Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.947797 | ... | ... | 104.125 | 0 | 104.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000894 |
| 0.947361 | ... | ... | 102.125 | 0 | 102.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000918 |
| 0.946929 | ... | ... | 100.125 | 0 | 100.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
| 0.946499 | ... | ... | 98.125 | 0 | 98.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000967 |
| 0.946072 | ... | ... | 96.125 | 0 | 96.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000993 |
| 0.945648 | ... | ... | 94.125 | 0 | 94.125 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001019 |
| 0.945227 | ... | ... | 92.125 | 0 | 92.125 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| 0.944808 | ... | ... | 90.125 | 0 | 90.125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| 0.944392 | ... | ... | 88.125 | 0 | 88.125 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| 0.943979 | ... | ... | 86.125 | 0 | 86.125 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001137 |
| 0.943567 | ... | ... | 84.125 | 0 | 84.125 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001169 |
| 0.943159 | ... | ... | 82.125 | 0 | 82.125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001203 |
| 0.942752 | ... | ... | 80.125 | 0 | 80.125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001238 |
| 0.942348 | ... | ... | 78.125 | 0 | 78.125 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| 0.941946 | ... | ... | 76.125 | 0 | 76.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| 0.941546 | ... | ... | 74.125 | 0 | 74.125 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.002409 |
| 0.941148 | ... | ... | 72.125 | 0 | 72.125 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.002483 |
| 0.940752 | ... | ... | 70.125 | 0 | 70.125 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.00256 |
| 0.940359 | ... | ... | 68.125 | 0 | 68.125 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.002642 |
| 0.939967 | ... | ... | 66.125 | 0 | 66.125 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.004792 |
| 0.939577 | ... | ... | 64.125 | 0 | 64.125 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.006833 |
| 0.939189 | ... | ... | 62.125 | 0 | 62.125 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.007058 |
| 0.938803 | ... | ... | 60.125 | 0 | 60.125 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.009139 |
| 0.938419 | ... | ... | 58.125 | 0 | 58.125 | 152000 | 0.150 | 0 | 0.150 | ... | ... | -0.012907 |
| 0.938037 | ... | ... | 56.125 | 0 | 56.125 | 154000 | 0.175 | 0 | 0.175 | ... | ... | -0.015003 |
| 0.937656 | ... | ... | 54.125 | 0 | 54.125 | 156000 | 0.225 | 0 | 0.225 | ... | ... | -0.01873 |
| 0.93631 | ... | ... | 52.150 | 0 | 52.150 | 158000 | 0.300 | 0 | 0.300 | ... | ... | -0.023938 |
| 0.934886 | ... | ... | 50.175 | 0 | 50.175 | 160000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.027706 |
| 0.93135 | ... | ... | 48.250 | 0 | 48.250 | 162000 | 0.450 | 0 | 0.450 | ... | ... | -0.034286 |
| 0.927632 | ... | ... | 46.325 | 0 | 46.325 | 164000 | 0.550 | 0 | 0.550 | ... | ... | -0.040832 |
| 0.922705 | ... | ... | 44.450 | -0.025 | 44.425 | 166000 | 0.675 | 0 | 0.675 | ... | ... | -0.048636 |
| 0.915575 | ... | ... | 42.575 | 0 | 42.575 | 168000 | 0.825 | 0 | 0.825 | ... | ... | -0.057601 |
| 0.908234 | ... | ... | 40.750 | -0.025 | 40.725 | 170000 | 0.975 | -0.025 | 1 | ... | ... | -0.066583 |
| 0.898787 | ... | ... | 38.925 | 0 | 38.925 | 172000 | 1.175 | 0 | 1.175 | ... | ... | -0.077711 |
| 0.888256 | ... | ... | 37.150 | 0 | 37.150 | 174000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.088853 |
| 0.876676 | ... | ... | 35.400 | 0 | 35.400 | 176000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.101919 |
| 0.864078 | ... | ... | 33.700 | -0.025 | 33.675 | 178000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.115869 |
| 0.849012 | ... | ... | 32.025 | 0 | 32.025 | 180000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.13145 |
| 0.833845 | ... | ... | 30.400 | -0.025 | 30.375 | 182000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.147768 |
| 0.817168 | ... | ... | 28.800 | -0.025 | 28.775 | 184000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.164824 |
| 0.799134 | ... | ... | 27.250 | -0.025 | 27.225 | 186000 | 3.400 | -0.025 | 3.425 | ... | ... | -0.183811 |
| 0.779888 | ... | ... | 25.750 | -0.025 | 25.725 | 188000 | 3.875 | -0.025 | 3.900 | ... | ... | -0.203338 |
| 0.759572 | ... | ... | 24.300 | -0.025 | 24.275 | 190000 | 4.375 | -0.025 | 4.400 | ... | ... | -0.223434 |
| 0.738731 | ... | ... | 22.875 | -0.025 | 22.850 | 192000 | 4.950 | -0.025 | 4.975 | ... | ... | -0.244976 |
| 0.716967 | ... | ... | 21.525 | -0.050 | 21.475 | 194000 | 5.550 | -0.050 | 5.600 | ... | ... | -0.26694 |
| 0.694089 | ... | ... | 20.200 | -0.025 | 20.175 | 196000 | 6.225 | -0.025 | 6.250 | ... | ... | -0.289995 |
| 0.670882 | ... | ... | 18.925 | -0.025 | 18.900 | 198000 | 6.925 | -0.050 | 6.975 | ... | ... | -0.313352 |
| 0.64689 | ... | ... | 17.725 | -0.025 | 17.700 | 200000 | 7.700 | -0.025 | 7.725 | ... | ... | -0.33747 |
| 0.622674 | ... | ... | 16.550 | -0.025 | 16.525 | 202000 | 8.500 | -0.050 | 8.550 | ... | ... | -0.361785 |
| 0.597984 | ... | ... | 15.450 | -0.025 | 15.425 | 204000 | 9.375 | -0.025 | 9.400 | ... | ... | -0.38655 |
| 0.573169 | ... | ... | 14.400 | -0.050 | 14.350 | 206000 | 10.275 | -0.050 | 10.325 | ... | ... | -0.411415 |
| 0.548186 | ... | ... | 13.375 | -0.025 | 13.350 | 208000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.436425 |
| 0.52323 | 12.400 | 12.400 | 12.425 | -0.025 | 12.400 | 210000 | 12.275 | -0.025 | 12.300 | ... | ... | -0.461384 |
| 0.498297 | ... | ... | 11.525 | -0.050 | 11.475 | 212000 | 13.325 | -0.050 | 13.375 | ... | ... | -0.486296 |
| 0.473652 | ... | ... | 10.675 | -0.050 | 10.625 | 214000 | 14.450 | -0.050 | 14.500 | ... | ... | -0.510897 |
| 0.449344 | ... | ... | 9.850 | -0.025 | 9.825 | 216000 | 15.625 | -0.025 | 15.650 | ... | ... | -0.535138 |
| 0.425226 | ... | ... | 9.100 | -0.050 | 9.050 | 218000 | 16.825 | -0.050 | 16.875 | ... | ... | -0.559167 |
| 0.401872 | ... | ... | 8.375 | -0.025 | 8.350 | 220000 | 18.100 | -0.025 | 18.125 | ... | ... | -0.58241 |
| 0.378838 | ... | ... | 7.700 | -0.025 | 7.675 | 222000 | 19.400 | -0.025 | 19.425 | ... | ... | -0.605311 |
| 0.356501 | ... | ... | 7.075 | -0.025 | 7.050 | 224000 | 20.750 | -0.025 | 20.775 | ... | ... | -0.627493 |
| 0.33454 | ... | ... | 6.500 | -0.050 | 6.450 | 226000 | 22.125 | -0.050 | 22.175 | ... | ... | -0.649278 |
| 0.313437 | ... | ... | 5.950 | -0.050 | 5.900 | 228000 | 23.575 | -0.025 | 23.600 | ... | ... | -0.669693 |
| 0.293328 | ... | ... | 5.425 | -0.025 | 5.400 | 230000 | 25.025 | -0.050 | 25.075 | ... | ... | -0.690076 |
| 0.273768 | ... | ... | 4.975 | -0.050 | 4.925 | 232000 | 26.550 | -0.025 | 26.575 | ... | ... | -0.708818 |
| 0.255396 | ... | ... | 4.525 | -0.025 | 4.500 | 234000 | 28.075 | -0.025 | 28.100 | ... | ... | -0.727517 |
| 0.237685 | ... | ... | 4.125 | -0.025 | 4.100 | 236000 | 29.650 | -0.025 | 29.675 | ... | ... | -0.744954 |
| 0.220655 | ... | ... | 3.750 | -0.025 | 3.725 | 238000 | 31.275 | -0.025 | 31.300 | ... | ... | -0.760979 |
| 0.204334 | ... | ... | 3.400 | -0.025 | 3.375 | 240000 | 32.900 | -0.025 | 32.925 | ... | ... | -0.77694 |
| 0.188753 | ... | ... | 3.075 | -0.025 | 3.050 | 242000 | 34.575 | -0.025 | 34.600 | ... | ... | -0.79135 |
| 0.174807 | ... | ... | 2.800 | -0.025 | 2.775 | 244000 | 36.275 | 0 | 36.275 | ... | ... | -0.80488 |
| 0.160873 | ... | ... | 2.525 | -0.025 | 2.500 | 246000 | 37.975 | -0.025 | 38 | ... | ... | -0.818358 |
| 0.14781 | ... | ... | 2.275 | -0.025 | 2.250 | 248000 | 39.725 | -0.025 | 39.750 | ... | ... | -0.830044 |
| 0.135675 | ... | ... | 2.050 | -0.025 | 2.025 | 250000 | 41.500 | 0 | 41.500 | ... | ... | -0.840722 |
| 0.124527 | ... | ... | 1.850 | -0.025 | 1.825 | 252000 | 43.275 | -0.025 | 43.300 | ... | ... | -0.851313 |
| 0.114428 | ... | ... | 1.675 | -0.025 | 1.650 | 254000 | 45.075 | -0.025 | 45.100 | ... | ... | -0.860864 |
| 0.104333 | ... | ... | 1.500 | -0.025 | 1.475 | 256000 | 46.900 | -0.025 | 46.925 | ... | ... | -0.869324 |
| 0.095343 | ... | ... | 1.350 | -0.025 | 1.325 | 258000 | 48.750 | 0 | 48.750 | ... | ... | -0.876646 |
| 0.087531 | ... | ... | 1.200 | 0 | 1.200 | 260000 | 50.600 | -0.025 | 50.625 | ... | ... | -0.883862 |
| 0.079741 | ... | ... | 1.075 | 0 | 1.075 | 262000 | 52.475 | -0.025 | 52.500 | ... | ... | -0.889901 |
| 0.071933 | ... | ... | 0.975 | -0.025 | 0.950 | 264000 | 54.375 | 0 | 54.375 | ... | ... | -0.894733 |
| 0.065384 | ... | ... | 0.850 | 0 | 0.850 | 266000 | 56.275 | 0 | 56.275 | ... | ... | -0.89945 |
| 0.058824 | ... | ... | 0.775 | -0.025 | 0.750 | 268000 | 58.175 | -0.025 | 58.200 | ... | ... | -0.904066 |
| 0.053621 | ... | ... | 0.675 | 0 | 0.675 | 270000 | 60.100 | -0.025 | 60.125 | ... | ... | -0.907462 |
| 0.048428 | ... | ... | 0.600 | 0 | 0.600 | 272000 | 62.050 | 0 | 62.050 | ... | ... | -0.90964 |
| 0.043219 | ... | ... | 0.550 | -0.025 | 0.525 | 274000 | 64 | 0 | 64 | ... | ... | -0.911735 |
| 0.03949 | ... | ... | 0.475 | 0 | 0.475 | 276000 | 65.950 | 0 | 65.950 | ... | ... | -0.913755 |
| 0.035779 | ... | ... | 0.425 | 0 | 0.425 | 278000 | 67.925 | 0 | 67.925 | ... | ... | -0.914609 |
| 0.032071 | ... | ... | 0.375 | 0 | 0.375 | 280000 | 69.900 | 0 | 69.900 | ... | ... | -0.915418 |
| 0.028348 | ... | ... | 0.325 | 0 | 0.325 | 282000 | 71.875 | 0 | 71.875 | ... | ... | -0.916186 |
| 0.02626 | ... | ... | 0.300 | 0 | 0.300 | 284000 | 73.875 | 0 | 73.875 | ... | ... | -0.915874 |
| 0.022504 | ... | ... | 0.275 | -0.025 | 0.250 | 286000 | 75.875 | 0 | 75.875 | ... | ... | -0.915564 |
| 0.020436 | ... | ... | 0.225 | 0 | 0.225 | 288000 | 77.875 | 0 | 77.875 | ... | ... | -0.915254 |
| 0.018377 | ... | ... | 0.200 | 0 | 0.200 | 290000 | 79.875 | 0 | 79.875 | ... | ... | -0.914944 |
| 0.016318 | ... | ... | 0.175 | 0 | 0.175 | 292000 | 81.875 | 0 | 81.875 | ... | ... | -0.914636 |
| 0.01425 | ... | ... | 0.150 | 0 | 0.150 | 294000 | 83.875 | 0 | 83.875 | ... | ... | -0.914327 |
| 0.012161 | ... | ... | 0.150 | -0.025 | 0.125 | 296000 | 85.875 | 0 | 85.875 | ... | ... | -0.91402 |
| 0.011989 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 87.875 | 0 | 87.875 | ... | ... | -0.913714 |
| 0.009895 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 89.875 | 0 | 89.875 | ... | ... | -0.913407 |
| 0.00976 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 91.875 | 0 | 91.875 | ... | ... | -0.913102 |
| 0.007636 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 93.875 | 0 | 93.875 | ... | ... | -0.912797 |
| 0.007535 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 95.875 | 0 | 95.875 | ... | ... | -0.912493 |
| 0.007439 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 97.875 | 0 | 97.875 | ... | ... | -0.91219 |
| 0.005272 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 99.875 | 0 | 99.875 | ... | ... | -0.911887 |
| 0.005206 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 101.875 | 0 | 101.875 | ... | ... | -0.911585 |
| 0.005142 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 103.875 | 0 | 103.875 | ... | ... | -0.911283 |
| 0.002854 | ... | ... | 0.050 | -0.025 | 0.025 | 316000 | 105.875 | 0 | 105.875 | ... | ... | -0.910982 |
| 0.002819 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 107.875 | 0 | 107.875 | ... | ... | -0.910681 |
| 0.002786 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 109.875 | 0 | 109.875 | ... | ... | -0.910382 |
| 0.002754 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 111.875 | 0 | 111.875 | ... | ... | -0.910082 |
| 0.002723 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 113.875 | 0 | 113.875 | ... | ... | -0.909784 |
| 0.002693 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 115.875 | 0 | 115.875 | ... | ... | -0.909485 |
| 0.002664 | ... | ... | 0.025 | 0 | 0.025 | 328000 | 117.875 | 0 | 117.875 | ... | ... | -0.909188 |
| 0.002636 | ... | ... | 0.025 | 0 | 0.025 | 330000 | 119.875 | 0 | 119.875 | ... | ... | -0.908891 |
| 0.001447 | ... | ... | 0.025 | -0.013 | 0.013 | 332000 | 121.875 | 0 | 121.875 | ... | ... | -0.908594 |
| 0.001432 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 123.875 | 0 | 123.875 | ... | ... | -0.908298 |
| 0.001418 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 125.875 | 0 | 125.875 | ... | ... | -0.908003 |
| 0.001404 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 127.875 | 0 | 127.875 | ... | ... | -0.907708 |
| 0.00139 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 129.875 | 0 | 129.875 | ... | ... | -0.907414 |
| 0.001376 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 131.875 | 0 | 131.875 | ... | ... | -0.90712 |
| 0.001363 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 133.875 | 0 | 133.875 | ... | ... | -0.906827 |
| 0.001351 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 135.875 | 0 | 135.875 | ... | ... | -0.906534 |
| 0.001338 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 137.875 | 0 | 137.875 | ... | ... | -0.906242 |
| 0.001326 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 139.875 | 0 | 139.875 | ... | ... | -0.90595 |
| 0.001314 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 141.875 | 0 | 141.875 | ... | ... | -0.905659 |
| 0.001303 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 143.875 | 0 | 143.875 | ... | ... | -0.905369 |
| 0.001292 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 145.875 | 0 | 145.875 | ... | ... | -0.905079 |
| 0.001281 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 147.875 | 0 | 147.875 | ... | ... | -0.904789 |
| 0.00127 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 149.875 | 0 | 149.875 | ... | ... | -0.9045 |
| 0.00126 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 151.875 | 0 | 151.875 | ... | ... | -0.904211 |
| 0.00125 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 153.875 | 0 | 153.875 | ... | ... | -0.903923 |
| 0.00124 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 155.875 | 0 | 155.875 | ... | ... | -0.903636 |
| 0.001231 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 157.875 | 0 | 157.875 | ... | ... | -0.903348 |
| 0.001221 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 159.875 | 0 | 159.875 | ... | ... | -0.903062 |
| 0.001212 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 161.875 | 0 | 161.875 | ... | ... | -0.902775 |
| 0.001203 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 163.875 | 0 | 163.875 | ... | ... | -0.90249 |
| 0.001194 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 165.875 | 0 | 165.875 | ... | ... | -0.902204 |
| 0.001185 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 167.875 | 0 | 167.875 | ... | ... | -0.90192 |
| 0.001177 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 169.875 | 0 | 169.875 | ... | ... | -0.901635 |
| 0.001169 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 171.875 | 0 | 171.875 | ... | ... | -0.901351 |
| 0.001161 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 173.875 | 0 | 173.875 | ... | ... | -0.901068 |
| 0.001153 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 175.875 | 0 | 175.875 | ... | ... | -0.900785 |
| 0.001145 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 177.875 | 0 | 177.875 | ... | ... | -0.900502 |
| 0.001137 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 179.875 | 0 | 179.875 | ... | ... | -0.90022 |
| 0.00113 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 181.875 | 0 | 181.875 | ... | ... | -0.899938 |
| 0.001123 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 183.875 | 0 | 183.875 | ... | ... | -0.899657 |
| 0.001116 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 185.875 | 0 | 185.875 | ... | ... | -0.899376 |
| 0.001109 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 187.875 | 0 | 187.875 | ... | ... | -0.899096 |
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.