Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993397 | ... | ... | 76.875 | -1.825 | 75.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| 0.993296 | ... | ... | 74.875 | -1.825 | 73.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001131 |
| 0.993197 | ... | ... | 72.875 | -1.825 | 71.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| 0.993099 | ... | ... | 70.875 | -1.825 | 69.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001225 |
| 0.993002 | ... | ... | 68.875 | -1.825 | 67.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001276 |
| 0.992906 | ... | ... | 66.875 | -1.825 | 65.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001329 |
| 0.992811 | ... | ... | 64.875 | -1.825 | 63.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| 0.992717 | ... | ... | 62.875 | -1.825 | 61.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001444 |
| 0.992624 | ... | ... | 60.875 | -1.825 | 59.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
| 0.992532 | ... | ... | 58.875 | -1.825 | 57.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| 0.992442 | ... | ... | 56.875 | -1.825 | 55.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001642 |
| 0.992352 | ... | ... | 54.875 | -1.825 | 53.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001717 |
| 0.992262 | ... | ... | 52.875 | -1.825 | 51.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001796 |
| 0.992174 | ... | ... | 50.875 | -1.825 | 49.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
| 0.992086 | ... | ... | 48.875 | -1.825 | 47.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
| 0.992043 | ... | ... | 47.875 | -1.825 | 46.050 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| 0.991999 | ... | ... | 46.875 | -1.825 | 45.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| 0.991956 | ... | ... | 45.875 | -1.825 | 44.050 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| 0.991913 | ... | ... | 44.875 | -1.825 | 43.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
| 0.99187 | ... | ... | 43.875 | -1.825 | 42.050 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| 0.991828 | ... | ... | 42.875 | -1.825 | 41.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| 0.991785 | ... | ... | 41.875 | -1.825 | 40.050 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.991743 | ... | ... | 40.875 | -1.825 | 39.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.991701 | ... | ... | 39.875 | -1.825 | 38.050 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002481 |
| 0.991659 | ... | ... | 38.875 | -1.825 | 37.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| 0.991617 | ... | ... | 37.875 | -1.825 | 36.050 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| 0.991575 | ... | ... | 36.875 | -1.825 | 35.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002701 |
| 0.991534 | ... | ... | 35.875 | -1.825 | 34.050 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| 0.991492 | ... | ... | 34.875 | -1.825 | 33.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002866 |
| 0.991451 | ... | ... | 33.875 | -1.825 | 32.050 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| 0.99141 | ... | ... | 32.875 | -1.825 | 31.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003051 |
| 0.991369 | ... | ... | 31.875 | -1.825 | 30.050 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| 0.991328 | ... | ... | 30.875 | -1.825 | 29.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| 0.991288 | ... | ... | 29.875 | -1.825 | 28.050 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00337 |
| 0.991247 | ... | ... | 28.875 | -1.825 | 27.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| 0.991207 | ... | ... | 27.875 | -1.825 | 26.050 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| 0.991167 | ... | ... | 26.875 | -1.825 | 25.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
| 0.991126 | ... | ... | 25.875 | -1.825 | 24.050 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| 0.991087 | ... | ... | 24.875 | -1.825 | 23.050 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00406 |
| 0.991047 | ... | ... | 23.875 | -1.825 | 22.050 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004231 |
| 0.991007 | ... | ... | 22.875 | -1.825 | 21.050 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004415 |
| 0.990967 | ... | ... | 21.875 | -1.825 | 20.050 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004617 |
| 0.990928 | ... | ... | 20.875 | -1.825 | 19.050 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004836 |
| 0.990889 | ... | ... | 19.875 | -1.825 | 18.050 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005077 |
| 0.990849 | ... | ... | 18.875 | -1.825 | 17.050 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005343 |
| 0.99081 | ... | ... | 17.875 | -1.825 | 16.050 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005637 |
| 0.990771 | ... | ... | 16.875 | -1.825 | 15.050 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005965 |
| 0.990732 | ... | ... | 15.875 | -1.825 | 14.050 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.006334 |
| 0.990693 | ... | ... | 14.875 | -1.825 | 13.050 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006752 |
| 0.990654 | ... | ... | 13.875 | -1.825 | 12.050 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007231 |
| 0.990615 | ... | ... | 12.875 | -1.825 | 11.050 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007784 |
| 0.990576 | ... | ... | 11.875 | -1.825 | 10.050 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.008432 |
| 0.990538 | ... | ... | 10.875 | -1.825 | 9.050 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.009204 |
| 0.990499 | ... | ... | 9.875 | -1.825 | 8.050 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.010138 |
| 0.990461 | ... | ... | 8.875 | -1.825 | 7.050 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.011299 |
| 0.990423 | ... | ... | 7.875 | -1.825 | 6.050 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.012787 |
| 0.990385 | ... | ... | 6.875 | -1.825 | 5.050 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.014767 |
| 0.990347 | ... | ... | 5.875 | -1.825 | 4.050 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.017561 |
| 0.99031 | ... | ... | 4.875 | -1.825 | 3.050 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.021844 |
| 0.990272 | ... | ... | 3.875 | -1.825 | 2.050 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.029428 |
| 0.990234 | ... | ... | 2.875 | -1.825 | 1.050 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.047558 |
| 0.519707 | ... | ... | 1.900 | -1.450 | 0.450 | 131000 | 0.400 | 0.375 | 0.025 | ... | ... | -0.479086 |
| 0.200308 | ... | ... | 1.050 | -0.925 | 0.125 | 132000 | 1.075 | 0.900 | 0.175 | ... | ... | -0.797625 |
| 0.050769 | ... | ... | 0.450 | -0.425 | 0.025 | 133000 | 1.975 | 1.400 | 0.575 | ... | ... | -0.944809 |
| 0.023013 | ... | ... | 0.125 | -0.113 | 0.013 | 134000 | 2.950 | 1.700 | 1.250 | ... | ... | -0.990085 |
| 0.018553 | ... | ... | 0.025 | -0.013 | 0.013 | 135000 | 3.950 | 1.800 | 2.150 | ... | ... | -0.990048 |
| 0.015677 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 4.950 | 1.825 | 3.125 | ... | ... | -0.990011 |
| 0.013658 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 5.950 | 1.825 | 4.125 | ... | ... | -0.989974 |
| 0.012152 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 6.950 | 1.825 | 5.125 | ... | ... | -0.989937 |
| 0.010983 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 7.950 | 1.825 | 6.125 | ... | ... | -0.989901 |
| 0.010046 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 8.950 | 1.825 | 7.125 | ... | ... | -0.989864 |
| 0.009273 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 9.950 | 1.825 | 8.125 | ... | ... | -0.989827 |
| 0.008629 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 10.950 | 1.825 | 9.125 | ... | ... | -0.989791 |
| 0.008079 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 11.950 | 1.825 | 10.125 | ... | ... | -0.989755 |
| 0.007606 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 12.950 | 1.825 | 11.125 | ... | ... | -0.989719 |
| 0.007192 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 13.950 | 1.825 | 12.125 | ... | ... | -0.989683 |
| 0.006829 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 14.950 | 1.825 | 13.125 | ... | ... | -0.989647 |
| 0.006506 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 15.950 | 1.825 | 14.125 | ... | ... | -0.989611 |
| 0.006218 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 16.950 | 1.825 | 15.125 | ... | ... | -0.989575 |
| 0.005958 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 17.950 | 1.825 | 16.125 | ... | ... | -0.989539 |
| 0.005723 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 18.950 | 1.825 | 17.125 | ... | ... | -0.989504 |
| 0.005509 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 19.950 | 1.825 | 18.125 | ... | ... | -0.989468 |
| 0.005313 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 20.950 | 1.825 | 19.125 | ... | ... | -0.989433 |
| 0.005134 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 21.950 | 1.825 | 20.125 | ... | ... | -0.989397 |
| 0.004969 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 22.950 | 1.825 | 21.125 | ... | ... | -0.989362 |
| 0.004816 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 23.950 | 1.825 | 22.125 | ... | ... | -0.989326 |
| 0.004673 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 24.950 | 1.825 | 23.125 | ... | ... | -0.989291 |
| 0.004541 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 25.950 | 1.825 | 24.125 | ... | ... | -0.989255 |
| 0.004418 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 26.950 | 1.825 | 25.125 | ... | ... | -0.98922 |
| 0.004304 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 27.950 | 1.825 | 26.125 | ... | ... | -0.989185 |
| 0.004195 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 28.950 | 1.825 | 27.125 | ... | ... | -0.98915 |
| 0.004093 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 29.950 | 1.825 | 28.125 | ... | ... | -0.989115 |
| 0.003998 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 30.950 | 1.825 | 29.125 | ... | ... | -0.98908 |
| 0.003908 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 31.950 | 1.825 | 30.125 | ... | ... | -0.989045 |
| 0.003823 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 32.950 | 1.825 | 31.125 | ... | ... | -0.98901 |
| 0.003742 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 33.950 | 1.825 | 32.125 | ... | ... | -0.988975 |
| 0.003666 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 34.950 | 1.825 | 33.125 | ... | ... | -0.988941 |
| 0.003593 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 35.950 | 1.825 | 34.125 | ... | ... | -0.988906 |
| 0.003524 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 36.950 | 1.825 | 35.125 | ... | ... | -0.988871 |
| 0.003458 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 37.950 | 1.825 | 36.125 | ... | ... | -0.988837 |
| 0.003396 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 38.950 | 1.825 | 37.125 | ... | ... | -0.988802 |
| 0.003336 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 39.950 | 1.825 | 38.125 | ... | ... | -0.988768 |
| 0.003279 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 40.950 | 1.825 | 39.125 | ... | ... | -0.988734 |
| 0.003172 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 42.950 | 1.825 | 41.125 | ... | ... | -0.988665 |
| 0.003074 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 44.950 | 1.825 | 43.125 | ... | ... | -0.988597 |
| 0.002983 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 46.950 | 1.825 | 45.125 | ... | ... | -0.988529 |
| 0.002899 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.950 | 1.825 | 47.125 | ... | ... | -0.988462 |
| 0.002821 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.950 | 1.825 | 49.125 | ... | ... | -0.988394 |
| 0.002749 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.950 | 1.825 | 51.125 | ... | ... | -0.988327 |
| 0.002681 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.950 | 1.825 | 53.125 | ... | ... | -0.988261 |
| 0.002617 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.950 | 1.825 | 55.125 | ... | ... | -0.988194 |
| 0.002558 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.950 | 1.825 | 57.125 | ... | ... | -0.988128 |
| 0.002502 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.950 | 1.825 | 59.125 | ... | ... | -0.988061 |
| 0.00245 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.950 | 1.825 | 61.125 | ... | ... | -0.987995 |
| 0.0024 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.950 | 1.825 | 63.125 | ... | ... | -0.98793 |
| 0.002353 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.950 | 1.825 | 65.125 | ... | ... | -0.987864 |
| 0.002308 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.950 | 1.825 | 67.125 | ... | ... | -0.987799 |
| 0.002266 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.950 | 1.825 | 69.125 | ... | ... | -0.987733 |
| 0.002226 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.950 | 1.825 | 71.125 | ... | ... | -0.987668 |
| 0.002188 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.950 | 1.825 | 73.125 | ... | ... | -0.987604 |
| 0.002152 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.950 | 1.825 | 75.125 | ... | ... | -0.987539 |
| 0.002117 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.950 | 1.825 | 77.125 | ... | ... | -0.987475 |
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.