Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991702 | ... | ... | 62.250 | 0 | 62.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| 0.991573 | ... | ... | 60.250 | 0 | 60.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001398 |
| 0.991446 | ... | ... | 58.250 | 0 | 58.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001463 |
| 0.99132 | ... | ... | 56.250 | 0 | 56.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001532 |
| 0.991196 | ... | ... | 54.250 | 0 | 54.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001605 |
| 0.991073 | ... | ... | 52.250 | 0 | 52.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001682 |
| 0.990951 | ... | ... | 50.250 | 0 | 50.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| 0.990831 | ... | ... | 48.250 | 0 | 48.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001853 |
| 0.990712 | ... | ... | 46.250 | 0 | 46.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| 0.990594 | ... | ... | 44.250 | 0 | 44.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| 0.990477 | ... | ... | 42.250 | 0 | 42.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| 0.990362 | ... | ... | 40.250 | 0 | 40.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.990247 | ... | ... | 38.250 | 0 | 38.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| 0.990134 | ... | ... | 36.250 | 0 | 36.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| 0.990021 | ... | ... | 34.250 | 0 | 34.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| 0.989966 | ... | ... | 33.250 | 0 | 33.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| 0.98991 | ... | ... | 32.250 | 0 | 32.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| 0.989855 | ... | ... | 31.250 | 0 | 31.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| 0.989799 | ... | ... | 30.250 | 0 | 30.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.989744 | ... | ... | 29.250 | 0 | 29.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00318 |
| 0.98969 | ... | ... | 28.250 | 0 | 28.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003292 |
| 0.989635 | ... | ... | 27.250 | 0 | 27.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
| 0.989581 | ... | ... | 26.250 | 0 | 26.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003538 |
| 0.989526 | ... | ... | 25.250 | 0 | 25.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003673 |
| 0.989472 | ... | ... | 24.250 | 0 | 24.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003819 |
| 0.989418 | ... | ... | 23.250 | 0 | 23.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003976 |
| 0.989365 | ... | ... | 22.250 | 0 | 22.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004144 |
| 0.989311 | ... | ... | 21.250 | 0 | 21.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| 0.989258 | ... | ... | 20.250 | 0 | 20.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| 0.989205 | ... | ... | 19.250 | 0 | 19.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| 0.989152 | ... | ... | 18.250 | 0 | 18.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004978 |
| 0.989099 | ... | ... | 17.250 | 0 | 17.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005238 |
| 0.989047 | ... | ... | 16.250 | 0 | 16.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005528 |
| 0.988995 | ... | ... | 15.250 | 0 | 15.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005849 |
| 0.988943 | ... | ... | 14.250 | 0 | 14.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00621 |
| 0.988891 | ... | ... | 13.250 | 0 | 13.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.006618 |
| 0.98884 | ... | ... | 12.250 | 0 | 12.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.007085 |
| 0.988788 | ... | ... | 11.250 | 0 | 11.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.007622 |
| 0.988737 | ... | ... | 10.250 | 0 | 10.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00825 |
| 0.988686 | ... | ... | 9.250 | 0 | 9.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008995 |
| 0.988635 | ... | ... | 8.250 | 0 | 8.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009893 |
| 0.988584 | ... | ... | 7.250 | 0 | 7.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.011005 |
| 0.988534 | ... | ... | 6.250 | 0 | 6.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.012418 |
| 0.988483 | ... | ... | 5.250 | 0 | 5.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.014283 |
| 0.988433 | ... | ... | 4.250 | 0 | 4.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.016875 |
| 0.959257 | ... | ... | 3.275 | 0 | 3.275 | 115000 | 0.025 | 0 | 0.025 | ... | ... | -0.034546 |
| 0.923666 | ... | ... | 2.300 | 0 | 2.300 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.071727 |
| 0.808464 | ... | ... | 1.400 | 0 | 1.400 | 117000 | 0.150 | 0 | 0.150 | ... | ... | -0.188892 |
| 0.577848 | ... | ... | 0.675 | -0.025 | 0.650 | 118000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.420589 |
| 0.293139 | ... | ... | 0.250 | 0 | 0.250 | 119000 | 1 | 0 | 1 | ... | ... | -0.704894 |
| 0.110376 | ... | ... | 0.075 | 0 | 0.075 | 120000 | 1.825 | 0 | 1.825 | ... | ... | -0.885828 |
| 0.064623 | ... | ... | 0.050 | 0 | 0.050 | 121000 | 2.800 | 0 | 2.800 | ... | ... | -0.930373 |
| 0.0323 | ... | ... | 0.025 | 0 | 0.025 | 122000 | 3.775 | 0 | 3.775 | ... | ... | -0.961083 |
| 0.016205 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 4.750 | 0 | 4.750 | ... | ... | -0.987985 |
| 0.014049 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 5.750 | 0 | 5.750 | ... | ... | -0.987935 |
| 0.01246 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 6.750 | 0 | 6.750 | ... | ... | -0.987886 |
| 0.011235 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 7.750 | 0 | 7.750 | ... | ... | -0.987838 |
| 0.010258 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 8.750 | 0 | 8.750 | ... | ... | -0.987789 |
| 0.009456 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 9.750 | 0 | 9.750 | ... | ... | -0.98774 |
| 0.00879 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 10.750 | 0 | 10.750 | ... | ... | -0.987691 |
| 0.008223 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 11.750 | 0 | 11.750 | ... | ... | -0.987642 |
| 0.007737 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 12.750 | 0 | 12.750 | ... | ... | -0.987594 |
| 0.007313 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 13.750 | 0 | 13.750 | ... | ... | -0.987546 |
| 0.006941 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 14.750 | 0 | 14.750 | ... | ... | -0.987498 |
| 0.006611 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 15.750 | 0 | 15.750 | ... | ... | -0.987449 |
| 0.006317 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 16.750 | 0 | 16.750 | ... | ... | -0.987402 |
| 0.006051 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 17.750 | 0 | 17.750 | ... | ... | -0.987354 |
| 0.005812 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 18.750 | 0 | 18.750 | ... | ... | -0.987306 |
| 0.005595 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 19.750 | 0 | 19.750 | ... | ... | -0.987259 |
| 0.005395 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 20.750 | 0 | 20.750 | ... | ... | -0.987211 |
| 0.005213 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 21.750 | 0 | 21.750 | ... | ... | -0.987164 |
| 0.005046 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 22.750 | 0 | 22.750 | ... | ... | -0.987117 |
| 0.004891 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 23.750 | 0 | 23.750 | ... | ... | -0.98707 |
| 0.004746 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 24.750 | 0 | 24.750 | ... | ... | -0.987024 |
| 0.004612 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 25.750 | 0 | 25.750 | ... | ... | -0.986977 |
| 0.004488 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 26.750 | 0 | 26.750 | ... | ... | -0.98693 |
| 0.004372 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 27.750 | 0 | 27.750 | ... | ... | -0.986884 |
| 0.004263 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 28.750 | 0 | 28.750 | ... | ... | -0.986838 |
| 0.00416 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 29.750 | 0 | 29.750 | ... | ... | -0.986791 |
| 0.003972 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 31.750 | 0 | 31.750 | ... | ... | -0.986699 |
| 0.003805 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 33.750 | 0 | 33.750 | ... | ... | -0.986607 |
| 0.003655 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 35.750 | 0 | 35.750 | ... | ... | -0.986516 |
| 0.003519 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 37.750 | 0 | 37.750 | ... | ... | -0.986424 |
| 0.003395 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 39.750 | 0 | 39.750 | ... | ... | -0.986334 |
| 0.003283 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 41.750 | 0 | 41.750 | ... | ... | -0.986243 |
| 0.00318 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 43.750 | 0 | 43.750 | ... | ... | -0.986153 |
| 0.003085 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 45.750 | 0 | 45.750 | ... | ... | -0.986063 |
| 0.002997 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 47.750 | 0 | 47.750 | ... | ... | -0.985974 |
| 0.002915 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 49.750 | 0 | 49.750 | ... | ... | -0.985884 |
| 0.00284 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 51.750 | 0 | 51.750 | ... | ... | -0.985795 |
| 0.00277 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 53.750 | 0 | 53.750 | ... | ... | -0.985707 |
| 0.002704 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 55.750 | 0 | 55.750 | ... | ... | -0.985619 |
| 0.002642 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 57.750 | 0 | 57.750 | ... | ... | -0.985531 |
| 0.002584 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 59.750 | 0 | 59.750 | ... | ... | -0.985443 |
| 0.00253 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 61.750 | 0 | 61.750 | ... | ... | -0.985356 |
| 0.002478 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 63.750 | 0 | 63.750 | ... | ... | -0.98527 |
| 0.00243 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 65.750 | 0 | 65.750 | ... | ... | -0.985183 |
| 0.002384 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 67.750 | 0 | 67.750 | ... | ... | -0.985097 |
| 0.002341 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 69.750 | 0 | 69.750 | ... | ... | -0.985011 |
| 0.002299 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 71.750 | 0 | 71.750 | ... | ... | -0.984925 |
| 0.00226 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 73.750 | 0 | 73.750 | ... | ... | -0.98484 |
| 0.002223 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 75.750 | 0 | 75.750 | ... | ... | -0.984755 |
| 0.002187 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 77.750 | 0 | 77.750 | ... | ... | -0.98467 |
| 0.002153 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 79.750 | 0 | 79.750 | ... | ... | -0.984585 |
| 0.002121 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 81.750 | 0 | 81.750 | ... | ... | -0.984501 |
| 0.00209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 83.750 | 0 | 83.750 | ... | ... | -0.984417 |
| 0.00206 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 85.750 | 0 | 85.750 | ... | ... | -0.984333 |
| 0.002032 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 87.750 | 0 | 87.750 | ... | ... | -0.984249 |
| 0.002004 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 89.750 | 0 | 89.750 | ... | ... | -0.984166 |
| 0.001978 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 91.750 | 0 | 91.750 | ... | ... | -0.984083 |
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.