Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99258 | ... | ... | 76.350 | 0.525 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| 0.992467 | ... | ... | 74.350 | 0.525 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| 0.992355 | ... | ... | 72.350 | 0.525 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| 0.992245 | ... | ... | 70.350 | 0.525 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| 0.992137 | ... | ... | 68.350 | 0.525 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.992029 | ... | ... | 66.350 | 0.525 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.991923 | ... | ... | 64.350 | 0.525 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001343 |
| 0.991818 | ... | ... | 62.350 | 0.525 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001399 |
| 0.991714 | ... | ... | 60.350 | 0.525 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.991611 | ... | ... | 58.350 | 0.525 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.991509 | ... | ... | 56.350 | 0.525 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
| 0.991408 | ... | ... | 54.350 | 0.525 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| 0.991308 | ... | ... | 52.350 | 0.525 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.991209 | ... | ... | 50.350 | 0.525 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.991111 | ... | ... | 48.350 | 0.525 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001897 |
| 0.991062 | ... | ... | 47.350 | 0.525 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.991014 | ... | ... | 46.350 | 0.525 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.990965 | ... | ... | 45.350 | 0.525 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.990917 | ... | ... | 44.350 | 0.525 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| 0.990869 | ... | ... | 43.350 | 0.525 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002139 |
| 0.990821 | ... | ... | 42.350 | 0.525 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.990774 | ... | ... | 41.350 | 0.525 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.990726 | ... | ... | 40.350 | 0.525 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| 0.990679 | ... | ... | 39.350 | 0.525 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| 0.990632 | ... | ... | 38.350 | 0.525 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| 0.990585 | ... | ... | 37.350 | 0.525 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| 0.990538 | ... | ... | 36.350 | 0.525 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.990492 | ... | ... | 35.350 | 0.525 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| 0.990445 | ... | ... | 34.350 | 0.525 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| 0.990399 | ... | ... | 33.350 | 0.525 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| 0.990353 | ... | ... | 32.350 | 0.525 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.990307 | ... | ... | 31.350 | 0.525 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| 0.990261 | ... | ... | 30.350 | 0.525 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.990216 | ... | ... | 29.350 | 0.525 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| 0.990171 | ... | ... | 28.350 | 0.525 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| 0.990125 | ... | ... | 27.350 | 0.525 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.99008 | ... | ... | 26.350 | 0.525 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| 0.990036 | ... | ... | 25.350 | 0.525 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
| 0.989991 | ... | ... | 24.350 | 0.525 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| 0.989946 | ... | ... | 23.350 | 0.525 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| 0.989902 | ... | ... | 22.350 | 0.525 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| 0.989858 | ... | ... | 21.350 | 0.525 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| 0.989813 | ... | ... | 20.350 | 0.525 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.989769 | ... | ... | 19.350 | 0.525 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
| 0.989725 | ... | ... | 18.350 | 0.525 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| 0.989681 | ... | ... | 17.350 | 0.525 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.989637 | ... | ... | 16.350 | 0.525 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005398 |
| 0.989594 | ... | ... | 15.350 | 0.525 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
| 0.98955 | ... | ... | 14.350 | 0.525 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| 0.989507 | ... | ... | 13.350 | 0.525 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| 0.989463 | ... | ... | 12.350 | 0.525 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006837 |
| 0.98942 | ... | ... | 11.350 | 0.525 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007326 |
| 0.989377 | ... | ... | 10.350 | 0.525 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007895 |
| 0.989333 | ... | ... | 9.350 | 0.525 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.008561 |
| 0.98929 | ... | ... | 8.350 | 0.525 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.989247 | ... | ... | 7.350 | 0.525 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.010328 |
| 0.989205 | ... | ... | 6.350 | 0.525 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.011536 |
| 0.989162 | ... | ... | 5.350 | 0.525 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.013094 |
| 0.98912 | ... | ... | 4.350 | 0.525 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.015188 |
| 0.989078 | ... | ... | 3.350 | 0.525 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.018179 |
| 0.989035 | ... | ... | 2.375 | 0.500 | 2.875 | 130000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022853 |
| 0.988994 | ... | ... | 1.500 | 0.375 | 1.875 | 131000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.051209 |
| 0.746462 | ... | ... | 0.775 | 0.300 | 1.075 | 132000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.251531 |
| 0.464283 | ... | ... | 0.325 | 0.150 | 0.475 | 133000 | 0.600 | -0.375 | 0.975 | ... | ... | -0.534305 |
| 0.201744 | ... | ... | 0.100 | 0.050 | 0.150 | 134000 | 1.275 | -0.475 | 1.750 | ... | ... | -0.795864 |
| 0.047877 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | -0.525 | 2.675 | ... | ... | -0.94687 |
| 0.022053 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | -0.525 | 3.650 | ... | ... | -0.988785 |
| 0.017956 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | -0.525 | 4.650 | ... | ... | -0.988744 |
| 0.015271 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | -0.525 | 5.650 | ... | ... | -0.988703 |
| 0.01336 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | -0.525 | 6.650 | ... | ... | -0.988662 |
| 0.011922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | -0.525 | 7.650 | ... | ... | -0.988621 |
| 0.010797 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | -0.525 | 8.650 | ... | ... | -0.98858 |
| 0.009895 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | -0.525 | 9.650 | ... | ... | -0.988539 |
| 0.009147 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | -0.525 | 10.650 | ... | ... | -0.988499 |
| 0.00852 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | -0.525 | 11.650 | ... | ... | -0.988459 |
| 0.007986 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | -0.525 | 12.650 | ... | ... | -0.988418 |
| 0.007524 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | -0.525 | 13.650 | ... | ... | -0.988378 |
| 0.007119 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | -0.525 | 14.650 | ... | ... | -0.988338 |
| 0.006764 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | -0.525 | 15.650 | ... | ... | -0.988298 |
| 0.006448 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | -0.525 | 16.650 | ... | ... | -0.988258 |
| 0.006165 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | -0.525 | 17.650 | ... | ... | -0.988218 |
| 0.005909 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | -0.525 | 18.650 | ... | ... | -0.988178 |
| 0.005678 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | -0.525 | 19.650 | ... | ... | -0.988138 |
| 0.005468 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | -0.525 | 20.650 | ... | ... | -0.988098 |
| 0.005275 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | -0.525 | 21.650 | ... | ... | -0.988059 |
| 0.005098 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | -0.525 | 22.650 | ... | ... | -0.988019 |
| 0.004935 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | -0.525 | 23.650 | ... | ... | -0.987979 |
| 0.004784 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | -0.525 | 24.650 | ... | ... | -0.98794 |
| 0.004643 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | -0.525 | 25.650 | ... | ... | -0.987901 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | -0.525 | 26.650 | ... | ... | -0.987861 |
| 0.004392 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | -0.525 | 27.650 | ... | ... | -0.987822 |
| 0.004278 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | -0.525 | 28.650 | ... | ... | -0.987782 |
| 0.004171 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | -0.525 | 29.650 | ... | ... | -0.987743 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | -0.525 | 30.650 | ... | ... | -0.987704 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | -0.525 | 31.650 | ... | ... | -0.987665 |
| 0.003887 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | -0.525 | 32.650 | ... | ... | -0.987626 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | -0.525 | 33.650 | ... | ... | -0.987587 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | -0.525 | 34.650 | ... | ... | -0.987548 |
| 0.003647 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | -0.525 | 35.650 | ... | ... | -0.98751 |
| 0.003574 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | -0.525 | 36.650 | ... | ... | -0.987471 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | -0.525 | 37.650 | ... | ... | -0.987433 |
| 0.003441 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | -0.525 | 38.650 | ... | ... | -0.987394 |
| 0.003379 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | -0.525 | 39.650 | ... | ... | -0.987356 |
| 0.003263 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | -0.525 | 41.650 | ... | ... | -0.987279 |
| 0.003157 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | -0.525 | 43.650 | ... | ... | -0.987203 |
| 0.003059 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | -0.525 | 45.650 | ... | ... | -0.987127 |
| 0.002969 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | -0.525 | 47.650 | ... | ... | -0.987051 |
| 0.002885 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | -0.525 | 49.650 | ... | ... | -0.986976 |
| 0.002808 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | -0.525 | 51.650 | ... | ... | -0.986901 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | -0.525 | 53.650 | ... | ... | -0.986826 |
| 0.002669 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | -0.525 | 55.650 | ... | ... | -0.986751 |
| 0.002606 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | -0.525 | 57.650 | ... | ... | -0.986677 |
| 0.002546 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | -0.525 | 59.650 | ... | ... | -0.986603 |
| 0.002491 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | -0.525 | 61.650 | ... | ... | -0.986529 |
| 0.002439 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | -0.525 | 63.650 | ... | ... | -0.986455 |
| 0.002389 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | -0.525 | 65.650 | ... | ... | -0.986382 |
| 0.002342 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | -0.525 | 67.650 | ... | ... | -0.986309 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | -0.525 | 69.650 | ... | ... | -0.986236 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | -0.525 | 71.650 | ... | ... | -0.986163 |
| 0.002216 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | -0.525 | 73.650 | ... | ... | -0.98609 |
| 0.002178 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | -0.525 | 75.650 | ... | ... | -0.986018 |
| 0.002142 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | -0.525 | 77.650 | ... | ... | -0.985946 |
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.