Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.873346 | ... | ... | 99.475 | 0 | 99.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000955 |
| 0.872369 | ... | ... | 97.475 | 0 | 97.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00098 |
| 0.871397 | ... | ... | 95.475 | 0 | 95.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001006 |
| 0.870431 | ... | ... | 93.475 | 0 | 93.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.869471 | ... | ... | 91.475 | 0 | 91.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00106 |
| 0.868517 | ... | ... | 89.475 | 0 | 89.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
| 0.867569 | ... | ... | 87.475 | 0 | 87.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| 0.866626 | ... | ... | 85.475 | 0 | 85.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| 0.865688 | ... | ... | 83.475 | 0 | 83.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001183 |
| 0.864755 | ... | ... | 81.475 | 0 | 81.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001216 |
| 0.863827 | ... | ... | 79.475 | 0 | 79.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001252 |
| 0.862905 | ... | ... | 77.475 | 0 | 77.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| 0.861987 | ... | ... | 75.475 | 0 | 75.475 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001327 |
| 0.861074 | ... | ... | 73.475 | 0 | 73.475 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| 0.860165 | ... | ... | 71.475 | 0 | 71.475 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.859261 | ... | ... | 69.475 | 0 | 69.475 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001454 |
| 0.858361 | ... | ... | 67.475 | 0 | 67.475 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.857466 | ... | ... | 65.475 | 0 | 65.475 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.002755 |
| 0.856575 | ... | ... | 63.475 | 0 | 63.475 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.002846 |
| 0.855688 | ... | ... | 61.475 | 0 | 61.475 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.002942 |
| 0.854805 | ... | ... | 59.475 | 0 | 59.475 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.005335 |
| 0.853926 | ... | ... | 57.475 | 0 | 57.475 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.005521 |
| 0.853051 | ... | ... | 55.475 | 0 | 55.475 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.007882 |
| 0.85218 | ... | ... | 53.475 | 0 | 53.475 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.010217 |
| 0.851313 | ... | ... | 51.475 | 0 | 51.475 | 164000 | 0.125 | 0 | 0.125 | ... | ... | -0.012572 |
| 0.850449 | ... | ... | 49.475 | 0 | 49.475 | 166000 | 0.175 | 0 | 0.175 | ... | ... | -0.016813 |
| 0.849589 | ... | ... | 47.475 | 0 | 47.475 | 168000 | 0.225 | 0 | 0.225 | ... | ... | -0.021018 |
| 0.848733 | ... | ... | 45.475 | 0 | 45.475 | 170000 | 0.275 | 0 | 0.275 | ... | ... | -0.025262 |
| 0.84788 | ... | ... | 43.475 | 0 | 43.475 | 172000 | 0.350 | 0 | 0.350 | ... | ... | -0.031186 |
| 0.84703 | ... | ... | 41.475 | 0 | 41.475 | 174000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.037153 |
| 0.846184 | ... | ... | 39.475 | 0 | 39.475 | 176000 | 0.550 | 0 | 0.550 | ... | ... | -0.046098 |
| 0.843867 | ... | ... | 37.525 | 0 | 37.525 | 178000 | 0.675 | 0 | 0.675 | ... | ... | -0.054999 |
| 0.839865 | ... | ... | 35.625 | 0 | 35.625 | 180000 | 0.825 | 0 | 0.825 | ... | ... | -0.065246 |
| 0.834011 | ... | ... | 33.775 | 0 | 33.775 | 182000 | 1 | 0 | 1 | ... | ... | -0.076758 |
| 0.826196 | ... | ... | 31.975 | 0 | 31.975 | 184000 | 1.225 | 0 | 1.225 | ... | ... | -0.09056 |
| 0.817126 | ... | ... | 30.200 | 0 | 30.200 | 186000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.10436 |
| 0.805294 | ... | ... | 28.500 | 0 | 28.500 | 188000 | 1.750 | 0 | 1.750 | ... | ... | -0.121151 |
| 0.792219 | ... | ... | 26.825 | 0 | 26.825 | 190000 | 2.050 | 0 | 2.050 | ... | ... | -0.137915 |
| 0.776571 | ... | ... | 25.225 | 0 | 25.225 | 192000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.15644 |
| 0.759806 | ... | ... | 23.650 | 0 | 23.650 | 194000 | 2.825 | 0 | 2.825 | ... | ... | -0.177226 |
| 0.740786 | ... | ... | 22.150 | 0 | 22.150 | 196000 | 3.275 | 0 | 3.275 | ... | ... | -0.198619 |
| 0.720806 | ... | ... | 20.700 | -0.025 | 20.675 | 198000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.220679 |
| 0.698494 | ... | ... | 19.300 | 0 | 19.300 | 200000 | 4.300 | -0.025 | 4.325 | ... | ... | -0.244427 |
| 0.675484 | ... | ... | 17.950 | 0 | 17.950 | 202000 | 4.900 | -0.025 | 4.925 | ... | ... | -0.269105 |
| 0.651079 | ... | ... | 16.675 | 0 | 16.675 | 204000 | 5.575 | 0 | 5.575 | ... | ... | -0.294917 |
| 0.625842 | ... | ... | 15.450 | 0 | 15.450 | 206000 | 6.275 | -0.025 | 6.300 | ... | ... | -0.321006 |
| 0.599886 | ... | ... | 14.275 | 0 | 14.275 | 208000 | 7.050 | 0 | 7.050 | ... | ... | -0.347861 |
| 0.5732 | ... | ... | 13.175 | 0 | 13.175 | 210000 | 7.875 | 0 | 7.875 | ... | ... | -0.37504 |
| 0.546143 | ... | ... | 12.125 | 0 | 12.125 | 212000 | 8.775 | 0 | 8.775 | ... | ... | -0.402499 |
| 0.518819 | ... | ... | 11.150 | -0.025 | 11.125 | 214000 | 9.700 | -0.025 | 9.725 | ... | ... | -0.429952 |
| 0.49141 | ... | ... | 10.200 | 0 | 10.200 | 216000 | 10.700 | -0.025 | 10.725 | ... | ... | -0.457346 |
| 0.464078 | ... | ... | 9.325 | 0 | 9.325 | 218000 | 11.775 | 0 | 11.775 | ... | ... | -0.484379 |
| 0.436933 | ... | ... | 8.525 | -0.025 | 8.500 | 220000 | 12.875 | -0.025 | 12.900 | ... | ... | -0.511158 |
| 0.41036 | ... | ... | 7.750 | 0 | 7.750 | 222000 | 14.050 | 0 | 14.050 | ... | ... | -0.537228 |
| 0.384339 | ... | ... | 7.050 | 0 | 7.050 | 224000 | 15.275 | 0 | 15.275 | ... | ... | -0.562614 |
| 0.358595 | ... | ... | 6.375 | 0 | 6.375 | 226000 | 16.550 | 0 | 16.550 | ... | ... | -0.587192 |
| 0.333998 | ... | ... | 5.775 | 0 | 5.775 | 228000 | 17.875 | 0 | 17.875 | ... | ... | -0.610835 |
| 0.30983 | ... | ... | 5.225 | -0.025 | 5.200 | 230000 | 19.250 | -0.025 | 19.275 | ... | ... | -0.633408 |
| 0.287227 | ... | ... | 4.700 | 0 | 4.700 | 232000 | 20.675 | 0 | 20.675 | ... | ... | -0.65477 |
| 0.265239 | ... | ... | 4.225 | 0 | 4.225 | 234000 | 22.150 | 0 | 22.150 | ... | ... | -0.674782 |
| 0.24385 | ... | ... | 3.775 | 0 | 3.775 | 236000 | 23.675 | 0 | 23.675 | ... | ... | -0.6933 |
| 0.223827 | ... | ... | 3.375 | 0 | 3.375 | 238000 | 25.225 | 0 | 25.225 | ... | ... | -0.710879 |
| 0.205361 | ... | ... | 3.025 | 0 | 3.025 | 240000 | 26.825 | 0 | 26.825 | ... | ... | -0.726773 |
| 0.187757 | ... | ... | 2.700 | 0 | 2.700 | 242000 | 28.450 | 0 | 28.450 | ... | ... | -0.741624 |
| 0.17104 | ... | ... | 2.400 | 0 | 2.400 | 244000 | 30.125 | 0 | 30.125 | ... | ... | -0.754607 |
| 0.155251 | ... | ... | 2.125 | 0 | 2.125 | 246000 | 31.825 | 0 | 31.825 | ... | ... | -0.766445 |
| 0.140438 | ... | ... | 1.875 | 0 | 1.875 | 248000 | 33.575 | 0 | 33.575 | ... | ... | -0.776273 |
| 0.126655 | ... | ... | 1.675 | -0.025 | 1.650 | 250000 | 35.350 | 0 | 35.350 | ... | ... | -0.784897 |
| 0.115158 | ... | ... | 1.475 | 0 | 1.475 | 252000 | 37.150 | 0 | 37.150 | ... | ... | -0.792325 |
| 0.103706 | ... | ... | 1.300 | 0 | 1.300 | 254000 | 38.975 | 0 | 38.975 | ... | ... | -0.79857 |
| 0.092209 | ... | ... | 1.150 | -0.025 | 1.125 | 256000 | 40.825 | 0 | 40.825 | ... | ... | -0.803656 |
| 0.0833 | ... | ... | 1 | 0 | 1 | 258000 | 42.725 | 0 | 42.725 | ... | ... | -0.80675 |
| 0.074418 | ... | ... | 0.875 | 0 | 0.875 | 260000 | 44.625 | 0 | 44.625 | ... | ... | -0.809641 |
| 0.065496 | ... | ... | 0.775 | -0.025 | 0.750 | 262000 | 46.575 | 0 | 46.575 | ... | ... | -0.810678 |
| 0.059525 | ... | ... | 0.675 | 0 | 0.675 | 264000 | 48.525 | 0 | 48.525 | ... | ... | -0.811612 |
| 0.052049 | ... | ... | 0.575 | 0 | 0.575 | 266000 | 50.525 | 0 | 50.525 | ... | ... | -0.810875 |
| 0.046118 | ... | ... | 0.500 | 0 | 0.500 | 268000 | 52.525 | 0 | 52.525 | ... | ... | -0.81014 |
| 0.040165 | ... | ... | 0.450 | -0.025 | 0.425 | 270000 | 54.525 | 0 | 54.525 | ... | ... | -0.809407 |
| 0.035903 | ... | ... | 0.375 | 0 | 0.375 | 272000 | 56.525 | 0 | 56.525 | ... | ... | -0.808676 |
| 0.031656 | ... | ... | 0.325 | 0 | 0.325 | 274000 | 58.525 | 0 | 58.525 | ... | ... | -0.807946 |
| 0.027398 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 60.525 | 0 | 60.525 | ... | ... | -0.807218 |
| 0.025004 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 62.525 | 0 | 62.525 | ... | ... | -0.806491 |
| 0.020706 | ... | ... | 0.200 | 0 | 0.200 | 280000 | 64.525 | 0 | 64.525 | ... | ... | -0.805767 |
| 0.018338 | ... | ... | 0.175 | 0 | 0.175 | 282000 | 66.525 | 0 | 66.525 | ... | ... | -0.805044 |
| 0.015976 | ... | ... | 0.150 | 0 | 0.150 | 284000 | 68.525 | 0 | 68.525 | ... | ... | -0.804322 |
| 0.013606 | ... | ... | 0.125 | 0 | 0.125 | 286000 | 70.525 | 0 | 70.525 | ... | ... | -0.803602 |
| 0.013365 | ... | ... | 0.125 | 0 | 0.125 | 288000 | 72.525 | 0 | 72.525 | ... | ... | -0.802884 |
| 0.011014 | ... | ... | 0.100 | 0 | 0.100 | 290000 | 74.525 | 0 | 74.525 | ... | ... | -0.802167 |
| 0.008605 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 76.525 | 0 | 76.525 | ... | ... | -0.801452 |
| 0.008462 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 78.525 | 0 | 78.525 | ... | ... | -0.800739 |
| 0.005993 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 80.525 | 0 | 80.525 | ... | ... | -0.800027 |
| 0.005897 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 82.525 | 0 | 82.525 | ... | ... | -0.799316 |
| 0.005806 | ... | ... | 0.050 | 0 | 0.050 | 300000 | 84.525 | 0 | 84.525 | ... | ... | -0.798608 |
| 0.005718 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 86.525 | 0 | 86.525 | ... | ... | -0.7979 |
| 0.003176 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 88.525 | 0 | 88.525 | ... | ... | -0.797194 |
| 0.003129 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 90.525 | 0 | 90.525 | ... | ... | -0.79649 |
| 0.003084 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 92.525 | 0 | 92.525 | ... | ... | -0.795787 |
| 0.003041 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 94.525 | 0 | 94.525 | ... | ... | -0.795085 |
| 0.002999 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 96.525 | 0 | 96.525 | ... | ... | -0.794385 |
| 0.002958 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 98.525 | 0 | 98.525 | ... | ... | -0.793686 |
| 0.00292 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 100.525 | 0 | 100.525 | ... | ... | -0.792989 |
| 0.001605 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 102.525 | 0 | 102.525 | ... | ... | -0.792293 |
| 0.001584 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 104.525 | 0 | 104.525 | ... | ... | -0.791598 |
| 0.001564 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 106.525 | 0 | 106.525 | ... | ... | -0.790905 |
| 0.001545 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 108.525 | 0 | 108.525 | ... | ... | -0.790213 |
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.