Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993436 | ... | ... | 76.875 | 0 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| 0.993336 | ... | ... | 74.875 | 0 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| 0.993238 | ... | ... | 72.875 | 0 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| 0.99314 | ... | ... | 70.875 | 0 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| 0.993044 | ... | ... | 68.875 | 0 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.992949 | ... | ... | 66.875 | 0 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.992855 | ... | ... | 64.875 | 0 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001343 |
| 0.992762 | ... | ... | 62.875 | 0 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001399 |
| 0.99267 | ... | ... | 60.875 | 0 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.992579 | ... | ... | 58.875 | 0 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.992489 | ... | ... | 56.875 | 0 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
| 0.9924 | ... | ... | 54.875 | 0 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| 0.992311 | ... | ... | 52.875 | 0 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.992224 | ... | ... | 50.875 | 0 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.992137 | ... | ... | 48.875 | 0 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001897 |
| 0.992094 | ... | ... | 47.875 | 0 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.992051 | ... | ... | 46.875 | 0 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.992008 | ... | ... | 45.875 | 0 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.991965 | ... | ... | 44.875 | 0 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.991923 | ... | ... | 43.875 | 0 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002139 |
| 0.991881 | ... | ... | 42.875 | 0 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.991838 | ... | ... | 41.875 | 0 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.991796 | ... | ... | 40.875 | 0 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| 0.991755 | ... | ... | 39.875 | 0 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| 0.991713 | ... | ... | 38.875 | 0 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| 0.991671 | ... | ... | 37.875 | 0 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| 0.99163 | ... | ... | 36.875 | 0 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.991589 | ... | ... | 35.875 | 0 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| 0.991548 | ... | ... | 34.875 | 0 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| 0.991507 | ... | ... | 33.875 | 0 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| 0.991466 | ... | ... | 32.875 | 0 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.991426 | ... | ... | 31.875 | 0 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| 0.991385 | ... | ... | 30.875 | 0 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.991345 | ... | ... | 29.875 | 0 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| 0.991305 | ... | ... | 28.875 | 0 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| 0.991265 | ... | ... | 27.875 | 0 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.991225 | ... | ... | 26.875 | 0 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| 0.991185 | ... | ... | 25.875 | 0 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
| 0.991146 | ... | ... | 24.875 | 0 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| 0.991106 | ... | ... | 23.875 | 0 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| 0.991067 | ... | ... | 22.875 | 0 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| 0.991028 | ... | ... | 21.875 | 0 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| 0.990989 | ... | ... | 20.875 | 0 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.99095 | ... | ... | 19.875 | 0 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004661 |
| 0.990911 | ... | ... | 18.875 | 0 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| 0.990872 | ... | ... | 17.875 | 0 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005128 |
| 0.990833 | ... | ... | 16.875 | 0 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005398 |
| 0.990795 | ... | ... | 15.875 | 0 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| 0.990756 | ... | ... | 14.875 | 0 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006033 |
| 0.990717 | ... | ... | 13.875 | 0 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| 0.990679 | ... | ... | 12.875 | 0 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006837 |
| 0.99064 | ... | ... | 11.875 | 0 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007327 |
| 0.990602 | ... | ... | 10.875 | 0 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007896 |
| 0.990564 | ... | ... | 9.875 | 0 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.008561 |
| 0.990526 | ... | ... | 8.875 | 0 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.009361 |
| 0.990489 | ... | ... | 7.875 | 0 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.010329 |
| 0.990451 | ... | ... | 6.875 | 0 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.011537 |
| 0.990413 | ... | ... | 5.875 | 0 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.013095 |
| 0.990376 | ... | ... | 4.875 | 0 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.015189 |
| 0.990339 | ... | ... | 3.875 | 0 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.01818 |
| 0.990302 | ... | ... | 2.875 | 0 | 2.875 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.022854 |
| 0.944479 | ... | ... | 1.875 | 0.025 | 1.900 | 131000 | 0.025 | 0 | 0.025 | ... | ... | -0.051212 |
| 0.759889 | ... | ... | 1.075 | -0.025 | 1.050 | 132000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.238314 |
| 0.462454 | ... | ... | 0.475 | -0.025 | 0.450 | 133000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.53633 |
| 0.184806 | ... | ... | 0.150 | -0.025 | 0.125 | 134000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.813011 |
| 0.04788 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | 0 | 2.150 | ... | ... | -0.947589 |
| 0.022054 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | 0 | 3.125 | ... | ... | -0.99008 |
| 0.017957 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | 0 | 4.125 | ... | ... | -0.990044 |
| 0.015271 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | 0 | 5.125 | ... | ... | -0.990007 |
| 0.01336 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | 0 | 6.125 | ... | ... | -0.989971 |
| 0.011922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | 0 | 7.125 | ... | ... | -0.989935 |
| 0.010798 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | 0 | 8.125 | ... | ... | -0.989898 |
| 0.009895 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | 0 | 9.125 | ... | ... | -0.989862 |
| 0.009148 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | 0 | 10.125 | ... | ... | -0.989826 |
| 0.008521 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | 0 | 11.125 | ... | ... | -0.98979 |
| 0.007986 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | 0 | 12.125 | ... | ... | -0.989754 |
| 0.007524 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | 0 | 13.125 | ... | ... | -0.989719 |
| 0.00712 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | 0 | 14.125 | ... | ... | -0.989683 |
| 0.006765 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | 0 | 15.125 | ... | ... | -0.989648 |
| 0.006448 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | 0 | 16.125 | ... | ... | -0.989613 |
| 0.006165 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | 0 | 17.125 | ... | ... | -0.989577 |
| 0.005909 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | 0 | 18.125 | ... | ... | -0.989542 |
| 0.005678 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | 0 | 19.125 | ... | ... | -0.989507 |
| 0.005468 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | 0 | 20.125 | ... | ... | -0.989472 |
| 0.005275 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | 0 | 21.125 | ... | ... | -0.989437 |
| 0.005098 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | 0 | 22.125 | ... | ... | -0.989402 |
| 0.004935 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | 0 | 23.125 | ... | ... | -0.989367 |
| 0.004784 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | 0 | 24.125 | ... | ... | -0.989332 |
| 0.004643 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | 0 | 25.125 | ... | ... | -0.989297 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | 0 | 26.125 | ... | ... | -0.989262 |
| 0.004392 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | 0 | 27.125 | ... | ... | -0.989227 |
| 0.004278 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | 0 | 28.125 | ... | ... | -0.989192 |
| 0.004171 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | 0 | 29.125 | ... | ... | -0.989158 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | 0 | 30.125 | ... | ... | -0.989123 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | 0 | 31.125 | ... | ... | -0.989089 |
| 0.003887 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | 0 | 32.125 | ... | ... | -0.989054 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | 0 | 33.125 | ... | ... | -0.98902 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | 0 | 34.125 | ... | ... | -0.988985 |
| 0.003647 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | 0 | 35.125 | ... | ... | -0.988951 |
| 0.003575 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | 0 | 36.125 | ... | ... | -0.988917 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | 0 | 37.125 | ... | ... | -0.988883 |
| 0.003441 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | 0 | 38.125 | ... | ... | -0.988849 |
| 0.003379 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | 0 | 39.125 | ... | ... | -0.988815 |
| 0.003263 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | 0 | 41.125 | ... | ... | -0.988747 |
| 0.003157 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | 0 | 43.125 | ... | ... | -0.98868 |
| 0.003059 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | 0 | 45.125 | ... | ... | -0.988612 |
| 0.002969 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | 0 | 47.125 | ... | ... | -0.988545 |
| 0.002886 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | 0 | 49.125 | ... | ... | -0.988479 |
| 0.002808 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | 0 | 51.125 | ... | ... | -0.988412 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | 0 | 53.125 | ... | ... | -0.988346 |
| 0.002669 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | 0 | 55.125 | ... | ... | -0.98828 |
| 0.002606 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | 0 | 57.125 | ... | ... | -0.988214 |
| 0.002546 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | 0 | 59.125 | ... | ... | -0.988149 |
| 0.002491 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | 0 | 61.125 | ... | ... | -0.988083 |
| 0.002439 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | 0 | 63.125 | ... | ... | -0.988018 |
| 0.002389 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | 0 | 65.125 | ... | ... | -0.987953 |
| 0.002343 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | 0 | 67.125 | ... | ... | -0.987889 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | 0 | 69.125 | ... | ... | -0.987824 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | 0 | 71.125 | ... | ... | -0.98776 |
| 0.002216 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | 0 | 73.125 | ... | ... | -0.987695 |
| 0.002178 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | 0 | 75.125 | ... | ... | -0.987631 |
| 0.002142 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | 0 | 77.125 | ... | ... | -0.987568 |
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.