Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995339 | ... | ... | 81 | -1 | 80 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001011 |
| 0.995268 | ... | ... | 79 | -1 | 78 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001051 |
| 0.995198 | ... | ... | 77 | -1 | 76 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| 0.995129 | ... | ... | 75 | -1 | 74 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| 0.995061 | ... | ... | 73 | -1 | 72 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| 0.994994 | ... | ... | 71 | -1 | 70 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001227 |
| 0.994928 | ... | ... | 69 | -1 | 68 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001276 |
| 0.994862 | ... | ... | 67 | -1 | 66 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001328 |
| 0.994797 | ... | ... | 65 | -1 | 64 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
| 0.994733 | ... | ... | 63 | -1 | 62 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| 0.994669 | ... | ... | 61 | -1 | 60 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.994606 | ... | ... | 59 | -1 | 58 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
| 0.994543 | ... | ... | 57 | -1 | 56 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| 0.994482 | ... | ... | 55 | -1 | 54 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.99442 | ... | ... | 53 | -1 | 52 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00178 |
| 0.99439 | ... | ... | 52 | -1 | 51 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| 0.994359 | ... | ... | 51 | -1 | 50 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| 0.994329 | ... | ... | 50 | -1 | 49 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.994299 | ... | ... | 49 | -1 | 48 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
| 0.994269 | ... | ... | 48 | -1 | 47 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| 0.994239 | ... | ... | 47 | -1 | 46 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
| 0.994209 | ... | ... | 46 | -1 | 45 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.99418 | ... | ... | 45 | -1 | 44 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| 0.99415 | ... | ... | 44 | -1 | 43 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| 0.994121 | ... | ... | 43 | -1 | 42 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| 0.994092 | ... | ... | 42 | -1 | 41 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| 0.994062 | ... | ... | 41 | -1 | 40 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| 0.994033 | ... | ... | 40 | -1 | 39 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002438 |
| 0.994004 | ... | ... | 39 | -1 | 38 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.993975 | ... | ... | 38 | -1 | 37 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002575 |
| 0.993947 | ... | ... | 37 | -1 | 36 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.993918 | ... | ... | 36 | -1 | 35 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| 0.993889 | ... | ... | 35 | -1 | 34 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| 0.993861 | ... | ... | 34 | -1 | 33 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.993832 | ... | ... | 33 | -1 | 32 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| 0.993804 | ... | ... | 32 | -1 | 31 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| 0.993776 | ... | ... | 31 | -1 | 30 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003174 |
| 0.993748 | ... | ... | 30 | -1 | 29 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| 0.99372 | ... | ... | 29 | -1 | 28 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.993692 | ... | ... | 28 | -1 | 27 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| 0.993664 | ... | ... | 27 | -1 | 26 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
| 0.993637 | ... | ... | 26 | -1 | 25 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| 0.993609 | ... | ... | 25 | -1 | 24 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| 0.993581 | ... | ... | 24 | -1 | 23 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| 0.993554 | ... | ... | 23 | -1 | 22 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| 0.993526 | ... | ... | 22 | -1 | 21 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004442 |
| 0.993499 | ... | ... | 21 | -1 | 20 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| 0.993472 | ... | ... | 20 | -1 | 19 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.993445 | ... | ... | 19 | -1 | 18 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.993418 | ... | ... | 18 | -1 | 17 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005373 |
| 0.993391 | ... | ... | 17 | -1 | 16 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005669 |
| 0.993364 | ... | ... | 16 | -1 | 15 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005999 |
| 0.993337 | ... | ... | 15 | -1 | 14 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006369 |
| 0.99331 | ... | ... | 14 | -1 | 13 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006791 |
| 0.993283 | ... | ... | 13 | -1 | 12 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
| 0.993257 | ... | ... | 12 | -1 | 11 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007829 |
| 0.99323 | ... | ... | 11 | -1 | 10 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.008482 |
| 0.993203 | ... | ... | 10 | -1 | 9 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.009262 |
| 0.993177 | ... | ... | 9 | -1 | 8 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.010205 |
| 0.993151 | ... | ... | 8 | -1 | 7 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.011379 |
| 0.993124 | ... | ... | 7 | -1 | 6 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.012886 |
| 0.993098 | ... | ... | 6 | -1 | 5 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.014897 |
| 0.993071 | ... | ... | 5 | -1 | 4 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.017747 |
| 0.993045 | ... | ... | 4 | -1 | 3 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.022133 |
| 0.993018 | ... | ... | 3 | -1 | 2 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.029981 |
| 0.849187 | ... | ... | 2 | -0.925 | 1.075 | 135000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.149154 |
| 0.501068 | ... | ... | 1.100 | -0.700 | 0.400 | 136000 | 0.400 | 0.300 | 0.100 | ... | ... | -0.498127 |
| 0.150808 | ... | ... | 0.475 | -0.400 | 0.075 | 137000 | 1.075 | 0.600 | 0.475 | ... | ... | -0.84752 |
| 0.049893 | ... | ... | 0.150 | -0.125 | 0.025 | 138000 | 2 | 0.850 | 1.150 | ... | ... | -0.992915 |
| 0.02272 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 3 | 0.975 | 2.025 | ... | ... | -0.99289 |
| 0.01837 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 4 | 1 | 3 | ... | ... | -0.992865 |
| 0.015549 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 5 | 1 | 4 | ... | ... | -0.992839 |
| 0.013561 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 6 | 1 | 5 | ... | ... | -0.992814 |
| 0.012075 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 7 | 1 | 6 | ... | ... | -0.992788 |
| 0.010918 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 8 | 1 | 7 | ... | ... | -0.992763 |
| 0.009992 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 9 | 1 | 8 | ... | ... | -0.992738 |
| 0.009225 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 10 | 1 | 9 | ... | ... | -0.992713 |
| 0.008586 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 11 | 1 | 10 | ... | ... | -0.992687 |
| 0.00804 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 12 | 1 | 11 | ... | ... | -0.992662 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 13 | 1 | 12 | ... | ... | -0.992637 |
| 0.007159 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 14 | 1 | 13 | ... | ... | -0.992612 |
| 0.006798 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 15 | 1 | 14 | ... | ... | -0.992587 |
| 0.006477 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 16 | 1 | 15 | ... | ... | -0.992562 |
| 0.00619 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 17 | 1 | 16 | ... | ... | -0.992537 |
| 0.005931 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 18 | 1 | 17 | ... | ... | -0.992513 |
| 0.005697 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 19 | 1 | 18 | ... | ... | -0.992488 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 20 | 1 | 19 | ... | ... | -0.992463 |
| 0.005289 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 21 | 1 | 20 | ... | ... | -0.992439 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 22 | 1 | 21 | ... | ... | -0.992414 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 23 | 1 | 22 | ... | ... | -0.992389 |
| 0.004793 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 24 | 1 | 23 | ... | ... | -0.992365 |
| 0.004651 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 25 | 1 | 24 | ... | ... | -0.99234 |
| 0.00452 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 26 | 1 | 25 | ... | ... | -0.992316 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 27 | 1 | 26 | ... | ... | -0.992292 |
| 0.004283 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 28 | 1 | 27 | ... | ... | -0.992267 |
| 0.004175 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 29 | 1 | 28 | ... | ... | -0.992243 |
| 0.004073 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 30 | 1 | 29 | ... | ... | -0.992219 |
| 0.003977 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 31 | 1 | 30 | ... | ... | -0.992194 |
| 0.003888 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 32 | 1 | 31 | ... | ... | -0.99217 |
| 0.003804 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 33 | 1 | 32 | ... | ... | -0.992146 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 34 | 1 | 33 | ... | ... | -0.992122 |
| 0.003646 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 35 | 1 | 34 | ... | ... | -0.992098 |
| 0.003574 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 36 | 1 | 35 | ... | ... | -0.992074 |
| 0.003439 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 38 | 1 | 37 | ... | ... | -0.992026 |
| 0.003317 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 40 | 1 | 39 | ... | ... | -0.991978 |
| 0.003205 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 42 | 1 | 41 | ... | ... | -0.991931 |
| 0.003103 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 44 | 1 | 43 | ... | ... | -0.991884 |
| 0.003009 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 46 | 1 | 45 | ... | ... | -0.991837 |
| 0.002922 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 48 | 1 | 47 | ... | ... | -0.99179 |
| 0.002841 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 50 | 1 | 49 | ... | ... | -0.991743 |
| 0.002766 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 52 | 1 | 51 | ... | ... | -0.991696 |
| 0.002696 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 54 | 1 | 53 | ... | ... | -0.99165 |
| 0.002631 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 56 | 1 | 55 | ... | ... | -0.991604 |
| 0.002569 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 58 | 1 | 57 | ... | ... | -0.991558 |
| 0.002512 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 60 | 1 | 59 | ... | ... | -0.991512 |
| 0.002458 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 62 | 1 | 61 | ... | ... | -0.991466 |
| 0.002407 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 64 | 1 | 63 | ... | ... | -0.99142 |
| 0.002358 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 66 | 1 | 65 | ... | ... | -0.991374 |
| 0.002313 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 68 | 1 | 67 | ... | ... | -0.991329 |
| 0.002269 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 70 | 1 | 69 | ... | ... | -0.991284 |
| 0.002228 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 72 | 1 | 71 | ... | ... | -0.991239 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 74 | 1 | 73 | ... | ... | -0.991194 |
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.