Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869525 | ... | ... | 100.250 | 0 | 100.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000947 |
| 0.868518 | ... | ... | 98.250 | 0 | 98.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000971 |
| 0.867517 | ... | ... | 96.250 | 0 | 96.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| 0.866523 | ... | ... | 94.250 | 0 | 94.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| 0.865535 | ... | ... | 92.250 | 0 | 92.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| 0.864553 | ... | ... | 90.250 | 0 | 90.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.863576 | ... | ... | 88.250 | 0 | 88.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| 0.862605 | ... | ... | 86.250 | 0 | 86.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| 0.86164 | ... | ... | 84.250 | 0 | 84.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| 0.86068 | ... | ... | 82.250 | 0 | 82.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001204 |
| 0.859725 | ... | ... | 80.250 | 0 | 80.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.858775 | ... | ... | 78.250 | 0 | 78.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| 0.85783 | ... | ... | 76.250 | 0 | 76.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| 0.85689 | ... | ... | 74.250 | 0 | 74.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
| 0.855954 | ... | ... | 72.250 | 0 | 72.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.00248 |
| 0.855024 | ... | ... | 70.250 | 0 | 70.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.002557 |
| 0.854097 | ... | ... | 68.250 | 0 | 68.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.002637 |
| 0.853176 | ... | ... | 66.250 | 0 | 66.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.002722 |
| 0.852258 | ... | ... | 64.250 | 0 | 64.250 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.004933 |
| 0.851345 | ... | ... | 62.250 | 0 | 62.250 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.007031 |
| 0.850436 | ... | ... | 60.250 | 0 | 60.250 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.007265 |
| 0.849532 | ... | ... | 58.250 | 0 | 58.250 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.009405 |
| 0.848631 | ... | ... | 56.250 | 0 | 56.250 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.013275 |
| 0.847734 | ... | ... | 54.250 | 0 | 54.250 | 162000 | 0.175 | 0 | 0.175 | ... | ... | -0.015432 |
| 0.846841 | ... | ... | 52.250 | 0 | 52.250 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.019262 |
| 0.845952 | ... | ... | 50.250 | 0 | 50.250 | 166000 | 0.300 | 0 | 0.300 | ... | ... | -0.024608 |
| 0.845067 | ... | ... | 48.250 | 0 | 48.250 | 168000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.028482 |
| 0.844185 | ... | ... | 46.250 | 0 | 46.250 | 170000 | 0.450 | 0 | 0.450 | ... | ... | -0.035234 |
| 0.843307 | ... | ... | 44.250 | 0 | 44.250 | 172000 | 0.550 | 0 | 0.550 | ... | ... | -0.041954 |
| 0.841812 | ... | ... | 42.275 | 0 | 42.275 | 174000 | 0.675 | 0 | 0.675 | ... | ... | -0.049958 |
| 0.838957 | ... | ... | 40.350 | 0 | 40.350 | 176000 | 0.825 | 0 | 0.825 | ... | ... | -0.05915 |
| 0.834587 | ... | ... | 38.450 | 0.025 | 38.475 | 178000 | 0.975 | 0 | 0.975 | ... | ... | -0.068364 |
| 0.829248 | ... | ... | 36.625 | 0 | 36.625 | 180000 | 1.175 | 0 | 1.175 | ... | ... | -0.079763 |
| 0.822208 | ... | ... | 34.825 | 0 | 34.825 | 182000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.091183 |
| 0.813425 | ... | ... | 33.075 | 0 | 33.075 | 184000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.10456 |
| 0.803544 | ... | ... | 31.350 | 0 | 31.350 | 186000 | 1.925 | 0 | 1.925 | ... | ... | -0.119666 |
| 0.791308 | ... | ... | 29.700 | 0 | 29.700 | 188000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.134765 |
| 0.778038 | ... | ... | 28.075 | 0 | 28.075 | 190000 | 2.600 | 0 | 2.600 | ... | ... | -0.152144 |
| 0.763182 | ... | ... | 26.500 | 0 | 26.500 | 192000 | 2.975 | -0.025 | 3 | ... | ... | -0.169513 |
| 0.746841 | ... | ... | 24.975 | 0 | 24.975 | 194000 | 3.425 | 0 | 3.425 | ... | ... | -0.18881 |
| 0.729131 | ... | ... | 23.500 | 0 | 23.500 | 196000 | 3.900 | 0 | 3.900 | ... | ... | -0.208655 |
| 0.710171 | ... | ... | 22.075 | 0 | 22.075 | 198000 | 4.425 | 0 | 4.425 | ... | ... | -0.229539 |
| 0.690081 | ... | ... | 20.700 | 0 | 20.700 | 200000 | 5 | 0 | 5 | ... | ... | -0.251325 |
| 0.668663 | ... | ... | 19.400 | 0 | 19.400 | 202000 | 5.625 | 0 | 5.625 | ... | ... | -0.273879 |
| 0.646722 | ... | ... | 18.125 | 0 | 18.125 | 204000 | 6.300 | 0 | 6.300 | ... | ... | -0.297079 |
| 0.623792 | ... | ... | 16.925 | 0 | 16.925 | 206000 | 7.025 | 0 | 7.025 | ... | ... | -0.320806 |
| 0.600466 | ... | ... | 15.775 | -0.025 | 15.750 | 208000 | 7.800 | 0 | 7.800 | ... | ... | -0.344946 |
| 0.576478 | ... | ... | 14.650 | 0 | 14.650 | 210000 | 8.625 | 0 | 8.625 | ... | ... | -0.369389 |
| 0.552154 | ... | ... | 13.625 | -0.025 | 13.600 | 212000 | 9.500 | -0.025 | 9.525 | ... | ... | -0.394025 |
| 0.527603 | ... | ... | 12.625 | -0.025 | 12.600 | 214000 | 10.450 | 0 | 10.450 | ... | ... | -0.418751 |
| 0.502986 | ... | ... | 11.675 | 0 | 11.675 | 216000 | 11.425 | 0 | 11.425 | ... | ... | -0.443398 |
| 0.478362 | ... | ... | 10.775 | 0 | 10.775 | 218000 | 12.475 | 0 | 12.475 | ... | ... | -0.467811 |
| 0.453842 | ... | ... | 9.950 | -0.025 | 9.925 | 220000 | 13.550 | 0 | 13.550 | ... | ... | -0.492036 |
| 0.42975 | ... | ... | 9.150 | 0 | 9.150 | 222000 | 14.700 | 0 | 14.700 | ... | ... | -0.515702 |
| 0.405836 | ... | ... | 8.400 | 0 | 8.400 | 224000 | 15.875 | -0.025 | 15.900 | ... | ... | -0.539056 |
| 0.382379 | ... | ... | 7.725 | -0.025 | 7.700 | 226000 | 17.125 | 0 | 17.125 | ... | ... | -0.561517 |
| 0.359506 | ... | ... | 7.075 | -0.025 | 7.050 | 228000 | 18.400 | 0 | 18.400 | ... | ... | -0.583529 |
| 0.337346 | ... | ... | 6.475 | -0.025 | 6.450 | 230000 | 19.725 | -0.025 | 19.750 | ... | ... | -0.604709 |
| 0.316037 | ... | ... | 5.900 | 0 | 5.900 | 232000 | 21.100 | -0.025 | 21.125 | ... | ... | -0.624932 |
| 0.295199 | ... | ... | 5.375 | 0 | 5.375 | 234000 | 22.525 | 0 | 22.525 | ... | ... | -0.644069 |
| 0.274828 | ... | ... | 4.900 | -0.025 | 4.875 | 236000 | 24 | 0 | 24 | ... | ... | -0.661993 |
| 0.256165 | ... | ... | 4.450 | 0 | 4.450 | 238000 | 25.500 | 0 | 25.500 | ... | ... | -0.679148 |
| 0.237515 | ... | ... | 4.025 | 0 | 4.025 | 240000 | 27.025 | 0 | 27.025 | ... | ... | -0.695523 |
| 0.220179 | ... | ... | 3.650 | 0 | 3.650 | 242000 | 28.600 | 0 | 28.600 | ... | ... | -0.710463 |
| 0.203563 | ... | ... | 3.300 | 0 | 3.300 | 244000 | 30.200 | 0 | 30.200 | ... | ... | -0.724518 |
| 0.187697 | ... | ... | 2.975 | 0 | 2.975 | 246000 | 31.850 | 0 | 31.850 | ... | ... | -0.736969 |
| 0.17262 | ... | ... | 2.675 | 0 | 2.675 | 248000 | 33.525 | 0 | 33.525 | ... | ... | -0.748438 |
| 0.158374 | ... | ... | 2.425 | -0.025 | 2.400 | 250000 | 35.225 | 0 | 35.225 | ... | ... | -0.75891 |
| 0.145967 | ... | ... | 2.175 | 0 | 2.175 | 252000 | 36.975 | 0 | 36.975 | ... | ... | -0.767611 |
| 0.13359 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 38.725 | 0 | 38.725 | ... | ... | -0.77603 |
| 0.122213 | ... | ... | 1.750 | 0 | 1.750 | 256000 | 40.525 | 0 | 40.525 | ... | ... | -0.782642 |
| 0.110807 | ... | ... | 1.550 | 0 | 1.550 | 258000 | 42.350 | 0.025 | 42.325 | ... | ... | -0.788216 |
| 0.101587 | ... | ... | 1.400 | 0 | 1.400 | 260000 | 44.175 | 0 | 44.175 | ... | ... | -0.793551 |
| 0.092396 | ... | ... | 1.250 | 0 | 1.250 | 262000 | 46.050 | 0 | 46.050 | ... | ... | -0.79711 |
| 0.083177 | ... | ... | 1.100 | 0 | 1.100 | 264000 | 47.950 | 0 | 47.950 | ... | ... | -0.799712 |
| 0.075155 | ... | ... | 0.975 | 0 | 0.975 | 266000 | 49.850 | 0 | 49.850 | ... | ... | -0.802157 |
| 0.06842 | ... | ... | 0.875 | 0 | 0.875 | 268000 | 51.800 | 0 | 51.800 | ... | ... | -0.802971 |
| 0.061698 | ... | ... | 0.775 | 0 | 0.775 | 270000 | 53.775 | 0 | 53.775 | ... | ... | -0.802982 |
| 0.054949 | ... | ... | 0.700 | -0.025 | 0.675 | 272000 | 55.750 | 0 | 55.750 | ... | ... | -0.802951 |
| 0.049596 | ... | ... | 0.600 | 0 | 0.600 | 274000 | 57.750 | 0 | 57.750 | ... | ... | -0.8022 |
| 0.044239 | ... | ... | 0.550 | -0.025 | 0.525 | 276000 | 59.750 | 0 | 59.750 | ... | ... | -0.801451 |
| 0.040392 | ... | ... | 0.475 | 0 | 0.475 | 278000 | 61.750 | 0 | 61.750 | ... | ... | -0.800703 |
| 0.036573 | ... | ... | 0.425 | 0 | 0.425 | 280000 | 63.750 | 0 | 63.750 | ... | ... | -0.799957 |
| 0.032765 | ... | ... | 0.375 | 0 | 0.375 | 282000 | 65.750 | 0 | 65.750 | ... | ... | -0.799213 |
| 0.028948 | ... | ... | 0.325 | 0 | 0.325 | 284000 | 67.750 | 0 | 67.750 | ... | ... | -0.79847 |
| 0.025099 | ... | ... | 0.275 | 0 | 0.275 | 286000 | 69.750 | 0 | 69.750 | ... | ... | -0.79773 |
| 0.022957 | ... | ... | 0.250 | 0 | 0.250 | 288000 | 71.750 | 0 | 71.750 | ... | ... | -0.79699 |
| 0.020835 | ... | ... | 0.225 | 0 | 0.225 | 290000 | 73.750 | 0 | 73.750 | ... | ... | -0.796252 |
| 0.018726 | ... | ... | 0.200 | 0 | 0.200 | 292000 | 75.750 | 0 | 75.750 | ... | ... | -0.795516 |
| 0.01662 | ... | ... | 0.175 | 0 | 0.175 | 294000 | 77.750 | 0 | 77.750 | ... | ... | -0.794782 |
| 0.014509 | ... | ... | 0.150 | 0 | 0.150 | 296000 | 79.750 | 0 | 79.750 | ... | ... | -0.794049 |
| 0.012378 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 81.750 | 0 | 81.750 | ... | ... | -0.793318 |
| 0.010212 | ... | ... | 0.125 | -0.025 | 0.100 | 300000 | 83.750 | 0 | 83.750 | ... | ... | -0.792588 |
| 0.010061 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 85.750 | 0 | 85.750 | ... | ... | -0.79186 |
| 0.00787 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 87.750 | 0 | 87.750 | ... | ... | -0.791134 |
| 0.007758 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 89.750 | 0 | 89.750 | ... | ... | -0.790409 |
| 0.00765 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 91.750 | 0 | 91.750 | ... | ... | -0.789685 |
| 0.005423 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 93.750 | 0 | 93.750 | ... | ... | -0.788963 |
| 0.00535 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 95.750 | 0 | 95.750 | ... | ... | -0.788242 |
| 0.005279 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 97.750 | 0 | 97.750 | ... | ... | -0.787523 |
| 0.002931 | ... | ... | 0.050 | -0.025 | 0.025 | 316000 | 99.750 | 0 | 99.750 | ... | ... | -0.786805 |
| 0.002893 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 101.750 | 0 | 101.750 | ... | ... | -0.786089 |
| 0.002857 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 103.750 | 0 | 103.750 | ... | ... | -0.785374 |
| 0.002822 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 105.750 | 0 | 105.750 | ... | ... | -0.78466 |
| 0.002788 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 107.750 | 0 | 107.750 | ... | ... | -0.783948 |
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.