Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.877907 | ... | ... | 99.475 | 0 | 99.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| 0.876949 | ... | ... | 97.475 | 0 | 97.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| 0.875997 | ... | ... | 95.475 | 0 | 95.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001002 |
| 0.875052 | ... | ... | 93.475 | 0 | 93.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| 0.874112 | ... | ... | 91.475 | 0 | 91.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| 0.873178 | ... | ... | 89.475 | 0 | 89.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| 0.87225 | ... | ... | 87.475 | 0 | 87.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| 0.871326 | ... | ... | 85.475 | 0 | 85.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001147 |
| 0.870409 | ... | ... | 83.475 | 0 | 83.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001179 |
| 0.869496 | ... | ... | 81.475 | 0 | 81.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001213 |
| 0.868588 | ... | ... | 79.475 | 0 | 79.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| 0.867685 | ... | ... | 77.475 | 0 | 77.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.866787 | ... | ... | 75.475 | 0 | 75.475 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.002357 |
| 0.865894 | ... | ... | 73.475 | 0 | 73.475 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.002428 |
| 0.865005 | ... | ... | 71.475 | 0 | 71.475 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.002503 |
| 0.864121 | ... | ... | 69.475 | 0 | 69.475 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.002581 |
| 0.863241 | ... | ... | 67.475 | 0 | 67.475 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.004677 |
| 0.862365 | ... | ... | 65.475 | 0 | 65.475 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.004827 |
| 0.861494 | ... | ... | 63.475 | 0 | 63.475 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.00688 |
| 0.860627 | ... | ... | 61.475 | 0 | 61.475 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.008901 |
| 0.859764 | ... | ... | 59.475 | 0 | 59.475 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.010927 |
| 0.858904 | ... | ... | 57.475 | 0 | 57.475 | 156000 | 0.150 | 0 | 0.150 | ... | ... | -0.012984 |
| 0.858049 | ... | ... | 55.475 | 0 | 55.475 | 158000 | 0.200 | 0 | 0.200 | ... | ... | -0.016674 |
| 0.857197 | ... | ... | 53.475 | 0 | 53.475 | 160000 | 0.250 | 0 | 0.250 | ... | ... | -0.020347 |
| 0.856349 | ... | ... | 51.475 | 0 | 51.475 | 162000 | 0.325 | 0 | 0.325 | ... | ... | -0.025478 |
| 0.855505 | ... | ... | 49.475 | 0 | 49.475 | 164000 | 0.400 | 0 | 0.400 | ... | ... | -0.030586 |
| 0.854664 | ... | ... | 47.475 | 0 | 47.475 | 166000 | 0.500 | 0 | 0.500 | ... | ... | -0.03702 |
| 0.853827 | ... | ... | 45.475 | 0 | 45.475 | 168000 | 0.600 | 0 | 0.600 | ... | ... | -0.043457 |
| 0.851722 | ... | ... | 43.525 | 0 | 43.525 | 170000 | 0.725 | 0 | 0.725 | ... | ... | -0.051135 |
| 0.848187 | ... | ... | 41.625 | 0 | 41.625 | 172000 | 0.875 | 0 | 0.875 | ... | ... | -0.059965 |
| 0.843756 | ... | ... | 39.750 | 0 | 39.750 | 174000 | 1.050 | 0 | 1.050 | ... | ... | -0.069868 |
| 0.837698 | ... | ... | 37.925 | 0 | 37.925 | 176000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.079809 |
| 0.830622 | ... | ... | 36.125 | 0 | 36.125 | 178000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.091734 |
| 0.821841 | ... | ... | 34.375 | 0 | 34.375 | 180000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.104568 |
| 0.811374 | ... | ... | 32.675 | 0 | 32.675 | 182000 | 2 | 0 | 2 | ... | ... | -0.119071 |
| 0.799282 | ... | ... | 31.025 | 0 | 31.025 | 184000 | 2.325 | 0 | 2.325 | ... | ... | -0.134311 |
| 0.78622 | ... | ... | 29.400 | 0 | 29.400 | 186000 | 2.675 | 0 | 2.675 | ... | ... | -0.150279 |
| 0.771654 | ... | ... | 27.825 | 0 | 27.825 | 188000 | 3.075 | 0 | 3.075 | ... | ... | -0.167591 |
| 0.755692 | ... | ... | 26.300 | 0 | 26.300 | 190000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.185523 |
| 0.738448 | ... | ... | 24.825 | 0 | 24.825 | 192000 | 3.975 | -0.025 | 4 | ... | ... | -0.204595 |
| 0.720045 | ... | ... | 23.400 | 0 | 23.400 | 194000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.224663 |
| 0.700601 | ... | ... | 22.025 | 0 | 22.025 | 196000 | 5.075 | 0 | 5.075 | ... | ... | -0.245591 |
| 0.680557 | ... | ... | 20.675 | 0 | 20.675 | 198000 | 5.700 | 0 | 5.700 | ... | ... | -0.267249 |
| 0.659343 | ... | ... | 19.400 | 0 | 19.400 | 200000 | 6.350 | 0 | 6.350 | ... | ... | -0.289231 |
| 0.637441 | ... | ... | 18.175 | 0 | 18.175 | 202000 | 7.075 | 0 | 7.075 | ... | ... | -0.312044 |
| 0.614962 | ... | ... | 17 | 0 | 17 | 204000 | 7.825 | 0 | 7.825 | ... | ... | -0.335057 |
| 0.592017 | ... | ... | 15.875 | 0 | 15.875 | 206000 | 8.650 | 0 | 8.650 | ... | ... | -0.358573 |
| 0.568714 | ... | ... | 14.800 | 0 | 14.800 | 208000 | 9.500 | 0 | 9.500 | ... | ... | -0.382176 |
| 0.545161 | ... | ... | 13.775 | 0 | 13.775 | 210000 | 10.425 | 0 | 10.425 | ... | ... | -0.405965 |
| 0.521464 | ... | ... | 12.800 | 0 | 12.800 | 212000 | 11.375 | 0 | 11.375 | ... | ... | -0.42973 |
| 0.497731 | ... | ... | 11.900 | -0.025 | 11.875 | 214000 | 12.400 | 0 | 12.400 | ... | ... | -0.45337 |
| 0.47407 | ... | ... | 11.025 | -0.025 | 11 | 216000 | 13.450 | 0 | 13.450 | ... | ... | -0.476872 |
| 0.450593 | ... | ... | 10.200 | -0.025 | 10.175 | 218000 | 14.575 | 0 | 14.575 | ... | ... | -0.499936 |
| 0.427412 | ... | ... | 9.425 | -0.025 | 9.400 | 220000 | 15.725 | 0 | 15.725 | ... | ... | -0.52274 |
| 0.404642 | ... | ... | 8.675 | 0 | 8.675 | 222000 | 16.925 | 0 | 16.925 | ... | ... | -0.54505 |
| 0.382402 | ... | ... | 8 | 0 | 8 | 224000 | 18.175 | 0 | 18.175 | ... | ... | -0.56675 |
| 0.360456 | ... | ... | 7.350 | 0 | 7.350 | 226000 | 19.475 | 0 | 19.475 | ... | ... | -0.587723 |
| 0.339194 | ... | ... | 6.750 | 0 | 6.750 | 228000 | 20.800 | -0.025 | 20.825 | ... | ... | -0.608241 |
| 0.318296 | ... | ... | 6.200 | -0.025 | 6.175 | 230000 | 22.200 | 0 | 22.200 | ... | ... | -0.627442 |
| 0.298258 | ... | ... | 5.675 | -0.025 | 5.650 | 232000 | 23.625 | 0 | 23.625 | ... | ... | -0.646027 |
| 0.27922 | ... | ... | 5.175 | 0 | 5.175 | 234000 | 25.075 | 0 | 25.075 | ... | ... | -0.663991 |
| 0.260737 | ... | ... | 4.725 | 0 | 4.725 | 236000 | 26.575 | 0 | 26.575 | ... | ... | -0.680775 |
| 0.242824 | ... | ... | 4.325 | -0.025 | 4.300 | 238000 | 28.100 | 0 | 28.100 | ... | ... | -0.696837 |
| 0.22618 | ... | ... | 3.925 | 0 | 3.925 | 240000 | 29.675 | 0 | 29.675 | ... | ... | -0.71154 |
| 0.209517 | ... | ... | 3.575 | -0.025 | 3.550 | 242000 | 31.275 | 0 | 31.275 | ... | ... | -0.725416 |
| 0.194271 | ... | ... | 3.250 | -0.025 | 3.225 | 244000 | 32.925 | 0 | 32.925 | ... | ... | -0.737765 |
| 0.179798 | ... | ... | 2.925 | 0 | 2.925 | 246000 | 34.575 | 0 | 34.575 | ... | ... | -0.749886 |
| 0.166142 | ... | ... | 2.650 | 0 | 2.650 | 248000 | 36.275 | 0 | 36.275 | ... | ... | -0.760384 |
| 0.153348 | ... | ... | 2.400 | 0 | 2.400 | 250000 | 38 | 0 | 38 | ... | ... | -0.769915 |
| 0.14147 | ... | ... | 2.175 | 0 | 2.175 | 252000 | 39.750 | 0 | 39.750 | ... | ... | -0.778463 |
| 0.129582 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 41.525 | 0 | 41.525 | ... | ... | -0.786019 |
| 0.118643 | ... | ... | 1.775 | -0.025 | 1.750 | 256000 | 43.325 | 0 | 43.325 | ... | ... | -0.792576 |
| 0.108721 | ... | ... | 1.575 | 0 | 1.575 | 258000 | 45.150 | 0 | 45.150 | ... | ... | -0.798137 |
| 0.099883 | ... | ... | 1.425 | 0 | 1.425 | 260000 | 47 | 0 | 47 | ... | ... | -0.802712 |
| 0.091055 | ... | ... | 1.275 | 0 | 1.275 | 262000 | 48.875 | 0 | 48.875 | ... | ... | -0.806321 |
| 0.083378 | ... | ... | 1.150 | 0 | 1.150 | 264000 | 50.750 | 0 | 50.750 | ... | ... | -0.80976 |
| 0.075705 | ... | ... | 1.025 | 0 | 1.025 | 266000 | 52.675 | 0 | 52.675 | ... | ... | -0.811519 |
| 0.069263 | ... | ... | 0.925 | 0 | 0.925 | 268000 | 54.600 | 0 | 54.600 | ... | ... | -0.813166 |
| 0.062831 | ... | ... | 0.825 | 0 | 0.825 | 270000 | 56.550 | 0 | 56.550 | ... | ... | -0.813975 |
| 0.056377 | ... | ... | 0.725 | 0 | 0.725 | 272000 | 58.525 | 0 | 58.525 | ... | ... | -0.813996 |
| 0.051257 | ... | ... | 0.650 | 0 | 0.650 | 274000 | 60.525 | 0 | 60.525 | ... | ... | -0.813286 |
| 0.046137 | ... | ... | 0.575 | 0 | 0.575 | 276000 | 62.525 | 0 | 62.525 | ... | ... | -0.812577 |
| 0.042457 | ... | ... | 0.525 | 0 | 0.525 | 278000 | 64.525 | 0 | 64.525 | ... | ... | -0.81187 |
| 0.03731 | ... | ... | 0.450 | 0 | 0.450 | 280000 | 66.525 | 0 | 66.525 | ... | ... | -0.811164 |
| 0.03364 | ... | ... | 0.400 | 0 | 0.400 | 282000 | 68.525 | 0 | 68.525 | ... | ... | -0.81046 |
| 0.029963 | ... | ... | 0.350 | 0 | 0.350 | 284000 | 70.525 | 0 | 70.525 | ... | ... | -0.809758 |
| 0.027885 | ... | ... | 0.325 | 0 | 0.325 | 286000 | 72.525 | 0 | 72.525 | ... | ... | -0.809057 |
| 0.024195 | ... | ... | 0.275 | 0 | 0.275 | 288000 | 74.525 | 0 | 74.525 | ... | ... | -0.808358 |
| 0.02215 | ... | ... | 0.250 | 0 | 0.250 | 290000 | 76.525 | 0 | 76.525 | ... | ... | -0.80766 |
| 0.020119 | ... | ... | 0.225 | 0 | 0.225 | 292000 | 78.525 | 0 | 78.525 | ... | ... | -0.806964 |
| 0.018096 | ... | ... | 0.200 | 0 | 0.200 | 294000 | 80.525 | 0 | 80.525 | ... | ... | -0.806269 |
| 0.016073 | ... | ... | 0.175 | 0 | 0.175 | 296000 | 82.525 | 0 | 82.525 | ... | ... | -0.805576 |
| 0.01404 | ... | ... | 0.150 | 0 | 0.150 | 298000 | 84.525 | 0 | 84.525 | ... | ... | -0.804884 |
| 0.011986 | ... | ... | 0.125 | 0 | 0.125 | 300000 | 86.525 | 0 | 86.525 | ... | ... | -0.804194 |
| 0.011817 | ... | ... | 0.125 | 0 | 0.125 | 302000 | 88.525 | 0 | 88.525 | ... | ... | -0.803505 |
| 0.009756 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 90.525 | 0 | 90.525 | ... | ... | -0.802818 |
| 0.009624 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 92.525 | 0 | 92.525 | ... | ... | -0.802132 |
| 0.007532 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 94.525 | 0 | 94.525 | ... | ... | -0.801447 |
| 0.007433 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 96.525 | 0 | 96.525 | ... | ... | -0.800764 |
| 0.00527 | ... | ... | 0.075 | -0.025 | 0.050 | 312000 | 98.525 | 0 | 98.525 | ... | ... | -0.800082 |
| 0.005203 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.525 | 0 | 100.525 | ... | ... | -0.799402 |
| 0.005138 | ... | ... | 0.050 | 0 | 0.050 | 316000 | 102.525 | 0 | 102.525 | ... | ... | -0.798723 |
| 0.005076 | ... | ... | 0.050 | 0 | 0.050 | 318000 | 104.525 | 0 | 104.525 | ... | ... | -0.798045 |
| 0.002818 | ... | ... | 0.050 | -0.025 | 0.025 | 320000 | 106.525 | 0 | 106.525 | ... | ... | -0.797369 |
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.