Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993592 | ... | ... | 60.900 | -0.025 | 60.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001406 |
| 0.993501 | ... | ... | 58.900 | -0.025 | 58.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.993411 | ... | ... | 56.900 | -0.025 | 56.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.993322 | ... | ... | 54.900 | -0.025 | 54.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| 0.993233 | ... | ... | 52.900 | -0.025 | 52.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.993146 | ... | ... | 50.900 | -0.025 | 50.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| 0.99306 | ... | ... | 48.900 | -0.025 | 48.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| 0.992974 | ... | ... | 46.900 | -0.025 | 46.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| 0.99289 | ... | ... | 44.900 | -0.025 | 44.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| 0.992806 | ... | ... | 42.900 | -0.025 | 42.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| 0.992722 | ... | ... | 40.900 | -0.025 | 40.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.99264 | ... | ... | 38.900 | -0.025 | 38.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
| 0.992558 | ... | ... | 36.900 | -0.025 | 36.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| 0.992478 | ... | ... | 34.900 | -0.025 | 34.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| 0.992397 | ... | ... | 32.900 | -0.025 | 32.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| 0.992317 | ... | ... | 30.900 | -0.025 | 30.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003034 |
| 0.992278 | ... | ... | 29.900 | -0.025 | 29.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| 0.992238 | ... | ... | 28.900 | -0.025 | 28.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003243 |
| 0.992199 | ... | ... | 27.900 | -0.025 | 27.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
| 0.992159 | ... | ... | 26.900 | -0.025 | 26.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003479 |
| 0.99212 | ... | ... | 25.900 | -0.025 | 25.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| 0.992081 | ... | ... | 24.900 | -0.025 | 24.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003747 |
| 0.992042 | ... | ... | 23.900 | -0.025 | 23.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003897 |
| 0.992004 | ... | ... | 22.900 | -0.025 | 22.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004058 |
| 0.991965 | ... | ... | 21.900 | -0.025 | 21.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004231 |
| 0.991927 | ... | ... | 20.900 | -0.025 | 20.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004418 |
| 0.991888 | ... | ... | 19.900 | -0.025 | 19.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004624 |
| 0.99185 | ... | ... | 18.900 | -0.025 | 18.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004847 |
| 0.991812 | ... | ... | 17.900 | -0.025 | 17.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005091 |
| 0.991774 | ... | ... | 16.900 | -0.025 | 16.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005363 |
| 0.991736 | ... | ... | 15.900 | -0.025 | 15.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005663 |
| 0.991699 | ... | ... | 14.900 | -0.025 | 14.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005998 |
| 0.991662 | ... | ... | 13.900 | -0.025 | 13.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.006375 |
| 0.991624 | ... | ... | 12.900 | -0.025 | 12.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006804 |
| 0.991587 | ... | ... | 11.900 | -0.025 | 11.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007294 |
| 0.99155 | ... | ... | 10.900 | -0.025 | 10.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007863 |
| 0.991513 | ... | ... | 9.900 | -0.025 | 9.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00853 |
| 0.991477 | ... | ... | 8.900 | -0.025 | 8.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00933 |
| 0.99144 | ... | ... | 7.900 | -0.025 | 7.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.010299 |
| 0.991403 | ... | ... | 6.900 | -0.025 | 6.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.011508 |
| 0.991366 | ... | ... | 5.900 | -0.025 | 5.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.013067 |
| 0.99133 | ... | ... | 4.900 | -0.025 | 4.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.015162 |
| 0.991293 | ... | ... | 3.900 | -0.025 | 3.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.018154 |
| 0.991257 | ... | ... | 2.900 | -0.025 | 2.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.022831 |
| 0.991221 | ... | ... | 1.900 | -0.025 | 1.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.031405 |
| 0.912088 | ... | ... | 0.925 | -0.025 | 0.900 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.084883 |
| 0.423919 | ... | ... | 0.225 | -0.025 | 0.200 | 123000 | 0.325 | 0 | 0.325 | ... | ... | -0.574978 |
| 0.045825 | ... | ... | 0.025 | -0.013 | 0.013 | 124000 | 1.125 | 0 | 1.125 | ... | ... | -0.991113 |
| 0.029241 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 2.125 | 0.025 | 2.100 | ... | ... | -0.991077 |
| 0.022079 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 3.125 | 0.025 | 3.100 | ... | ... | -0.991041 |
| 0.017983 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 4.125 | 0.025 | 4.100 | ... | ... | -0.991005 |
| 0.015299 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 5.125 | 0.025 | 5.100 | ... | ... | -0.99097 |
| 0.013389 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 6.125 | 0.025 | 6.100 | ... | ... | -0.990934 |
| 0.011951 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 7.125 | 0.025 | 7.100 | ... | ... | -0.990899 |
| 0.010828 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 8.125 | 0.025 | 8.100 | ... | ... | -0.990864 |
| 0.009925 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 9.125 | 0.025 | 9.100 | ... | ... | -0.990829 |
| 0.009178 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 10.125 | 0.025 | 10.100 | ... | ... | -0.990793 |
| 0.008552 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 11.125 | 0.025 | 11.100 | ... | ... | -0.990758 |
| 0.008018 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 12.125 | 0.025 | 12.100 | ... | ... | -0.990723 |
| 0.007555 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 13.125 | 0.025 | 13.100 | ... | ... | -0.990688 |
| 0.007152 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 14.125 | 0.025 | 14.100 | ... | ... | -0.990653 |
| 0.006797 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 15.125 | 0.025 | 15.100 | ... | ... | -0.990618 |
| 0.00648 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 16.125 | 0.025 | 16.100 | ... | ... | -0.990583 |
| 0.006197 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 17.125 | 0.025 | 17.100 | ... | ... | -0.990549 |
| 0.005942 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 18.125 | 0.025 | 18.100 | ... | ... | -0.990514 |
| 0.005712 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 19.125 | 0.025 | 19.100 | ... | ... | -0.990479 |
| 0.005502 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 20.125 | 0.025 | 20.100 | ... | ... | -0.990445 |
| 0.005308 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 21.125 | 0.025 | 21.100 | ... | ... | -0.990411 |
| 0.005132 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 22.125 | 0.025 | 22.100 | ... | ... | -0.990377 |
| 0.004969 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 23.125 | 0.025 | 23.100 | ... | ... | -0.990343 |
| 0.004818 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 24.125 | 0.025 | 24.100 | ... | ... | -0.990309 |
| 0.004678 | ... | 0.013 | 0.013 | ... | ... | 148000 | 25.125 | 0.025 | 25.100 | ... | ... | -0.990275 |
| 0.004548 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 26.125 | 0.025 | 26.100 | ... | ... | -0.990241 |
| 0.004427 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 27.125 | 0.025 | 27.100 | ... | ... | -0.990208 |
| 0.004313 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 28.125 | 0.025 | 28.100 | ... | ... | -0.990174 |
| 0.004206 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 29.125 | 0.025 | 29.100 | ... | ... | -0.99014 |
| 0.004105 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 30.125 | 0.025 | 30.100 | ... | ... | -0.990107 |
| 0.00401 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 31.125 | 0.025 | 31.100 | ... | ... | -0.990073 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 32.125 | 0.025 | 32.100 | ... | ... | -0.99004 |
| 0.003838 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 33.125 | 0.025 | 33.100 | ... | ... | -0.990007 |
| 0.003758 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 34.125 | 0.025 | 34.100 | ... | ... | -0.989974 |
| 0.003682 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 35.125 | 0.025 | 35.100 | ... | ... | -0.98994 |
| 0.00361 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 36.125 | 0.025 | 36.100 | ... | ... | -0.989907 |
| 0.003542 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 37.125 | 0.025 | 37.100 | ... | ... | -0.989874 |
| 0.003477 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 38.125 | 0.025 | 38.100 | ... | ... | -0.989841 |
| 0.003415 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 39.125 | 0.025 | 39.100 | ... | ... | -0.989808 |
| 0.003355 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 40.125 | 0.025 | 40.100 | ... | ... | -0.989776 |
| 0.003299 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 41.125 | 0.025 | 41.100 | ... | ... | -0.989743 |
| 0.003245 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 42.125 | 0.025 | 42.100 | ... | ... | -0.98971 |
| 0.003193 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 43.125 | 0.025 | 43.100 | ... | ... | -0.989677 |
| 0.003096 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 45.125 | 0.025 | 45.100 | ... | ... | -0.989612 |
| 0.003005 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 47.125 | 0.025 | 47.100 | ... | ... | -0.989547 |
| 0.002922 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 49.125 | 0.025 | 49.100 | ... | ... | -0.989482 |
| 0.002845 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 51.125 | 0.025 | 51.100 | ... | ... | -0.989418 |
| 0.002773 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 53.125 | 0.025 | 53.100 | ... | ... | -0.989354 |
| 0.002705 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 55.125 | 0.025 | 55.100 | ... | ... | -0.989289 |
| 0.002642 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 57.125 | 0.025 | 57.100 | ... | ... | -0.989226 |
| 0.002583 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 59.125 | 0.025 | 59.100 | ... | ... | -0.989162 |
| 0.002528 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 61.125 | 0.025 | 61.100 | ... | ... | -0.989099 |
| 0.002476 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 63.125 | 0.025 | 63.100 | ... | ... | -0.989035 |
| 0.002426 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 65.125 | 0.025 | 65.100 | ... | ... | -0.988973 |
| 0.002379 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 67.125 | 0.025 | 67.100 | ... | ... | -0.98891 |
| 0.002335 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 69.125 | 0.025 | 69.100 | ... | ... | -0.988848 |
| 0.002293 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 71.125 | 0.025 | 71.100 | ... | ... | -0.988785 |
| 0.002253 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 73.125 | 0.025 | 73.100 | ... | ... | -0.988723 |
| 0.002215 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 75.125 | 0.025 | 75.100 | ... | ... | -0.988661 |
| 0.002179 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 77.125 | 0.025 | 77.100 | ... | ... | -0.9886 |
| 0.002145 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 79.125 | 0.025 | 79.100 | ... | ... | -0.988538 |
| 0.002112 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 81.125 | 0.025 | 81.100 | ... | ... | -0.988477 |
| 0.00208 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 83.125 | 0.025 | 83.100 | ... | ... | -0.988416 |
| 0.002051 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 85.125 | 0.025 | 85.100 | ... | ... | -0.988355 |
| 0.002022 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 87.125 | 0.025 | 87.100 | ... | ... | -0.988294 |
| 0.001994 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 89.125 | 0.025 | 89.100 | ... | ... | -0.988234 |
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.