Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989561 | ... | ... | 67.500 | 0 | 67.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001245 |
| 0.989409 | ... | ... | 65.500 | 0 | 65.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001298 |
| 0.98926 | ... | ... | 63.500 | 0 | 63.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.989112 | ... | ... | 61.500 | 0 | 61.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.988966 | ... | ... | 59.500 | 0 | 59.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001474 |
| 0.988821 | ... | ... | 57.500 | 0 | 57.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00154 |
| 0.988678 | ... | ... | 55.500 | 0 | 55.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.988536 | ... | ... | 53.500 | 0 | 53.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001682 |
| 0.988396 | ... | ... | 51.500 | 0 | 51.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
| 0.988257 | ... | ... | 49.500 | 0 | 49.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| 0.988119 | ... | ... | 47.500 | 0 | 47.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001934 |
| 0.987983 | ... | ... | 45.500 | 0 | 45.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.987848 | ... | ... | 43.500 | 0 | 43.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
| 0.987714 | ... | ... | 41.500 | 0 | 41.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.987581 | ... | ... | 39.500 | 0 | 39.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| 0.987449 | ... | ... | 37.500 | 0 | 37.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| 0.987318 | ... | ... | 35.500 | 0 | 35.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.002651 |
| 0.987188 | ... | ... | 33.500 | 0 | 33.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002813 |
| 0.987123 | ... | ... | 32.500 | 0 | 32.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| 0.987059 | ... | ... | 31.500 | 0 | 31.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002993 |
| 0.986995 | ... | ... | 30.500 | 0 | 30.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| 0.986931 | ... | ... | 29.500 | 0 | 29.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
| 0.986867 | ... | ... | 28.500 | 0 | 28.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| 0.986804 | ... | ... | 27.500 | 0 | 27.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
| 0.986741 | ... | ... | 26.500 | 0 | 26.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
| 0.986678 | ... | ... | 25.500 | 0 | 25.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| 0.986615 | ... | ... | 24.500 | 0 | 24.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00382 |
| 0.986552 | ... | ... | 23.500 | 0 | 23.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| 0.98649 | ... | ... | 22.500 | 0 | 22.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| 0.986428 | ... | ... | 21.500 | 0 | 21.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| 0.986366 | ... | ... | 20.500 | 0 | 20.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
| 0.986304 | ... | ... | 19.500 | 0 | 19.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004722 |
| 0.986243 | ... | ... | 18.500 | 0 | 18.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| 0.986182 | ... | ... | 17.500 | 0 | 17.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005206 |
| 0.98612 | ... | ... | 16.500 | 0 | 16.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005488 |
| 0.986059 | ... | ... | 15.500 | 0 | 15.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.0058 |
| 0.985998 | ... | ... | 14.500 | 0 | 14.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00615 |
| 0.985938 | ... | ... | 13.500 | 0 | 13.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.006544 |
| 0.985877 | ... | ... | 12.500 | 0 | 12.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.006995 |
| 0.985816 | ... | ... | 11.500 | 0 | 11.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007511 |
| 0.985756 | ... | ... | 10.500 | 0 | 10.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.008115 |
| 0.985696 | ... | ... | 9.500 | 0 | 9.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.008826 |
| 0.985637 | ... | ... | 8.500 | 0 | 8.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.009682 |
| 0.985577 | ... | ... | 7.500 | 0 | 7.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.010734 |
| 0.985518 | ... | ... | 6.500 | 0 | 6.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.012058 |
| 0.985458 | ... | ... | 5.500 | 0 | 5.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.01379 |
| 0.985399 | ... | ... | 4.500 | 0 | 4.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.016162 |
| 0.98534 | ... | ... | 3.500 | 0 | 3.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.019647 |
| 0.950508 | ... | ... | 2.500 | 0.025 | 2.525 | 125000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.041805 |
| 0.838933 | ... | ... | 1.600 | 0.025 | 1.625 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.157096 |
| 0.651763 | ... | ... | 0.750 | 0.050 | 0.800 | 127000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.345929 |
| 0.356962 | ... | ... | 0.275 | 0.050 | 0.325 | 128000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.64075 |
| 0.159941 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 1.625 | 0 | 1.625 | ... | ... | -0.83604 |
| 0.089057 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 2.575 | 0.025 | 2.550 | ... | ... | -0.905267 |
| 0.033864 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.525 | 0 | 3.525 | ... | ... | -0.957565 |
| 0.016842 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.500 | 0 | 4.500 | ... | ... | -0.984874 |
| 0.014498 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.500 | 0 | 5.500 | ... | ... | -0.984817 |
| 0.01279 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.500 | 0 | 6.500 | ... | ... | -0.984759 |
| 0.011486 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.500 | 0 | 7.500 | ... | ... | -0.984702 |
| 0.010451 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.500 | 0 | 8.500 | ... | ... | -0.984645 |
| 0.009611 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.500 | 0 | 9.500 | ... | ... | -0.984588 |
| 0.008916 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.500 | 0 | 10.500 | ... | ... | -0.984531 |
| 0.008324 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.500 | 0 | 11.500 | ... | ... | -0.984475 |
| 0.007821 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.500 | 0 | 12.500 | ... | ... | -0.984418 |
| 0.007381 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.500 | 0 | 13.500 | ... | ... | -0.984362 |
| 0.006998 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.500 | 0 | 14.500 | ... | ... | -0.984306 |
| 0.006657 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.500 | 0 | 15.500 | ... | ... | -0.98425 |
| 0.006354 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.500 | 0 | 16.500 | ... | ... | -0.984194 |
| 0.006082 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.500 | 0 | 17.500 | ... | ... | -0.984138 |
| 0.005836 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.500 | 0 | 18.500 | ... | ... | -0.984082 |
| 0.005614 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.500 | 0 | 19.500 | ... | ... | -0.984027 |
| 0.00541 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.500 | 0 | 20.500 | ... | ... | -0.983971 |
| 0.005223 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.500 | 0 | 21.500 | ... | ... | -0.983916 |
| 0.005052 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.500 | 0 | 22.500 | ... | ... | -0.98386 |
| 0.004894 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.500 | 0 | 23.500 | ... | ... | -0.983805 |
| 0.004747 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.500 | 0 | 24.500 | ... | ... | -0.98375 |
| 0.00461 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.500 | 0 | 25.500 | ... | ... | -0.983695 |
| 0.004484 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.500 | 0 | 26.500 | ... | ... | -0.98364 |
| 0.004366 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.500 | 0 | 27.500 | ... | ... | -0.983585 |
| 0.004255 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.500 | 0 | 28.500 | ... | ... | -0.983531 |
| 0.00415 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.500 | 0 | 29.500 | ... | ... | -0.983476 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.500 | 0 | 30.500 | ... | ... | -0.983422 |
| 0.003959 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.500 | 0 | 31.500 | ... | ... | -0.983368 |
| 0.003872 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.500 | 0 | 32.500 | ... | ... | -0.983313 |
| 0.00379 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.500 | 0 | 33.500 | ... | ... | -0.983259 |
| 0.003711 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.500 | 0 | 34.500 | ... | ... | -0.983205 |
| 0.003566 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.500 | 0 | 36.500 | ... | ... | -0.983098 |
| 0.003436 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.500 | 0 | 38.500 | ... | ... | -0.98299 |
| 0.003316 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.500 | 0 | 40.500 | ... | ... | -0.982884 |
| 0.003207 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.500 | 0 | 42.500 | ... | ... | -0.982777 |
| 0.003107 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.500 | 0 | 44.500 | ... | ... | -0.982671 |
| 0.003015 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.500 | 0 | 46.500 | ... | ... | -0.982566 |
| 0.002929 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.500 | 0 | 48.500 | ... | ... | -0.98246 |
| 0.00285 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.500 | 0 | 50.500 | ... | ... | -0.982356 |
| 0.002777 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.500 | 0 | 52.500 | ... | ... | -0.982251 |
| 0.002708 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.500 | 0 | 54.500 | ... | ... | -0.982147 |
| 0.002644 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.500 | 0 | 56.500 | ... | ... | -0.982044 |
| 0.002583 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.500 | 0 | 58.500 | ... | ... | -0.98194 |
| 0.002527 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.500 | 0 | 60.500 | ... | ... | -0.981837 |
| 0.002474 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.500 | 0 | 62.500 | ... | ... | -0.981735 |
| 0.002423 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.500 | 0 | 64.500 | ... | ... | -0.981632 |
| 0.002376 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.500 | 0 | 66.500 | ... | ... | -0.98153 |
| 0.002331 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.500 | 0 | 68.500 | ... | ... | -0.981429 |
| 0.002288 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.500 | 0 | 70.500 | ... | ... | -0.981327 |
| 0.002248 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.500 | 0 | 72.500 | ... | ... | -0.981226 |
| 0.002209 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.500 | 0 | 74.500 | ... | ... | -0.981126 |
| 0.002172 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.500 | 0 | 76.500 | ... | ... | -0.981025 |
| 0.002137 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.500 | 0 | 78.500 | ... | ... | -0.980925 |
| 0.002104 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.500 | 0 | 80.500 | ... | ... | -0.980825 |
| 0.002072 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.500 | 0 | 82.500 | ... | ... | -0.980726 |
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.