Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993169 | ... | ... | 77.275 | 0 | 77.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| 0.993071 | ... | ... | 75.275 | 0 | 75.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001114 |
| 0.992975 | ... | ... | 73.275 | 0 | 73.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001158 |
| 0.992879 | ... | ... | 71.275 | 0 | 71.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001203 |
| 0.992785 | ... | ... | 69.275 | 0 | 69.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001251 |
| 0.992692 | ... | ... | 67.275 | 0 | 67.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.992599 | ... | ... | 65.275 | 0 | 65.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| 0.992508 | ... | ... | 63.275 | 0 | 63.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
| 0.992417 | ... | ... | 61.275 | 0 | 61.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
| 0.992328 | ... | ... | 59.275 | 0 | 59.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.992239 | ... | ... | 57.275 | 0 | 57.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001593 |
| 0.992151 | ... | ... | 55.275 | 0 | 55.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
| 0.992064 | ... | ... | 53.275 | 0 | 53.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.991978 | ... | ... | 51.275 | 0 | 51.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001814 |
| 0.991892 | ... | ... | 49.275 | 0 | 49.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| 0.991807 | ... | ... | 47.275 | 0 | 47.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| 0.991722 | ... | ... | 45.275 | 0 | 45.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| 0.991639 | ... | ... | 43.275 | 0 | 43.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.991556 | ... | ... | 41.275 | 0 | 41.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.991474 | ... | ... | 39.275 | 0 | 39.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| 0.991433 | ... | ... | 38.275 | 0 | 38.275 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| 0.991392 | ... | ... | 37.275 | 0 | 37.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| 0.991351 | ... | ... | 36.275 | 0 | 36.275 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.002632 |
| 0.99131 | ... | ... | 35.275 | 0 | 35.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| 0.99127 | ... | ... | 34.275 | 0 | 34.275 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| 0.99123 | ... | ... | 33.275 | 0 | 33.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| 0.99119 | ... | ... | 32.275 | 0 | 32.275 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| 0.99115 | ... | ... | 31.275 | 0 | 31.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003052 |
| 0.99111 | ... | ... | 30.275 | 0 | 30.275 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| 0.99107 | ... | ... | 29.275 | 0 | 29.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003255 |
| 0.99103 | ... | ... | 28.275 | 0 | 28.275 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003366 |
| 0.990991 | ... | ... | 27.275 | 0 | 27.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| 0.990951 | ... | ... | 26.275 | 0 | 26.275 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.00361 |
| 0.990912 | ... | ... | 25.275 | 0 | 25.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| 0.990873 | ... | ... | 24.275 | 0 | 24.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00389 |
| 0.990834 | ... | ... | 23.275 | 0 | 23.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004045 |
| 0.990795 | ... | ... | 22.275 | 0 | 22.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| 0.990756 | ... | ... | 21.275 | 0 | 21.275 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004393 |
| 0.990717 | ... | ... | 20.275 | 0 | 20.275 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004591 |
| 0.990679 | ... | ... | 19.275 | 0 | 19.275 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004806 |
| 0.99064 | ... | ... | 18.275 | 0 | 18.275 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005041 |
| 0.990602 | ... | ... | 17.275 | 0 | 17.275 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.0053 |
| 0.990564 | ... | ... | 16.275 | 0 | 16.275 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005588 |
| 0.990526 | ... | ... | 15.275 | 0 | 15.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005908 |
| 0.990488 | ... | ... | 14.275 | 0 | 14.275 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006266 |
| 0.99045 | ... | ... | 13.275 | 0 | 13.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006672 |
| 0.990412 | ... | ... | 12.275 | 0 | 12.275 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007137 |
| 0.990375 | ... | ... | 11.275 | 0 | 11.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00767 |
| 0.990337 | ... | ... | 10.275 | 0 | 10.275 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.008295 |
| 0.9903 | ... | ... | 9.275 | 0 | 9.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.009035 |
| 0.990262 | ... | ... | 8.275 | 0 | 8.275 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.009927 |
| 0.990225 | ... | ... | 7.275 | 0 | 7.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.011032 |
| 0.990188 | ... | ... | 6.275 | 0 | 6.275 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.012435 |
| 0.990151 | ... | ... | 5.275 | 0 | 5.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.014283 |
| 0.990114 | ... | ... | 4.275 | 0 | 4.275 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.01685 |
| 0.990077 | ... | ... | 3.275 | 0 | 3.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.020705 |
| 0.99004 | ... | ... | 2.275 | 0 | 2.275 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.027253 |
| 0.929499 | ... | ... | 1.300 | 0 | 1.300 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.066532 |
| 0.646275 | ... | ... | 0.450 | 0 | 0.450 | 137000 | 0.175 | 0 | 0.175 | ... | ... | -0.352312 |
| 0.177907 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 0.800 | 0 | 0.800 | ... | ... | -0.819788 |
| 0.033922 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 1.725 | 0 | 1.725 | ... | ... | -0.989893 |
| 0.024377 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 2.725 | 0 | 2.725 | ... | ... | -0.989857 |
| 0.019361 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 3.725 | 0 | 3.725 | ... | ... | -0.989821 |
| 0.016219 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 4.725 | 0 | 4.725 | ... | ... | -0.989785 |
| 0.014043 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 5.725 | 0 | 5.725 | ... | ... | -0.989748 |
| 0.012441 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 6.725 | 0 | 6.725 | ... | ... | -0.989712 |
| 0.011208 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 7.725 | 0 | 7.725 | ... | ... | -0.989676 |
| 0.010224 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 8.725 | 0 | 8.725 | ... | ... | -0.98964 |
| 0.009417 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 9.725 | 0 | 9.725 | ... | ... | -0.989605 |
| 0.008748 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 10.725 | 0 | 10.725 | ... | ... | -0.989569 |
| 0.008177 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 11.725 | 0 | 11.725 | ... | ... | -0.989533 |
| 0.007689 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 12.725 | 0 | 12.725 | ... | ... | -0.989498 |
| 0.007262 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 13.725 | 0 | 13.725 | ... | ... | -0.989462 |
| 0.00689 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 14.725 | 0 | 14.725 | ... | ... | -0.989427 |
| 0.006557 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 15.725 | 0 | 15.725 | ... | ... | -0.989391 |
| 0.006261 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 16.725 | 0 | 16.725 | ... | ... | -0.989356 |
| 0.005996 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 17.725 | 0 | 17.725 | ... | ... | -0.989321 |
| 0.005755 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 18.725 | 0 | 18.725 | ... | ... | -0.989285 |
| 0.005537 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 19.725 | 0 | 19.725 | ... | ... | -0.98925 |
| 0.005337 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 20.725 | 0 | 20.725 | ... | ... | -0.989215 |
| 0.005154 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 21.725 | 0 | 21.725 | ... | ... | -0.989181 |
| 0.004985 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 22.725 | 0 | 22.725 | ... | ... | -0.989146 |
| 0.00483 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 23.725 | 0 | 23.725 | ... | ... | -0.989111 |
| 0.004685 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 24.725 | 0 | 24.725 | ... | ... | -0.989076 |
| 0.004551 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 25.725 | 0 | 25.725 | ... | ... | -0.989042 |
| 0.004426 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 26.725 | 0 | 26.725 | ... | ... | -0.989007 |
| 0.004309 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 27.725 | 0 | 27.725 | ... | ... | -0.988973 |
| 0.004199 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 28.725 | 0 | 28.725 | ... | ... | -0.988938 |
| 0.004096 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 29.725 | 0 | 29.725 | ... | ... | -0.988904 |
| 0.003999 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 30.725 | 0 | 30.725 | ... | ... | -0.98887 |
| 0.003908 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 31.725 | 0 | 31.725 | ... | ... | -0.988836 |
| 0.003822 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 32.725 | 0 | 32.725 | ... | ... | -0.988802 |
| 0.00374 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 33.725 | 0 | 33.725 | ... | ... | -0.988767 |
| 0.003663 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 34.725 | 0 | 34.725 | ... | ... | -0.988733 |
| 0.003519 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 36.725 | 0 | 36.725 | ... | ... | -0.988666 |
| 0.00339 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 38.725 | 0 | 38.725 | ... | ... | -0.988598 |
| 0.003271 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 40.725 | 0 | 40.725 | ... | ... | -0.988531 |
| 0.003163 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 42.725 | 0 | 42.725 | ... | ... | -0.988464 |
| 0.003064 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 44.725 | 0 | 44.725 | ... | ... | -0.988397 |
| 0.002972 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 46.725 | 0 | 46.725 | ... | ... | -0.98833 |
| 0.002887 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 48.725 | 0 | 48.725 | ... | ... | -0.988264 |
| 0.002809 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 50.725 | 0 | 50.725 | ... | ... | -0.988198 |
| 0.002736 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 52.725 | 0 | 52.725 | ... | ... | -0.988132 |
| 0.002668 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 54.725 | 0 | 54.725 | ... | ... | -0.988066 |
| 0.002603 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 56.725 | 0 | 56.725 | ... | ... | -0.988 |
| 0.002543 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 58.725 | 0 | 58.725 | ... | ... | -0.987935 |
| 0.002487 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 60.725 | 0 | 60.725 | ... | ... | -0.98787 |
| 0.002435 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 62.725 | 0 | 62.725 | ... | ... | -0.987805 |
| 0.002385 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 64.725 | 0 | 64.725 | ... | ... | -0.98774 |
| 0.002337 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 66.725 | 0 | 66.725 | ... | ... | -0.987676 |
| 0.002292 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 68.725 | 0 | 68.725 | ... | ... | -0.987611 |
| 0.00225 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 70.725 | 0 | 70.725 | ... | ... | -0.987547 |
| 0.00221 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 72.725 | 0 | 72.725 | ... | ... | -0.987483 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.