Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987677 | ... | ... | 57.750 | 0 | 57.750 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.987484 | ... | ... | 55.750 | 0 | 55.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.987293 | ... | ... | 53.750 | 0 | 53.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.987105 | ... | ... | 51.750 | 0 | 51.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001674 |
| 0.986919 | ... | ... | 49.750 | 0 | 49.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.986735 | ... | ... | 47.750 | 0 | 47.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.986553 | ... | ... | 45.750 | 0 | 45.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| 0.986373 | ... | ... | 43.750 | 0 | 43.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| 0.986195 | ... | ... | 41.750 | 0 | 41.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| 0.986019 | ... | ... | 39.750 | 0 | 39.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002285 |
| 0.985844 | ... | ... | 37.750 | 0 | 37.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.985671 | ... | ... | 35.750 | 0 | 35.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| 0.9855 | ... | ... | 33.750 | 0 | 33.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| 0.98533 | ... | ... | 31.750 | 0 | 31.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| 0.985161 | ... | ... | 29.750 | 0 | 29.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| 0.985078 | ... | ... | 28.750 | 0 | 28.750 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| 0.984994 | ... | ... | 27.750 | 0 | 27.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| 0.984911 | ... | ... | 26.750 | 0 | 26.750 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| 0.984829 | ... | ... | 25.750 | 0 | 25.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| 0.984746 | ... | ... | 24.750 | 0 | 24.750 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| 0.984664 | ... | ... | 23.750 | 0 | 23.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003874 |
| 0.984582 | ... | ... | 22.750 | 0 | 22.750 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004037 |
| 0.984501 | ... | ... | 21.750 | 0 | 21.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| 0.98442 | ... | ... | 20.750 | 0 | 20.750 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| 0.984339 | ... | ... | 19.750 | 0 | 19.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.00461 |
| 0.984259 | ... | ... | 18.750 | 0 | 18.750 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004836 |
| 0.984178 | ... | ... | 17.750 | 0 | 17.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005084 |
| 0.984098 | ... | ... | 16.750 | 0 | 16.750 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005359 |
| 0.984019 | ... | ... | 15.750 | 0 | 15.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005664 |
| 0.983939 | ... | ... | 14.750 | 0 | 14.750 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.006004 |
| 0.98386 | ... | ... | 13.750 | 0 | 13.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.006388 |
| 0.983781 | ... | ... | 12.750 | 0 | 12.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.006824 |
| 0.983703 | ... | ... | 11.750 | 0 | 11.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007323 |
| 0.983625 | ... | ... | 10.750 | 0 | 10.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007904 |
| 0.983547 | ... | ... | 9.750 | 0 | 9.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008586 |
| 0.983469 | ... | ... | 8.750 | 0 | 8.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.009404 |
| 0.983391 | ... | ... | 7.750 | 0 | 7.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.0104 |
| 0.983314 | ... | ... | 6.750 | 0 | 6.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.011647 |
| 0.983237 | ... | ... | 5.750 | 0 | 5.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.013261 |
| 0.98316 | ... | ... | 4.750 | 0 | 4.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.015445 |
| 0.983083 | ... | ... | 3.750 | 0 | 3.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.018587 |
| 0.92959 | ... | ... | 2.800 | 0 | 2.800 | 111000 | 0.050 | 0 | 0.050 | ... | ... | -0.062662 |
| 0.83635 | ... | ... | 1.900 | 0 | 1.900 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.15894 |
| 0.663235 | ... | ... | 1.150 | 0 | 1.150 | 113000 | 0.400 | 0 | 0.400 | ... | ... | -0.333944 |
| 0.446932 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.850 | 0 | 0.850 | ... | ... | -0.55061 |
| 0.242005 | ... | ... | 0.275 | -0.025 | 0.250 | 115000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.754375 |
| 0.113128 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.898357 |
| 0.035737 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.275 | 0 | 3.275 | ... | ... | -0.954226 |
| 0.017611 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.250 | 0 | 4.250 | ... | ... | -0.982479 |
| 0.015051 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.250 | 0 | 5.250 | ... | ... | -0.982404 |
| 0.013214 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.250 | 0 | 6.250 | ... | ... | -0.98233 |
| 0.011824 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.250 | 0 | 7.250 | ... | ... | -0.982256 |
| 0.010732 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.250 | 0 | 8.250 | ... | ... | -0.982182 |
| 0.009852 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.250 | 0 | 9.250 | ... | ... | -0.982108 |
| 0.009124 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.250 | 0 | 10.250 | ... | ... | -0.982034 |
| 0.00851 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.250 | 0 | 11.250 | ... | ... | -0.981961 |
| 0.007988 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.250 | 0 | 12.250 | ... | ... | -0.981888 |
| 0.007534 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.250 | 0 | 13.250 | ... | ... | -0.981815 |
| 0.007137 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.250 | 0 | 14.250 | ... | ... | -0.981742 |
| 0.006787 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.250 | 0 | 15.250 | ... | ... | -0.981669 |
| 0.006476 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.250 | 0 | 16.250 | ... | ... | -0.981597 |
| 0.006197 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.250 | 0 | 17.250 | ... | ... | -0.981525 |
| 0.005946 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.250 | 0 | 18.250 | ... | ... | -0.981453 |
| 0.005718 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.250 | 0 | 19.250 | ... | ... | -0.981381 |
| 0.00551 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.250 | 0 | 20.250 | ... | ... | -0.981309 |
| 0.005319 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.250 | 0 | 21.250 | ... | ... | -0.981237 |
| 0.005145 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.250 | 0 | 22.250 | ... | ... | -0.981166 |
| 0.004985 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.250 | 0 | 23.250 | ... | ... | -0.981095 |
| 0.004835 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.250 | 0 | 24.250 | ... | ... | -0.981024 |
| 0.004696 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.250 | 0 | 25.250 | ... | ... | -0.980953 |
| 0.004567 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.250 | 0 | 26.250 | ... | ... | -0.980882 |
| 0.004447 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.250 | 0 | 27.250 | ... | ... | -0.980812 |
| 0.004335 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.250 | 0 | 28.250 | ... | ... | -0.980741 |
| 0.004229 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.250 | 0 | 29.250 | ... | ... | -0.980671 |
| 0.004129 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.250 | 0 | 30.250 | ... | ... | -0.980601 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.250 | 0 | 31.250 | ... | ... | -0.980531 |
| 0.003947 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.250 | 0 | 32.250 | ... | ... | -0.980461 |
| 0.003864 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 33.250 | 0 | 33.250 | ... | ... | -0.980392 |
| 0.003785 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.250 | 0 | 34.250 | ... | ... | -0.980322 |
| 0.003638 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.250 | 0 | 36.250 | ... | ... | -0.980184 |
| 0.003506 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.250 | 0 | 38.250 | ... | ... | -0.980046 |
| 0.003385 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.250 | 0 | 40.250 | ... | ... | -0.979908 |
| 0.003275 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.250 | 0 | 42.250 | ... | ... | -0.979772 |
| 0.003175 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.250 | 0 | 44.250 | ... | ... | -0.979635 |
| 0.003081 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.250 | 0 | 46.250 | ... | ... | -0.9795 |
| 0.002995 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.250 | 0 | 48.250 | ... | ... | -0.979364 |
| 0.002915 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.250 | 0 | 50.250 | ... | ... | -0.97923 |
| 0.002842 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.250 | 0 | 52.250 | ... | ... | -0.979096 |
| 0.002772 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.250 | 0 | 54.250 | ... | ... | -0.978962 |
| 0.002707 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.250 | 0 | 56.250 | ... | ... | -0.978829 |
| 0.002647 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.250 | 0 | 58.250 | ... | ... | -0.978697 |
| 0.00259 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.250 | 0 | 60.250 | ... | ... | -0.978565 |
| 0.002536 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.250 | 0 | 62.250 | ... | ... | -0.978433 |
| 0.002485 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.250 | 0 | 64.250 | ... | ... | -0.978302 |
| 0.002438 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.250 | 0 | 66.250 | ... | ... | -0.978171 |
| 0.002392 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.250 | 0 | 68.250 | ... | ... | -0.978041 |
| 0.00235 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.250 | 0 | 70.250 | ... | ... | -0.977911 |
| 0.002309 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.250 | 0 | 72.250 | ... | ... | -0.977782 |
| 0.00227 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.250 | 0 | 74.250 | ... | ... | -0.977653 |
| 0.002233 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.250 | 0 | 76.250 | ... | ... | -0.977524 |
| 0.002198 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.250 | 0 | 78.250 | ... | ... | -0.977396 |
| 0.002164 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.250 | 0 | 80.250 | ... | ... | -0.977268 |
| 0.002133 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.250 | 0 | 82.250 | ... | ... | -0.977141 |
| 0.002102 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.250 | 0 | 84.250 | ... | ... | -0.977014 |
| 0.002073 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.250 | 0 | 86.250 | ... | ... | -0.976887 |
| 0.002044 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.250 | 0 | 88.250 | ... | ... | -0.976761 |
| 0.002017 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.250 | 0 | 90.250 | ... | ... | -0.976635 |
| 0.001991 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 92.250 | 0 | 92.250 | ... | ... | -0.97651 |
| 0.001966 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 94.250 | 0 | 94.250 | ... | ... | -0.976385 |
| 0.001942 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 96.250 | 0 | 96.250 | ... | ... | -0.97626 |
| 0.001919 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 98.250 | 0 | 98.250 | ... | ... | -0.976136 |
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.