Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991705 | ... | ... | 76.525 | -0.175 | 76.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| 0.991579 | ... | ... | 74.525 | -0.175 | 74.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001109 |
| 0.991454 | ... | ... | 72.525 | -0.175 | 72.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
| 0.991331 | ... | ... | 70.525 | -0.175 | 70.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.991209 | ... | ... | 68.525 | -0.175 | 68.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.991089 | ... | ... | 66.525 | -0.175 | 66.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.99097 | ... | ... | 64.525 | -0.175 | 64.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001355 |
| 0.990853 | ... | ... | 62.525 | -0.175 | 62.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001412 |
| 0.990736 | ... | ... | 60.525 | -0.175 | 60.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.990621 | ... | ... | 58.525 | -0.175 | 58.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
| 0.990507 | ... | ... | 56.525 | -0.175 | 56.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| 0.990394 | ... | ... | 54.525 | -0.175 | 54.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.990282 | ... | ... | 52.525 | -0.175 | 52.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| 0.990171 | ... | ... | 50.525 | -0.175 | 50.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001831 |
| 0.990061 | ... | ... | 48.525 | -0.175 | 48.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| 0.990007 | ... | ... | 47.525 | -0.175 | 47.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| 0.989953 | ... | ... | 46.525 | -0.175 | 46.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| 0.989899 | ... | ... | 45.525 | -0.175 | 45.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| 0.989845 | ... | ... | 44.525 | -0.175 | 44.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002111 |
| 0.989791 | ... | ... | 43.525 | -0.175 | 43.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| 0.989737 | ... | ... | 42.525 | -0.175 | 42.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| 0.989684 | ... | ... | 41.525 | -0.175 | 41.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| 0.989631 | ... | ... | 40.525 | -0.175 | 40.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.989578 | ... | ... | 39.525 | -0.175 | 39.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| 0.989526 | ... | ... | 38.525 | -0.175 | 38.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| 0.989473 | ... | ... | 37.525 | -0.175 | 37.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| 0.989421 | ... | ... | 36.525 | -0.175 | 36.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| 0.989369 | ... | ... | 35.525 | -0.175 | 35.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| 0.989317 | ... | ... | 34.525 | -0.175 | 34.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| 0.989265 | ... | ... | 33.525 | -0.175 | 33.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| 0.989214 | ... | ... | 32.525 | -0.175 | 32.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| 0.989162 | ... | ... | 31.525 | -0.175 | 31.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003027 |
| 0.989111 | ... | ... | 30.525 | -0.175 | 30.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| 0.98906 | ... | ... | 29.525 | -0.175 | 29.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| 0.989009 | ... | ... | 28.525 | -0.175 | 28.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| 0.988959 | ... | ... | 27.525 | -0.175 | 27.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003458 |
| 0.988908 | ... | ... | 26.525 | -0.175 | 26.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
| 0.988858 | ... | ... | 25.525 | -0.175 | 25.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003717 |
| 0.988808 | ... | ... | 24.525 | -0.175 | 24.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003861 |
| 0.988758 | ... | ... | 23.525 | -0.175 | 23.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
| 0.988708 | ... | ... | 22.525 | -0.175 | 22.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| 0.988659 | ... | ... | 21.525 | -0.175 | 21.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
| 0.988609 | ... | ... | 20.525 | -0.175 | 20.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004559 |
| 0.98856 | ... | ... | 19.525 | -0.175 | 19.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004773 |
| 0.988511 | ... | ... | 18.525 | -0.175 | 18.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005006 |
| 0.988461 | ... | ... | 17.525 | -0.175 | 17.350 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005264 |
| 0.988413 | ... | ... | 16.525 | -0.175 | 16.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005549 |
| 0.988364 | ... | ... | 15.525 | -0.175 | 15.350 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005866 |
| 0.988315 | ... | ... | 14.525 | -0.175 | 14.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006223 |
| 0.988267 | ... | ... | 13.525 | -0.175 | 13.350 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.006625 |
| 0.988218 | ... | ... | 12.525 | -0.175 | 12.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007084 |
| 0.98817 | ... | ... | 11.525 | -0.175 | 11.350 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007612 |
| 0.988122 | ... | ... | 10.525 | -0.175 | 10.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00823 |
| 0.988074 | ... | ... | 9.525 | -0.175 | 9.350 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.00896 |
| 0.988026 | ... | ... | 8.525 | -0.175 | 8.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00984 |
| 0.987978 | ... | ... | 7.525 | -0.175 | 7.350 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.010927 |
| 0.98793 | ... | ... | 6.525 | -0.175 | 6.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.012303 |
| 0.987883 | ... | ... | 5.525 | -0.175 | 5.350 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.014111 |
| 0.987835 | ... | ... | 4.525 | -0.175 | 4.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.01661 |
| 0.987788 | ... | ... | 3.525 | -0.175 | 3.350 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.020337 |
| 0.950227 | ... | ... | 2.550 | -0.175 | 2.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.043711 |
| 0.815108 | ... | ... | 1.650 | -0.150 | 1.500 | 131000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.182017 |
| 0.595573 | ... | ... | 0.900 | -0.125 | 0.775 | 132000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.402737 |
| 0.33296 | ... | ... | 0.400 | -0.075 | 0.325 | 133000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.665131 |
| 0.134615 | ... | ... | 0.125 | -0.025 | 0.100 | 134000 | 1.750 | 0.150 | 1.600 | ... | ... | -0.861811 |
| 0.041125 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.675 | 0.175 | 2.500 | ... | ... | -0.952496 |
| 0.019664 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.650 | 0.175 | 3.475 | ... | ... | -0.987461 |
| 0.016426 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.650 | 0.175 | 4.475 | ... | ... | -0.987415 |
| 0.014195 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.650 | 0.175 | 5.475 | ... | ... | -0.987369 |
| 0.012559 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.650 | 0.175 | 6.475 | ... | ... | -0.987323 |
| 0.011303 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.650 | 0.175 | 7.475 | ... | ... | -0.987277 |
| 0.010302 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.650 | 0.175 | 8.475 | ... | ... | -0.987231 |
| 0.009485 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.650 | 0.175 | 9.475 | ... | ... | -0.987186 |
| 0.008807 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.650 | 0.175 | 10.475 | ... | ... | -0.98714 |
| 0.00823 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.650 | 0.175 | 11.475 | ... | ... | -0.987095 |
| 0.007737 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.650 | 0.175 | 12.475 | ... | ... | -0.987049 |
| 0.007306 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.650 | 0.175 | 13.475 | ... | ... | -0.987004 |
| 0.00693 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.650 | 0.175 | 14.475 | ... | ... | -0.986959 |
| 0.006595 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.650 | 0.175 | 15.475 | ... | ... | -0.986914 |
| 0.006296 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.650 | 0.175 | 16.475 | ... | ... | -0.986869 |
| 0.006029 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.650 | 0.175 | 17.475 | ... | ... | -0.986824 |
| 0.005786 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.650 | 0.175 | 18.475 | ... | ... | -0.986779 |
| 0.005567 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.650 | 0.175 | 19.475 | ... | ... | -0.986735 |
| 0.005365 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.650 | 0.175 | 20.475 | ... | ... | -0.98669 |
| 0.005181 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.650 | 0.175 | 21.475 | ... | ... | -0.986646 |
| 0.005012 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.650 | 0.175 | 22.475 | ... | ... | -0.986601 |
| 0.004856 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.650 | 0.175 | 23.475 | ... | ... | -0.986557 |
| 0.00471 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.650 | 0.175 | 24.475 | ... | ... | -0.986513 |
| 0.004575 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.650 | 0.175 | 25.475 | ... | ... | -0.986469 |
| 0.00445 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.650 | 0.175 | 26.475 | ... | ... | -0.986425 |
| 0.004333 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.650 | 0.175 | 27.475 | ... | ... | -0.986381 |
| 0.004223 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.650 | 0.175 | 28.475 | ... | ... | -0.986337 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.650 | 0.175 | 29.475 | ... | ... | -0.986293 |
| 0.004021 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.650 | 0.175 | 30.475 | ... | ... | -0.986249 |
| 0.00393 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.650 | 0.175 | 31.475 | ... | ... | -0.986206 |
| 0.003844 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.650 | 0.175 | 32.475 | ... | ... | -0.986162 |
| 0.003762 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.650 | 0.175 | 33.475 | ... | ... | -0.986119 |
| 0.003684 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.650 | 0.175 | 34.475 | ... | ... | -0.986075 |
| 0.00361 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.650 | 0.175 | 35.475 | ... | ... | -0.986032 |
| 0.00354 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.650 | 0.175 | 36.475 | ... | ... | -0.985989 |
| 0.003473 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.650 | 0.175 | 37.475 | ... | ... | -0.985945 |
| 0.00341 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.650 | 0.175 | 38.475 | ... | ... | -0.985902 |
| 0.003349 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.650 | 0.175 | 39.475 | ... | ... | -0.98586 |
| 0.003236 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.650 | 0.175 | 41.475 | ... | ... | -0.985774 |
| 0.003132 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.650 | 0.175 | 43.475 | ... | ... | -0.985689 |
| 0.003037 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.650 | 0.175 | 45.475 | ... | ... | -0.985604 |
| 0.002948 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.650 | 0.175 | 47.475 | ... | ... | -0.985519 |
| 0.002866 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.650 | 0.175 | 49.475 | ... | ... | -0.985435 |
| 0.002791 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.650 | 0.175 | 51.475 | ... | ... | -0.985351 |
| 0.00272 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.650 | 0.175 | 53.475 | ... | ... | -0.985267 |
| 0.002654 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.985183 |
| 0.002591 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.650 | 0.175 | 57.475 | ... | ... | -0.9851 |
| 0.002533 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.650 | 0.175 | 59.475 | ... | ... | -0.985017 |
| 0.002479 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.650 | 0.175 | 61.475 | ... | ... | -0.984934 |
| 0.002427 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.650 | 0.175 | 63.475 | ... | ... | -0.984852 |
| 0.002378 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.650 | 0.175 | 65.475 | ... | ... | -0.98477 |
| 0.002332 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.650 | 0.175 | 67.475 | ... | ... | -0.984688 |
| 0.002289 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.650 | 0.175 | 69.475 | ... | ... | -0.984606 |
| 0.002247 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.650 | 0.175 | 71.475 | ... | ... | -0.984525 |
| 0.002208 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.650 | 0.175 | 73.475 | ... | ... | -0.984443 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.650 | 0.175 | 75.475 | ... | ... | -0.984362 |
| 0.002135 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.650 | 0.175 | 77.475 | ... | ... | -0.984282 |
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.