Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98842 | ... | ... | 77.125 | 0.125 | 77.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
| 0.988259 | ... | ... | 75.125 | 0.125 | 75.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001124 |
| 0.9881 | ... | ... | 73.125 | 0.125 | 73.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001167 |
| 0.987943 | ... | ... | 71.125 | 0.125 | 71.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.001213 |
| 0.987787 | ... | ... | 69.125 | 0.125 | 69.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00126 |
| 0.987634 | ... | ... | 67.125 | 0.125 | 67.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00131 |
| 0.987481 | ... | ... | 65.125 | 0.125 | 65.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001363 |
| 0.98733 | ... | ... | 63.125 | 0.125 | 63.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001418 |
| 0.987181 | ... | ... | 61.125 | 0.125 | 61.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001476 |
| 0.987033 | ... | ... | 59.125 | 0.125 | 59.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| 0.986887 | ... | ... | 57.125 | 0.125 | 57.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.986741 | ... | ... | 55.125 | 0.125 | 55.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.986597 | ... | ... | 53.125 | 0.125 | 53.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| 0.986455 | ... | ... | 51.125 | 0.125 | 51.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001823 |
| 0.986313 | ... | ... | 49.125 | 0.125 | 49.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.001906 |
| 0.986173 | ... | ... | 47.125 | 0.125 | 47.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
| 0.986033 | ... | ... | 45.125 | 0.125 | 45.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.985895 | ... | ... | 43.125 | 0.125 | 43.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| 0.985757 | ... | ... | 41.125 | 0.125 | 41.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| 0.985621 | ... | ... | 39.125 | 0.125 | 39.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| 0.985485 | ... | ... | 37.125 | 0.125 | 37.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002568 |
| 0.985351 | ... | ... | 35.125 | 0.125 | 35.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
| 0.985284 | ... | ... | 34.125 | 0.125 | 34.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| 0.985217 | ... | ... | 33.125 | 0.125 | 33.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.985151 | ... | ... | 32.125 | 0.125 | 32.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| 0.985085 | ... | ... | 31.125 | 0.125 | 31.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| 0.985019 | ... | ... | 30.125 | 0.125 | 30.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
| 0.984953 | ... | ... | 29.125 | 0.125 | 29.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
| 0.984887 | ... | ... | 28.125 | 0.125 | 28.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| 0.984822 | ... | ... | 27.125 | 0.125 | 27.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| 0.984757 | ... | ... | 26.125 | 0.125 | 26.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| 0.984692 | ... | ... | 25.125 | 0.125 | 25.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
| 0.984627 | ... | ... | 24.125 | 0.125 | 24.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003899 |
| 0.984563 | ... | ... | 23.125 | 0.125 | 23.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004055 |
| 0.984498 | ... | ... | 22.125 | 0.125 | 22.250 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004222 |
| 0.984434 | ... | ... | 21.125 | 0.125 | 21.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| 0.98437 | ... | ... | 20.125 | 0.125 | 20.250 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004601 |
| 0.984306 | ... | ... | 19.125 | 0.125 | 19.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| 0.984243 | ... | ... | 18.125 | 0.125 | 18.250 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.005052 |
| 0.984179 | ... | ... | 17.125 | 0.125 | 17.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.005312 |
| 0.984116 | ... | ... | 16.125 | 0.125 | 16.250 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.0056 |
| 0.984052 | ... | ... | 15.125 | 0.125 | 15.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.005921 |
| 0.983989 | ... | ... | 14.125 | 0.125 | 14.250 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.00628 |
| 0.983926 | ... | ... | 13.125 | 0.125 | 13.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006687 |
| 0.983863 | ... | ... | 12.125 | 0.125 | 12.250 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.007153 |
| 0.9838 | ... | ... | 11.125 | 0.125 | 11.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007688 |
| 0.983738 | ... | ... | 10.125 | 0.125 | 10.250 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.008315 |
| 0.983676 | ... | ... | 9.125 | 0.125 | 9.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.009058 |
| 0.983614 | ... | ... | 8.125 | 0.125 | 8.250 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.009954 |
| 0.983552 | ... | ... | 7.125 | 0.125 | 7.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.011065 |
| 0.98349 | ... | ... | 6.125 | 0.125 | 6.250 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.012476 |
| 0.983429 | ... | ... | 5.125 | 0.125 | 5.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.014338 |
| 0.983367 | ... | ... | 4.125 | 0.125 | 4.250 | 135000 | 0.013 | 0 | 0.013 | ... | ... | -0.016927 |
| 0.983306 | ... | ... | 3.125 | 0.125 | 3.250 | 136000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.034627 |
| 0.920994 | ... | ... | 2.175 | 0.125 | 2.300 | 137000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.092797 |
| 0.769063 | ... | ... | 1.325 | 0.150 | 1.475 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.227316 |
| 0.560269 | ... | ... | 0.675 | 0.125 | 0.800 | 139000 | 0.550 | 0 | 0.550 | ... | ... | -0.437326 |
| 0.326279 | ... | ... | 0.275 | 0.075 | 0.350 | 140000 | 1.100 | -0.050 | 1.150 | ... | ... | -0.670875 |
| 0.14735 | ... | ... | 0.075 | 0.050 | 0.125 | 141000 | 1.875 | -0.075 | 1.950 | ... | ... | -0.84769 |
| 0.040046 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 2.775 | -0.125 | 2.900 | ... | ... | -0.950579 |
| 0.019256 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 3.750 | -0.125 | 3.875 | ... | ... | -0.982882 |
| 0.016146 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 4.750 | -0.125 | 4.875 | ... | ... | -0.982822 |
| 0.013989 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 5.750 | -0.125 | 5.875 | ... | ... | -0.982762 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 6.750 | -0.125 | 6.875 | ... | ... | -0.982702 |
| 0.011173 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 7.750 | -0.125 | 7.875 | ... | ... | -0.982643 |
| 0.010194 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 8.750 | -0.125 | 8.875 | ... | ... | -0.982583 |
| 0.009391 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 9.750 | -0.125 | 9.875 | ... | ... | -0.982524 |
| 0.008725 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 10.750 | -0.125 | 10.875 | ... | ... | -0.982464 |
| 0.008157 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 11.750 | -0.125 | 11.875 | ... | ... | -0.982405 |
| 0.007671 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 12.750 | -0.125 | 12.875 | ... | ... | -0.982347 |
| 0.007245 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 13.750 | -0.125 | 13.875 | ... | ... | -0.982288 |
| 0.006874 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 14.750 | -0.125 | 14.875 | ... | ... | -0.98223 |
| 0.006543 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 15.750 | -0.125 | 15.875 | ... | ... | -0.982171 |
| 0.006247 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 16.750 | -0.125 | 16.875 | ... | ... | -0.982113 |
| 0.005983 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 17.750 | -0.125 | 17.875 | ... | ... | -0.982055 |
| 0.005743 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 18.750 | -0.125 | 18.875 | ... | ... | -0.981996 |
| 0.005525 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 19.750 | -0.125 | 19.875 | ... | ... | -0.981938 |
| 0.005325 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 20.750 | -0.125 | 20.875 | ... | ... | -0.981881 |
| 0.005143 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 21.750 | -0.125 | 21.875 | ... | ... | -0.981823 |
| 0.004975 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 22.750 | -0.125 | 22.875 | ... | ... | -0.981765 |
| 0.00482 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 23.750 | -0.125 | 23.875 | ... | ... | -0.981707 |
| 0.004675 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 24.750 | -0.125 | 24.875 | ... | ... | -0.98165 |
| 0.004541 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 25.750 | -0.125 | 25.875 | ... | ... | -0.981592 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 26.750 | -0.125 | 26.875 | ... | ... | -0.981535 |
| 0.0043 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 27.750 | -0.125 | 27.875 | ... | ... | -0.981478 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 28.750 | -0.125 | 28.875 | ... | ... | -0.98142 |
| 0.004087 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 29.750 | -0.125 | 29.875 | ... | ... | -0.981363 |
| 0.00399 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 30.750 | -0.125 | 30.875 | ... | ... | -0.981307 |
| 0.003899 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 31.750 | -0.125 | 31.875 | ... | ... | -0.98125 |
| 0.003813 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 32.750 | -0.125 | 32.875 | ... | ... | -0.981193 |
| 0.003732 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 33.750 | -0.125 | 33.875 | ... | ... | -0.981137 |
| 0.003654 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 34.750 | -0.125 | 34.875 | ... | ... | -0.98108 |
| 0.00358 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 35.750 | -0.125 | 35.875 | ... | ... | -0.981024 |
| 0.003511 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 36.750 | -0.125 | 36.875 | ... | ... | -0.980967 |
| 0.003381 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 38.750 | -0.125 | 38.875 | ... | ... | -0.980855 |
| 0.003263 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.750 | -0.125 | 40.875 | ... | ... | -0.980743 |
| 0.003155 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.750 | -0.125 | 42.875 | ... | ... | -0.980632 |
| 0.003056 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.750 | -0.125 | 44.875 | ... | ... | -0.980521 |
| 0.002964 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.750 | -0.125 | 46.875 | ... | ... | -0.98041 |
| 0.00288 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.750 | -0.125 | 48.875 | ... | ... | -0.9803 |
| 0.002801 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.750 | -0.125 | 50.875 | ... | ... | -0.98019 |
| 0.002728 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.750 | -0.125 | 52.875 | ... | ... | -0.980081 |
| 0.00266 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.750 | -0.125 | 54.875 | ... | ... | -0.979972 |
| 0.002596 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.750 | -0.125 | 56.875 | ... | ... | -0.979863 |
| 0.002536 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.750 | -0.125 | 58.875 | ... | ... | -0.979755 |
| 0.00248 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.750 | -0.125 | 60.875 | ... | ... | -0.979647 |
| 0.002427 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.750 | -0.125 | 62.875 | ... | ... | -0.979539 |
| 0.002377 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.750 | -0.125 | 64.875 | ... | ... | -0.979432 |
| 0.00233 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.750 | -0.125 | 66.875 | ... | ... | -0.979325 |
| 0.002285 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.750 | -0.125 | 68.875 | ... | ... | -0.979218 |
| 0.002243 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.750 | -0.125 | 70.875 | ... | ... | -0.979112 |
| 0.002202 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 72.750 | -0.125 | 72.875 | ... | ... | -0.979006 |
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.