Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992567 | ... | ... | 76.525 | -0.175 | 76.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| 0.992454 | ... | ... | 74.525 | -0.175 | 74.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001109 |
| 0.992342 | ... | ... | 72.525 | -0.175 | 72.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
| 0.992232 | ... | ... | 70.525 | -0.175 | 70.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.992123 | ... | ... | 68.525 | -0.175 | 68.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.992015 | ... | ... | 66.525 | -0.175 | 66.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.991909 | ... | ... | 64.525 | -0.175 | 64.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001355 |
| 0.991803 | ... | ... | 62.525 | -0.175 | 62.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001412 |
| 0.991699 | ... | ... | 60.525 | -0.175 | 60.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.991596 | ... | ... | 58.525 | -0.175 | 58.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
| 0.991494 | ... | ... | 56.525 | -0.175 | 56.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| 0.991392 | ... | ... | 54.525 | -0.175 | 54.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.991292 | ... | ... | 52.525 | -0.175 | 52.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| 0.991193 | ... | ... | 50.525 | -0.175 | 50.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
| 0.991095 | ... | ... | 48.525 | -0.175 | 48.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| 0.991046 | ... | ... | 47.525 | -0.175 | 47.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
| 0.990997 | ... | ... | 46.525 | -0.175 | 46.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| 0.990949 | ... | ... | 45.525 | -0.175 | 45.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| 0.9909 | ... | ... | 44.525 | -0.175 | 44.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002111 |
| 0.990852 | ... | ... | 43.525 | -0.175 | 43.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| 0.990804 | ... | ... | 42.525 | -0.175 | 42.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| 0.990757 | ... | ... | 41.525 | -0.175 | 41.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| 0.990709 | ... | ... | 40.525 | -0.175 | 40.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002338 |
| 0.990662 | ... | ... | 39.525 | -0.175 | 39.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.990614 | ... | ... | 38.525 | -0.175 | 38.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| 0.990567 | ... | ... | 37.525 | -0.175 | 37.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| 0.99052 | ... | ... | 36.525 | -0.175 | 36.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| 0.990474 | ... | ... | 35.525 | -0.175 | 35.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| 0.990427 | ... | ... | 34.525 | -0.175 | 34.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| 0.990381 | ... | ... | 33.525 | -0.175 | 33.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.990335 | ... | ... | 32.525 | -0.175 | 32.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
| 0.990289 | ... | ... | 31.525 | -0.175 | 31.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
| 0.990243 | ... | ... | 30.525 | -0.175 | 30.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| 0.990197 | ... | ... | 29.525 | -0.175 | 29.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| 0.990152 | ... | ... | 28.525 | -0.175 | 28.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| 0.990107 | ... | ... | 27.525 | -0.175 | 27.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003458 |
| 0.990062 | ... | ... | 26.525 | -0.175 | 26.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
| 0.990017 | ... | ... | 25.525 | -0.175 | 25.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003717 |
| 0.989972 | ... | ... | 24.525 | -0.175 | 24.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003861 |
| 0.989927 | ... | ... | 23.525 | -0.175 | 23.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
| 0.989882 | ... | ... | 22.525 | -0.175 | 22.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004183 |
| 0.989838 | ... | ... | 21.525 | -0.175 | 21.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
| 0.989794 | ... | ... | 20.525 | -0.175 | 20.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| 0.989749 | ... | ... | 19.525 | -0.175 | 19.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004773 |
| 0.989705 | ... | ... | 18.525 | -0.175 | 18.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005006 |
| 0.989661 | ... | ... | 17.525 | -0.175 | 17.350 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005264 |
| 0.989617 | ... | ... | 16.525 | -0.175 | 16.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005549 |
| 0.989573 | ... | ... | 15.525 | -0.175 | 15.350 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005867 |
| 0.98953 | ... | ... | 14.525 | -0.175 | 14.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006223 |
| 0.989486 | ... | ... | 13.525 | -0.175 | 13.350 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.006625 |
| 0.989442 | ... | ... | 12.525 | -0.175 | 12.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007084 |
| 0.989399 | ... | ... | 11.525 | -0.175 | 11.350 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007612 |
| 0.989356 | ... | ... | 10.525 | -0.175 | 10.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.008231 |
| 0.989312 | ... | ... | 9.525 | -0.175 | 9.350 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.00896 |
| 0.989269 | ... | ... | 8.525 | -0.175 | 8.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00984 |
| 0.989226 | ... | ... | 7.525 | -0.175 | 7.350 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.010927 |
| 0.989183 | ... | ... | 6.525 | -0.175 | 6.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.012304 |
| 0.989141 | ... | ... | 5.525 | -0.175 | 5.350 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.014112 |
| 0.989098 | ... | ... | 4.525 | -0.175 | 4.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.016611 |
| 0.989056 | ... | ... | 3.525 | -0.175 | 3.350 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.020338 |
| 0.950975 | ... | ... | 2.550 | -0.175 | 2.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.043713 |
| 0.81545 | ... | ... | 1.650 | -0.150 | 1.500 | 131000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.182036 |
| 0.595719 | ... | ... | 0.900 | -0.125 | 0.775 | 132000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.402804 |
| 0.333007 | ... | ... | 0.400 | -0.075 | 0.325 | 133000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.665324 |
| 0.134627 | ... | ... | 0.125 | -0.025 | 0.100 | 134000 | 1.750 | 0.150 | 1.600 | ... | ... | -0.862248 |
| 0.041127 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.675 | 0.175 | 2.500 | ... | ... | -0.953282 |
| 0.019665 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.650 | 0.175 | 3.475 | ... | ... | -0.988763 |
| 0.016427 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.650 | 0.175 | 4.475 | ... | ... | -0.988722 |
| 0.014196 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.650 | 0.175 | 5.475 | ... | ... | -0.98868 |
| 0.01256 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.650 | 0.175 | 6.475 | ... | ... | -0.988639 |
| 0.011304 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.650 | 0.175 | 7.475 | ... | ... | -0.988598 |
| 0.010303 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.650 | 0.175 | 8.475 | ... | ... | -0.988557 |
| 0.009485 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.650 | 0.175 | 9.475 | ... | ... | -0.988517 |
| 0.008808 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.650 | 0.175 | 10.475 | ... | ... | -0.988476 |
| 0.00823 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.650 | 0.175 | 11.475 | ... | ... | -0.988436 |
| 0.007737 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.650 | 0.175 | 12.475 | ... | ... | -0.988395 |
| 0.007306 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.650 | 0.175 | 13.475 | ... | ... | -0.988355 |
| 0.00693 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.650 | 0.175 | 14.475 | ... | ... | -0.988314 |
| 0.006595 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.650 | 0.175 | 15.475 | ... | ... | -0.988274 |
| 0.006297 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.650 | 0.175 | 16.475 | ... | ... | -0.988234 |
| 0.006029 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.650 | 0.175 | 17.475 | ... | ... | -0.988194 |
| 0.005787 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.650 | 0.175 | 18.475 | ... | ... | -0.988154 |
| 0.005567 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.650 | 0.175 | 19.475 | ... | ... | -0.988114 |
| 0.005366 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.650 | 0.175 | 20.475 | ... | ... | -0.988074 |
| 0.005182 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.650 | 0.175 | 21.475 | ... | ... | -0.988034 |
| 0.005012 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.650 | 0.175 | 22.475 | ... | ... | -0.987995 |
| 0.004856 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.650 | 0.175 | 23.475 | ... | ... | -0.987955 |
| 0.00471 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.650 | 0.175 | 24.475 | ... | ... | -0.987915 |
| 0.004575 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.650 | 0.175 | 25.475 | ... | ... | -0.987876 |
| 0.00445 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.650 | 0.175 | 26.475 | ... | ... | -0.987836 |
| 0.004333 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.650 | 0.175 | 27.475 | ... | ... | -0.987797 |
| 0.004223 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.650 | 0.175 | 28.475 | ... | ... | -0.987757 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.650 | 0.175 | 29.475 | ... | ... | -0.987718 |
| 0.004021 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.650 | 0.175 | 30.475 | ... | ... | -0.987679 |
| 0.00393 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.650 | 0.175 | 31.475 | ... | ... | -0.98764 |
| 0.003844 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.650 | 0.175 | 32.475 | ... | ... | -0.987601 |
| 0.003762 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.650 | 0.175 | 33.475 | ... | ... | -0.987562 |
| 0.003684 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.650 | 0.175 | 34.475 | ... | ... | -0.987523 |
| 0.00361 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.650 | 0.175 | 35.475 | ... | ... | -0.987484 |
| 0.00354 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.650 | 0.175 | 36.475 | ... | ... | -0.987445 |
| 0.003473 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.650 | 0.175 | 37.475 | ... | ... | -0.987407 |
| 0.00341 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.650 | 0.175 | 38.475 | ... | ... | -0.987368 |
| 0.003349 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.650 | 0.175 | 39.475 | ... | ... | -0.987329 |
| 0.003236 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.650 | 0.175 | 41.475 | ... | ... | -0.987253 |
| 0.003132 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.650 | 0.175 | 43.475 | ... | ... | -0.987176 |
| 0.003037 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.650 | 0.175 | 45.475 | ... | ... | -0.9871 |
| 0.002948 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.650 | 0.175 | 47.475 | ... | ... | -0.987024 |
| 0.002866 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.650 | 0.175 | 49.475 | ... | ... | -0.986949 |
| 0.002791 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.650 | 0.175 | 51.475 | ... | ... | -0.986873 |
| 0.00272 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.650 | 0.175 | 53.475 | ... | ... | -0.986798 |
| 0.002654 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.986723 |
| 0.002591 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.650 | 0.175 | 57.475 | ... | ... | -0.986649 |
| 0.002533 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.650 | 0.175 | 59.475 | ... | ... | -0.986575 |
| 0.002479 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.650 | 0.175 | 61.475 | ... | ... | -0.986501 |
| 0.002427 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.650 | 0.175 | 63.475 | ... | ... | -0.986427 |
| 0.002379 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.650 | 0.175 | 65.475 | ... | ... | -0.986353 |
| 0.002332 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.650 | 0.175 | 67.475 | ... | ... | -0.98628 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.650 | 0.175 | 69.475 | ... | ... | -0.986206 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.650 | 0.175 | 71.475 | ... | ... | -0.986133 |
| 0.002208 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.650 | 0.175 | 73.475 | ... | ... | -0.986061 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.650 | 0.175 | 75.475 | ... | ... | -0.985988 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.650 | 0.175 | 77.475 | ... | ... | -0.985916 |
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.