Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995828 | ... | ... | 81 | -1 | 80 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001011 |
| 0.995764 | ... | ... | 79 | -1 | 78 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001051 |
| 0.995702 | ... | ... | 77 | -1 | 76 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| 0.99564 | ... | ... | 75 | -1 | 74 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| 0.99558 | ... | ... | 73 | -1 | 72 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| 0.995519 | ... | ... | 71 | -1 | 70 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001227 |
| 0.99546 | ... | ... | 69 | -1 | 68 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001276 |
| 0.995401 | ... | ... | 67 | -1 | 66 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001328 |
| 0.995343 | ... | ... | 65 | -1 | 64 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
| 0.995285 | ... | ... | 63 | -1 | 62 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| 0.995228 | ... | ... | 61 | -1 | 60 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| 0.995172 | ... | ... | 59 | -1 | 58 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001564 |
| 0.995116 | ... | ... | 57 | -1 | 56 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| 0.99506 | ... | ... | 55 | -1 | 54 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001703 |
| 0.995006 | ... | ... | 53 | -1 | 52 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00178 |
| 0.994978 | ... | ... | 52 | -1 | 51 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| 0.994951 | ... | ... | 51 | -1 | 50 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| 0.994924 | ... | ... | 50 | -1 | 49 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| 0.994897 | ... | ... | 49 | -1 | 48 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
| 0.99487 | ... | ... | 48 | -1 | 47 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| 0.994844 | ... | ... | 47 | -1 | 46 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002043 |
| 0.994817 | ... | ... | 46 | -1 | 45 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.99479 | ... | ... | 45 | -1 | 44 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| 0.994764 | ... | ... | 44 | -1 | 43 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| 0.994737 | ... | ... | 43 | -1 | 42 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| 0.994711 | ... | ... | 42 | -1 | 41 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| 0.994685 | ... | ... | 41 | -1 | 40 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| 0.994659 | ... | ... | 40 | -1 | 39 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002438 |
| 0.994633 | ... | ... | 39 | -1 | 38 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| 0.994607 | ... | ... | 38 | -1 | 37 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002575 |
| 0.994581 | ... | ... | 37 | -1 | 36 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.994556 | ... | ... | 36 | -1 | 35 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| 0.99453 | ... | ... | 35 | -1 | 34 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| 0.994505 | ... | ... | 34 | -1 | 33 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00289 |
| 0.994479 | ... | ... | 33 | -1 | 32 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| 0.994454 | ... | ... | 32 | -1 | 31 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003074 |
| 0.994429 | ... | ... | 31 | -1 | 30 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003174 |
| 0.994404 | ... | ... | 30 | -1 | 29 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| 0.994379 | ... | ... | 29 | -1 | 28 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| 0.994354 | ... | ... | 28 | -1 | 27 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| 0.994329 | ... | ... | 27 | -1 | 26 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003642 |
| 0.994304 | ... | ... | 26 | -1 | 25 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| 0.99428 | ... | ... | 25 | -1 | 24 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| 0.994255 | ... | ... | 24 | -1 | 23 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| 0.994231 | ... | ... | 23 | -1 | 22 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| 0.994206 | ... | ... | 22 | -1 | 21 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004442 |
| 0.994181 | ... | ... | 21 | -1 | 20 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| 0.994157 | ... | ... | 20 | -1 | 19 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| 0.994133 | ... | ... | 19 | -1 | 18 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.994108 | ... | ... | 18 | -1 | 17 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005373 |
| 0.994084 | ... | ... | 17 | -1 | 16 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005669 |
| 0.99406 | ... | ... | 16 | -1 | 15 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005999 |
| 0.994035 | ... | ... | 15 | -1 | 14 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00637 |
| 0.994011 | ... | ... | 14 | -1 | 13 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006791 |
| 0.993987 | ... | ... | 13 | -1 | 12 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
| 0.993963 | ... | ... | 12 | -1 | 11 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007829 |
| 0.993939 | ... | ... | 11 | -1 | 10 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.008482 |
| 0.993915 | ... | ... | 10 | -1 | 9 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.009262 |
| 0.993891 | ... | ... | 9 | -1 | 8 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.010205 |
| 0.993867 | ... | ... | 8 | -1 | 7 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.011379 |
| 0.993844 | ... | ... | 7 | -1 | 6 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.012886 |
| 0.99382 | ... | ... | 6 | -1 | 5 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.014898 |
| 0.993797 | ... | ... | 5 | -1 | 4 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.017747 |
| 0.993774 | ... | ... | 4 | -1 | 3 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.022134 |
| 0.99375 | ... | ... | 3 | -1 | 2 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.029982 |
| 0.849387 | ... | ... | 2 | -0.925 | 1.075 | 135000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.14916 |
| 0.501119 | ... | ... | 1.100 | -0.700 | 0.400 | 136000 | 0.400 | 0.300 | 0.100 | ... | ... | -0.498177 |
| 0.150815 | ... | ... | 0.475 | -0.400 | 0.075 | 137000 | 1.075 | 0.600 | 0.475 | ... | ... | -0.847722 |
| 0.049895 | ... | ... | 0.150 | -0.125 | 0.025 | 138000 | 2 | 0.850 | 1.150 | ... | ... | -0.993658 |
| 0.022721 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 3 | 0.975 | 2.025 | ... | ... | -0.993635 |
| 0.01837 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 4 | 1 | 3 | ... | ... | -0.993612 |
| 0.015549 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 5 | 1 | 4 | ... | ... | -0.993589 |
| 0.013562 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 6 | 1 | 5 | ... | ... | -0.993566 |
| 0.012075 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 7 | 1 | 6 | ... | ... | -0.993543 |
| 0.010918 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 8 | 1 | 7 | ... | ... | -0.993521 |
| 0.009992 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 9 | 1 | 8 | ... | ... | -0.993498 |
| 0.009226 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 10 | 1 | 9 | ... | ... | -0.993475 |
| 0.008586 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 11 | 1 | 10 | ... | ... | -0.993453 |
| 0.00804 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 12 | 1 | 11 | ... | ... | -0.993431 |
| 0.00757 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 13 | 1 | 12 | ... | ... | -0.993409 |
| 0.007159 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 14 | 1 | 13 | ... | ... | -0.993387 |
| 0.006798 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 15 | 1 | 14 | ... | ... | -0.993364 |
| 0.006477 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 16 | 1 | 15 | ... | ... | -0.993342 |
| 0.00619 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 17 | 1 | 16 | ... | ... | -0.99332 |
| 0.005931 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 18 | 1 | 17 | ... | ... | -0.993298 |
| 0.005697 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 19 | 1 | 18 | ... | ... | -0.993276 |
| 0.005484 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 20 | 1 | 19 | ... | ... | -0.993254 |
| 0.005289 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 21 | 1 | 20 | ... | ... | -0.993232 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 22 | 1 | 21 | ... | ... | -0.99321 |
| 0.004946 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 23 | 1 | 22 | ... | ... | -0.993188 |
| 0.004793 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 24 | 1 | 23 | ... | ... | -0.993166 |
| 0.004651 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 25 | 1 | 24 | ... | ... | -0.993144 |
| 0.00452 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 26 | 1 | 25 | ... | ... | -0.993122 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 27 | 1 | 26 | ... | ... | -0.993101 |
| 0.004283 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 28 | 1 | 27 | ... | ... | -0.993079 |
| 0.004175 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 29 | 1 | 28 | ... | ... | -0.993057 |
| 0.004073 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 30 | 1 | 29 | ... | ... | -0.993035 |
| 0.003977 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 31 | 1 | 30 | ... | ... | -0.993014 |
| 0.003888 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 32 | 1 | 31 | ... | ... | -0.992992 |
| 0.003804 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 33 | 1 | 32 | ... | ... | -0.99297 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 34 | 1 | 33 | ... | ... | -0.992949 |
| 0.003646 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 35 | 1 | 34 | ... | ... | -0.992927 |
| 0.003574 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 36 | 1 | 35 | ... | ... | -0.992906 |
| 0.003439 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 38 | 1 | 37 | ... | ... | -0.992863 |
| 0.003317 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 40 | 1 | 39 | ... | ... | -0.99282 |
| 0.003206 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 42 | 1 | 41 | ... | ... | -0.992777 |
| 0.003103 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 44 | 1 | 43 | ... | ... | -0.992735 |
| 0.003009 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 46 | 1 | 45 | ... | ... | -0.992693 |
| 0.002922 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 48 | 1 | 47 | ... | ... | -0.992651 |
| 0.002841 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 50 | 1 | 49 | ... | ... | -0.992609 |
| 0.002766 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 52 | 1 | 51 | ... | ... | -0.992567 |
| 0.002696 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 54 | 1 | 53 | ... | ... | -0.992525 |
| 0.002631 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 56 | 1 | 55 | ... | ... | -0.992484 |
| 0.002569 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 58 | 1 | 57 | ... | ... | -0.992443 |
| 0.002512 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 60 | 1 | 59 | ... | ... | -0.992402 |
| 0.002458 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 62 | 1 | 61 | ... | ... | -0.992361 |
| 0.002407 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 64 | 1 | 63 | ... | ... | -0.99232 |
| 0.002358 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 66 | 1 | 65 | ... | ... | -0.992279 |
| 0.002313 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 68 | 1 | 67 | ... | ... | -0.992239 |
| 0.002269 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 70 | 1 | 69 | ... | ... | -0.992198 |
| 0.002228 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 72 | 1 | 71 | ... | ... | -0.992158 |
| 0.002189 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 74 | 1 | 73 | ... | ... | -0.992117 |
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.