Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993008 | ... | ... | 76.350 | 0.525 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| 0.992901 | ... | ... | 74.350 | 0.525 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| 0.992796 | ... | ... | 72.350 | 0.525 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| 0.992692 | ... | ... | 70.350 | 0.525 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| 0.99259 | ... | ... | 68.350 | 0.525 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.992489 | ... | ... | 66.350 | 0.525 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| 0.992388 | ... | ... | 64.350 | 0.525 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001343 |
| 0.992289 | ... | ... | 62.350 | 0.525 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001399 |
| 0.992192 | ... | ... | 60.350 | 0.525 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001458 |
| 0.992095 | ... | ... | 58.350 | 0.525 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.991999 | ... | ... | 56.350 | 0.525 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001587 |
| 0.991903 | ... | ... | 54.350 | 0.525 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001657 |
| 0.991809 | ... | ... | 52.350 | 0.525 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001732 |
| 0.991716 | ... | ... | 50.350 | 0.525 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.991623 | ... | ... | 48.350 | 0.525 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001897 |
| 0.991577 | ... | ... | 47.350 | 0.525 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.991531 | ... | ... | 46.350 | 0.525 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.991486 | ... | ... | 45.350 | 0.525 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.99144 | ... | ... | 44.350 | 0.525 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| 0.991395 | ... | ... | 43.350 | 0.525 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.002139 |
| 0.99135 | ... | ... | 42.350 | 0.525 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002193 |
| 0.991305 | ... | ... | 41.350 | 0.525 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.991261 | ... | ... | 40.350 | 0.525 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| 0.991216 | ... | ... | 39.350 | 0.525 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| 0.991172 | ... | ... | 38.350 | 0.525 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| 0.991128 | ... | ... | 37.350 | 0.525 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| 0.991084 | ... | ... | 36.350 | 0.525 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.99104 | ... | ... | 35.350 | 0.525 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| 0.990996 | ... | ... | 34.350 | 0.525 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| 0.990953 | ... | ... | 33.350 | 0.525 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| 0.99091 | ... | ... | 32.350 | 0.525 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002889 |
| 0.990866 | ... | ... | 31.350 | 0.525 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002979 |
| 0.990823 | ... | ... | 30.350 | 0.525 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.99078 | ... | ... | 29.350 | 0.525 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| 0.990737 | ... | ... | 28.350 | 0.525 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| 0.990695 | ... | ... | 27.350 | 0.525 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| 0.990652 | ... | ... | 26.350 | 0.525 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| 0.99061 | ... | ... | 25.350 | 0.525 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003647 |
| 0.990567 | ... | ... | 24.350 | 0.525 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| 0.990525 | ... | ... | 23.350 | 0.525 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| 0.990483 | ... | ... | 22.350 | 0.525 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| 0.990441 | ... | ... | 21.350 | 0.525 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| 0.9904 | ... | ... | 20.350 | 0.525 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| 0.990358 | ... | ... | 19.350 | 0.525 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004661 |
| 0.990317 | ... | ... | 18.350 | 0.525 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| 0.990275 | ... | ... | 17.350 | 0.525 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| 0.990234 | ... | ... | 16.350 | 0.525 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005398 |
| 0.990193 | ... | ... | 15.350 | 0.525 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
| 0.990152 | ... | ... | 14.350 | 0.525 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| 0.990112 | ... | ... | 13.350 | 0.525 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.006409 |
| 0.990071 | ... | ... | 12.350 | 0.525 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006837 |
| 0.990031 | ... | ... | 11.350 | 0.525 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007326 |
| 0.98999 | ... | ... | 10.350 | 0.525 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007895 |
| 0.98995 | ... | ... | 9.350 | 0.525 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.008561 |
| 0.98991 | ... | ... | 8.350 | 0.525 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00936 |
| 0.98987 | ... | ... | 7.350 | 0.525 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.010328 |
| 0.989831 | ... | ... | 6.350 | 0.525 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.011537 |
| 0.989791 | ... | ... | 5.350 | 0.525 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.013095 |
| 0.989752 | ... | ... | 4.350 | 0.525 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.015189 |
| 0.989712 | ... | ... | 3.350 | 0.525 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.01818 |
| 0.989672 | ... | ... | 2.375 | 0.500 | 2.875 | 130000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.022854 |
| 0.989633 | ... | ... | 1.500 | 0.375 | 1.875 | 131000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.05121 |
| 0.746588 | ... | ... | 0.775 | 0.300 | 1.075 | 132000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.251546 |
| 0.464326 | ... | ... | 0.325 | 0.150 | 0.475 | 133000 | 0.600 | -0.375 | 0.975 | ... | ... | -0.534362 |
| 0.201755 | ... | ... | 0.100 | 0.050 | 0.150 | 134000 | 1.275 | -0.475 | 1.750 | ... | ... | -0.796021 |
| 0.047878 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | -0.525 | 2.675 | ... | ... | -0.947232 |
| 0.022053 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | -0.525 | 3.650 | ... | ... | -0.989437 |
| 0.017956 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | -0.525 | 4.650 | ... | ... | -0.989398 |
| 0.015271 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | -0.525 | 5.650 | ... | ... | -0.989359 |
| 0.01336 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | -0.525 | 6.650 | ... | ... | -0.98932 |
| 0.011922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | -0.525 | 7.650 | ... | ... | -0.989281 |
| 0.010798 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | -0.525 | 8.650 | ... | ... | -0.989242 |
| 0.009895 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | -0.525 | 9.650 | ... | ... | -0.989203 |
| 0.009148 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | -0.525 | 10.650 | ... | ... | -0.989164 |
| 0.00852 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | -0.525 | 11.650 | ... | ... | -0.989126 |
| 0.007986 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | -0.525 | 12.650 | ... | ... | -0.989087 |
| 0.007524 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | -0.525 | 13.650 | ... | ... | -0.989049 |
| 0.007119 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | -0.525 | 14.650 | ... | ... | -0.989011 |
| 0.006764 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | -0.525 | 15.650 | ... | ... | -0.988973 |
| 0.006448 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | -0.525 | 16.650 | ... | ... | -0.988935 |
| 0.006165 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | -0.525 | 17.650 | ... | ... | -0.988897 |
| 0.005909 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | -0.525 | 18.650 | ... | ... | -0.988859 |
| 0.005678 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | -0.525 | 19.650 | ... | ... | -0.988821 |
| 0.005468 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | -0.525 | 20.650 | ... | ... | -0.988784 |
| 0.005275 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | -0.525 | 21.650 | ... | ... | -0.988746 |
| 0.005098 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | -0.525 | 22.650 | ... | ... | -0.988709 |
| 0.004935 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | -0.525 | 23.650 | ... | ... | -0.988671 |
| 0.004784 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | -0.525 | 24.650 | ... | ... | -0.988634 |
| 0.004643 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | -0.525 | 25.650 | ... | ... | -0.988597 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | -0.525 | 26.650 | ... | ... | -0.98856 |
| 0.004392 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | -0.525 | 27.650 | ... | ... | -0.988523 |
| 0.004278 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | -0.525 | 28.650 | ... | ... | -0.988486 |
| 0.004171 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | -0.525 | 29.650 | ... | ... | -0.988449 |
| 0.00407 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | -0.525 | 30.650 | ... | ... | -0.988412 |
| 0.003975 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | -0.525 | 31.650 | ... | ... | -0.988376 |
| 0.003887 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | -0.525 | 32.650 | ... | ... | -0.988339 |
| 0.003803 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | -0.525 | 33.650 | ... | ... | -0.988303 |
| 0.003723 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | -0.525 | 34.650 | ... | ... | -0.988266 |
| 0.003647 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | -0.525 | 35.650 | ... | ... | -0.98823 |
| 0.003574 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | -0.525 | 36.650 | ... | ... | -0.988193 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | -0.525 | 37.650 | ... | ... | -0.988157 |
| 0.003441 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | -0.525 | 38.650 | ... | ... | -0.988121 |
| 0.003379 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | -0.525 | 39.650 | ... | ... | -0.988085 |
| 0.003263 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | -0.525 | 41.650 | ... | ... | -0.988013 |
| 0.003157 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | -0.525 | 43.650 | ... | ... | -0.987941 |
| 0.003059 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | -0.525 | 45.650 | ... | ... | -0.987869 |
| 0.002969 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | -0.525 | 47.650 | ... | ... | -0.987798 |
| 0.002885 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | -0.525 | 49.650 | ... | ... | -0.987727 |
| 0.002808 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | -0.525 | 51.650 | ... | ... | -0.987656 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | -0.525 | 53.650 | ... | ... | -0.987585 |
| 0.002669 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | -0.525 | 55.650 | ... | ... | -0.987515 |
| 0.002606 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | -0.525 | 57.650 | ... | ... | -0.987445 |
| 0.002546 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | -0.525 | 59.650 | ... | ... | -0.987375 |
| 0.002491 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | -0.525 | 61.650 | ... | ... | -0.987305 |
| 0.002439 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | -0.525 | 63.650 | ... | ... | -0.987236 |
| 0.002389 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | -0.525 | 65.650 | ... | ... | -0.987166 |
| 0.002343 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | -0.525 | 67.650 | ... | ... | -0.987097 |
| 0.002298 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | -0.525 | 69.650 | ... | ... | -0.987029 |
| 0.002256 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | -0.525 | 71.650 | ... | ... | -0.98696 |
| 0.002216 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | -0.525 | 73.650 | ... | ... | -0.986892 |
| 0.002178 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | -0.525 | 75.650 | ... | ... | -0.986823 |
| 0.002142 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | -0.525 | 77.650 | ... | ... | -0.986756 |
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.