Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99634 | ... | ... | 80 | 1 | 81 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| 0.996284 | ... | ... | 78 | 1 | 79 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| 0.99623 | ... | ... | 76 | 1 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| 0.996176 | ... | ... | 74 | 1 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| 0.996122 | ... | ... | 72 | 1 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001163 |
| 0.99607 | ... | ... | 70 | 1 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.996018 | ... | ... | 68 | 1 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001256 |
| 0.995966 | ... | ... | 66 | 1 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001307 |
| 0.995915 | ... | ... | 64 | 1 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
| 0.995865 | ... | ... | 62 | 1 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001415 |
| 0.995815 | ... | ... | 60 | 1 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.995765 | ... | ... | 58 | 1 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001536 |
| 0.995716 | ... | ... | 56 | 1 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.995668 | ... | ... | 54 | 1 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.99562 | ... | ... | 52 | 1 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001745 |
| 0.995596 | ... | ... | 51 | 1 | 52 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| 0.995572 | ... | ... | 50 | 1 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.995548 | ... | ... | 49 | 1 | 50 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001866 |
| 0.995525 | ... | ... | 48 | 1 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| 0.995501 | ... | ... | 47 | 1 | 48 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| 0.995478 | ... | ... | 46 | 1 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
| 0.995454 | ... | ... | 45 | 1 | 46 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
| 0.995431 | ... | ... | 44 | 1 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| 0.995408 | ... | ... | 43 | 1 | 44 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| 0.995385 | ... | ... | 42 | 1 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| 0.995362 | ... | ... | 41 | 1 | 42 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.995339 | ... | ... | 40 | 1 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| 0.995316 | ... | ... | 39 | 1 | 40 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.995293 | ... | ... | 38 | 1 | 39 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| 0.995271 | ... | ... | 37 | 1 | 38 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| 0.995248 | ... | ... | 36 | 1 | 37 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| 0.995226 | ... | ... | 35 | 1 | 36 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| 0.995203 | ... | ... | 34 | 1 | 35 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| 0.995181 | ... | ... | 33 | 1 | 34 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.995159 | ... | ... | 32 | 1 | 33 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| 0.995137 | ... | ... | 31 | 1 | 32 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| 0.995115 | ... | ... | 30 | 1 | 31 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| 0.995093 | ... | ... | 29 | 1 | 30 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
| 0.995071 | ... | ... | 28 | 1 | 29 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003284 |
| 0.995049 | ... | ... | 27 | 1 | 28 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003398 |
| 0.995027 | ... | ... | 26 | 1 | 27 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| 0.995005 | ... | ... | 25 | 1 | 26 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003646 |
| 0.994984 | ... | ... | 24 | 1 | 25 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| 0.994962 | ... | ... | 23 | 1 | 24 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003931 |
| 0.994941 | ... | ... | 22 | 1 | 23 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00409 |
| 0.994919 | ... | ... | 21 | 1 | 22 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
| 0.994898 | ... | ... | 20 | 1 | 21 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
| 0.994876 | ... | ... | 19 | 1 | 20 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004648 |
| 0.994855 | ... | ... | 18 | 1 | 19 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004868 |
| 0.994834 | ... | ... | 17 | 1 | 18 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00511 |
| 0.994812 | ... | ... | 16 | 1 | 17 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005376 |
| 0.994791 | ... | ... | 15 | 1 | 16 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005672 |
| 0.99477 | ... | ... | 14 | 1 | 15 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006002 |
| 0.994749 | ... | ... | 13 | 1 | 14 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006373 |
| 0.994728 | ... | ... | 12 | 1 | 13 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006794 |
| 0.994707 | ... | ... | 11 | 1 | 12 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007275 |
| 0.994686 | ... | ... | 10 | 1 | 11 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.007832 |
| 0.994665 | ... | ... | 9 | 1 | 10 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.008485 |
| 0.994644 | ... | ... | 8 | 1 | 9 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.009265 |
| 0.994624 | ... | ... | 7 | 1 | 8 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.010208 |
| 0.994603 | ... | ... | 6 | 1 | 7 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.011382 |
| 0.994583 | ... | ... | 5 | 1 | 6 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.012889 |
| 0.994562 | ... | ... | 4 | 1 | 5 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.0149 |
| 0.994542 | ... | ... | 3 | 1 | 4 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.01775 |
| 0.994521 | ... | ... | 2 | 1 | 3 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.022137 |
| 0.994501 | ... | ... | 1.075 | 0.925 | 2 | 135000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.029985 |
| 0.84958 | ... | ... | 0.400 | 0.675 | 1.075 | 136000 | 0.075 | -0.325 | 0.400 | ... | ... | -0.149174 |
| 0.501067 | ... | ... | 0.075 | 0.300 | 0.375 | 137000 | 0.375 | -0.700 | 1.075 | ... | ... | -0.498329 |
| 0.150816 | ... | ... | 0.025 | 0.050 | 0.075 | 138000 | 1.075 | -0.925 | 2 | ... | ... | -0.847928 |
| 0.030518 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 2 | -1 | 3 | ... | ... | -0.99442 |
| 0.022719 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 3 | -1 | 4 | ... | ... | -0.9944 |
| 0.018368 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 4 | -1 | 5 | ... | ... | -0.99438 |
| 0.015547 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 5 | -1 | 6 | ... | ... | -0.99436 |
| 0.01356 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 6 | -1 | 7 | ... | ... | -0.99434 |
| 0.012073 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 7 | -1 | 8 | ... | ... | -0.99432 |
| 0.010916 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 8 | -1 | 9 | ... | ... | -0.9943 |
| 0.009989 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 9 | -1 | 10 | ... | ... | -0.99428 |
| 0.009223 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 10 | -1 | 11 | ... | ... | -0.994261 |
| 0.008583 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 11 | -1 | 12 | ... | ... | -0.994241 |
| 0.008038 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 12 | -1 | 13 | ... | ... | -0.994221 |
| 0.007568 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 13 | -1 | 14 | ... | ... | -0.994201 |
| 0.007156 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 14 | -1 | 15 | ... | ... | -0.994182 |
| 0.006796 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 15 | -1 | 16 | ... | ... | -0.994162 |
| 0.006474 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 16 | -1 | 17 | ... | ... | -0.994143 |
| 0.006187 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 17 | -1 | 18 | ... | ... | -0.994124 |
| 0.005929 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 18 | -1 | 19 | ... | ... | -0.994105 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 19 | -1 | 20 | ... | ... | -0.994085 |
| 0.005481 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 20 | -1 | 21 | ... | ... | -0.994066 |
| 0.005286 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 21 | -1 | 22 | ... | ... | -0.994047 |
| 0.005107 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 22 | -1 | 23 | ... | ... | -0.994028 |
| 0.004943 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 23 | -1 | 24 | ... | ... | -0.994009 |
| 0.004791 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 24 | -1 | 25 | ... | ... | -0.99399 |
| 0.004648 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 25 | -1 | 26 | ... | ... | -0.99397 |
| 0.004517 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 26 | -1 | 27 | ... | ... | -0.993951 |
| 0.004394 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 27 | -1 | 28 | ... | ... | -0.993932 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 28 | -1 | 29 | ... | ... | -0.993913 |
| 0.004172 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 29 | -1 | 30 | ... | ... | -0.993894 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 30 | -1 | 31 | ... | ... | -0.993875 |
| 0.003974 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 31 | -1 | 32 | ... | ... | -0.993856 |
| 0.003885 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 32 | -1 | 33 | ... | ... | -0.993837 |
| 0.003801 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 33 | -1 | 34 | ... | ... | -0.993818 |
| 0.00372 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 34 | -1 | 35 | ... | ... | -0.993799 |
| 0.003643 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 35 | -1 | 36 | ... | ... | -0.993781 |
| 0.003502 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 37 | -1 | 38 | ... | ... | -0.993743 |
| 0.003374 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 39 | -1 | 40 | ... | ... | -0.993706 |
| 0.003257 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 41 | -1 | 42 | ... | ... | -0.993669 |
| 0.00315 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 43 | -1 | 44 | ... | ... | -0.993631 |
| 0.003052 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 45 | -1 | 46 | ... | ... | -0.993594 |
| 0.002961 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 47 | -1 | 48 | ... | ... | -0.993558 |
| 0.002877 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 49 | -1 | 50 | ... | ... | -0.993521 |
| 0.0028 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 51 | -1 | 52 | ... | ... | -0.993484 |
| 0.002728 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 53 | -1 | 54 | ... | ... | -0.993448 |
| 0.00266 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 55 | -1 | 56 | ... | ... | -0.993412 |
| 0.002596 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 57 | -1 | 58 | ... | ... | -0.993375 |
| 0.002537 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | -1 | 60 | ... | ... | -0.993339 |
| 0.002481 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | -1 | 62 | ... | ... | -0.993303 |
| 0.002429 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | -1 | 64 | ... | ... | -0.993268 |
| 0.002379 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | -1 | 66 | ... | ... | -0.993232 |
| 0.002332 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | -1 | 68 | ... | ... | -0.993196 |
| 0.002287 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | -1 | 70 | ... | ... | -0.993161 |
| 0.002245 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | -1 | 72 | ... | ... | -0.993126 |
| 0.002205 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | -1 | 74 | ... | ... | -0.99309 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.