367 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 11.450 | -0.050 | 11.500 | ... | ... | -0.999397 |
| 0.007861 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 12.450 | -0.050 | 12.500 | ... | ... | -0.999397 |
| 0.00742 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 13.450 | -0.050 | 13.500 | ... | ... | -0.999397 |
| 0.007036 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 14.450 | -0.050 | 14.500 | ... | ... | -0.999397 |
| 0.006694 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 15.450 | -0.050 | 15.500 | ... | ... | -0.999397 |
| 0.006391 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 16.450 | -0.050 | 16.500 | ... | ... | -0.999397 |
| 0.006118 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 17.450 | -0.050 | 17.500 | ... | ... | -0.999397 |
| 0.005872 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 18.450 | -0.050 | 18.500 | ... | ... | -0.999397 |
| 0.005649 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 19.450 | -0.050 | 19.500 | ... | ... | -0.999397 |
| 0.005445 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 20.450 | -0.050 | 20.500 | ... | ... | -0.999397 |
| 0.005258 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 21.450 | -0.050 | 21.500 | ... | ... | -0.999397 |
| 0.005086 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 22.450 | -0.050 | 22.500 | ... | ... | -0.999397 |
| 0.004929 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 23.450 | -0.050 | 23.500 | ... | ... | -0.999397 |
| 0.004781 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 24.450 | -0.050 | 24.500 | ... | ... | -0.999397 |
| 0.004644 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 25.450 | -0.050 | 25.500 | ... | ... | -0.999397 |
| 0.004517 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 26.450 | -0.050 | 26.500 | ... | ... | -0.999397 |
| 0.004399 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 27.450 | -0.050 | 27.500 | ... | ... | -0.999397 |
| 0.004288 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 28.450 | -0.050 | 28.500 | ... | ... | -0.999397 |
| 0.004085 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 30.450 | -0.050 | 30.500 | ... | ... | -0.999397 |
| 0.003905 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 32.450 | -0.050 | 32.500 | ... | ... | -0.999397 |
| 0.003744 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 34.450 | -0.050 | 34.500 | ... | ... | -0.999397 |
| 0.003599 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 36.450 | -0.050 | 36.500 | ... | ... | -0.999397 |
| 0.003468 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.450 | -0.050 | 38.500 | ... | ... | -0.999397 |
| 0.003349 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.450 | -0.050 | 40.500 | ... | ... | -0.999397 |
| 0.00324 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.450 | -0.050 | 42.500 | ... | ... | -0.999154 |
| 0.00314 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.450 | -0.050 | 44.500 | ... | ... | -0.99879 |
| 0.003047 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.450 | -0.050 | 46.500 | ... | ... | -0.998484 |
| 0.002962 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.450 | -0.050 | 48.500 | ... | ... | -0.998214 |
| 0.002883 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.450 | -0.050 | 50.500 | ... | ... | -0.997971 |
| 0.002809 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.450 | -0.050 | 52.500 | ... | ... | -0.99775 |
| 0.002741 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.450 | -0.050 | 54.500 | ... | ... | -0.997547 |
| 0.002676 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.450 | -0.050 | 56.500 | ... | ... | -0.997357 |
| 0.002616 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.450 | -0.050 | 58.500 | ... | ... | -0.997182 |
| 0.002559 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.450 | -0.050 | 60.500 | ... | ... | -0.997016 |
| 0.002506 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.450 | -0.050 | 62.500 | ... | ... | -0.996861 |
| 0.002456 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.450 | -0.050 | 64.500 | ... | ... | -0.996714 |
| 0.002408 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.450 | -0.050 | 66.500 | ... | ... | -0.996574 |
| 0.002363 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.450 | -0.050 | 68.500 | ... | ... | -0.996442 |
| 0.00232 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.450 | -0.050 | 70.500 | ... | ... | -0.996315 |
| 0.00228 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.450 | -0.050 | 72.500 | ... | ... | -0.996194 |
| 0.002241 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.450 | -0.050 | 74.500 | ... | ... | -0.996078 |
| 0.002204 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.450 | -0.050 | 76.500 | ... | ... | -0.995967 |
| 0.002169 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.450 | -0.050 | 78.500 | ... | ... | -0.995859 |
| 0.002136 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.450 | -0.050 | 80.500 | ... | ... | -0.995755 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.450 | -0.050 | 82.500 | ... | ... | -0.995655 |
| 0.002074 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.450 | -0.050 | 84.500 | ... | ... | -0.995558 |
| 0.002045 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.450 | -0.050 | 86.500 | ... | ... | -0.995465 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 88.450 | -0.050 | 88.500 | ... | ... | -0.995374 |
| 0.00199 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 90.450 | -0.050 | 90.500 | ... | ... | -0.995285 |
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.