Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91564 | ... | ... | 112.025 | 0 | 112.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
| 0.914845 | ... | ... | 110.025 | 0 | 110.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000814 |
| 0.914057 | ... | ... | 108.025 | 0 | 108.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| 0.913275 | ... | ... | 106.025 | 0 | 106.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000857 |
| 0.912499 | ... | ... | 104.025 | 0 | 104.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00088 |
| 0.911729 | ... | ... | 102.025 | 0 | 102.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000903 |
| 0.910965 | ... | ... | 100.025 | 0 | 100.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000928 |
| 0.910206 | ... | ... | 98.025 | 0 | 98.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000953 |
| 0.909453 | ... | ... | 96.025 | 0 | 96.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| 0.908705 | ... | ... | 94.025 | 0 | 94.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| 0.907962 | ... | ... | 92.025 | 0 | 92.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.907223 | ... | ... | 90.025 | 0 | 90.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
| 0.90649 | ... | ... | 88.025 | 0 | 88.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.001092 |
| 0.905761 | ... | ... | 86.025 | 0 | 86.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001123 |
| 0.905037 | ... | ... | 84.025 | 0 | 84.025 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.002059 |
| 0.904317 | ... | ... | 82.025 | 0 | 82.025 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.002119 |
| 0.903601 | ... | ... | 80.025 | 0 | 80.025 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.002181 |
| 0.90289 | ... | ... | 78.025 | 0 | 78.025 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.002246 |
| 0.902183 | ... | ... | 76.025 | 0 | 76.025 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.00407 |
| 0.901479 | ... | ... | 74.025 | 0 | 74.025 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.004193 |
| 0.90078 | ... | ... | 72.025 | 0 | 72.025 | 132000 | 0.075 | 0 | 0.075 | ... | ... | -0.005973 |
| 0.900084 | ... | ... | 70.025 | 0 | 70.025 | 134000 | 0.100 | 0 | 0.100 | ... | ... | -0.00772 |
| 0.899392 | ... | ... | 68.025 | 0 | 68.025 | 136000 | 0.125 | 0 | 0.125 | ... | ... | -0.009466 |
| 0.898704 | ... | ... | 66.025 | 0 | 66.025 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.012627 |
| 0.89802 | ... | ... | 64.025 | 0 | 64.025 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.014407 |
| 0.897338 | ... | ... | 62.025 | 0 | 62.025 | 142000 | 0.250 | 0 | 0.250 | ... | ... | -0.017558 |
| 0.896661 | ... | ... | 60.025 | 0 | 60.025 | 144000 | 0.325 | 0 | 0.325 | ... | ... | -0.021962 |
| 0.895986 | ... | ... | 58.025 | 0 | 58.025 | 146000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.025144 |
| 0.895315 | ... | ... | 56.025 | 0 | 56.025 | 148000 | 0.475 | 0 | 0.475 | ... | ... | -0.030704 |
| 0.894019 | ... | ... | 54.050 | 0 | 54.050 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.036224 |
| 0.892023 | ... | ... | 52.100 | 0 | 52.100 | 152000 | 0.675 | 0 | 0.675 | ... | ... | -0.041766 |
| 0.8886 | ... | ... | 50.200 | 0 | 50.200 | 154000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.048376 |
| 0.884333 | ... | ... | 48.325 | 0 | 48.325 | 156000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.055983 |
| 0.879851 | ... | ... | 46.475 | -0.025 | 46.450 | 158000 | 1.125 | 0 | 1.125 | ... | ... | -0.064518 |
| 0.87315 | ... | ... | 44.650 | 0 | 44.650 | 160000 | 1.325 | 0 | 1.325 | ... | ... | -0.07392 |
| 0.866204 | ... | ... | 42.850 | 0 | 42.850 | 162000 | 1.550 | 0 | 1.550 | ... | ... | -0.084137 |
| 0.857721 | ... | ... | 41.100 | 0 | 41.100 | 164000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.094374 |
| 0.84837 | ... | ... | 39.375 | 0 | 39.375 | 166000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.106143 |
| 0.837585 | ... | ... | 37.700 | 0 | 37.700 | 168000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.118612 |
| 0.826016 | ... | ... | 36.050 | 0 | 36.050 | 170000 | 2.700 | 0 | 2.700 | ... | ... | -0.132375 |
| 0.81368 | ... | ... | 34.450 | -0.025 | 34.425 | 172000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.146136 |
| 0.800103 | ... | ... | 32.875 | -0.025 | 32.850 | 174000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.161071 |
| 0.785394 | ... | ... | 31.325 | 0 | 31.325 | 176000 | 3.900 | 0 | 3.900 | ... | ... | -0.177043 |
| 0.770087 | ... | ... | 29.850 | -0.025 | 29.825 | 178000 | 4.375 | 0 | 4.375 | ... | ... | -0.193477 |
| 0.753805 | ... | ... | 28.400 | -0.025 | 28.375 | 180000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.210375 |
| 0.736658 | ... | ... | 26.975 | 0 | 26.975 | 182000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.228102 |
| 0.719065 | ... | ... | 25.625 | -0.025 | 25.600 | 184000 | 6.025 | -0.025 | 6.050 | ... | ... | -0.246545 |
| 0.700748 | ... | ... | 24.300 | -0.025 | 24.275 | 186000 | 6.675 | 0 | 6.675 | ... | ... | -0.265592 |
| 0.681813 | ... | ... | 23.025 | -0.025 | 23 | 188000 | 7.350 | 0 | 7.350 | ... | ... | -0.284895 |
| 0.662361 | ... | ... | 21.775 | 0 | 21.775 | 190000 | 8.075 | 0 | 8.075 | ... | ... | -0.304671 |
| 0.642654 | ... | ... | 20.600 | -0.025 | 20.575 | 192000 | 8.825 | -0.025 | 8.850 | ... | ... | -0.324655 |
| 0.622556 | ... | ... | 19.450 | -0.025 | 19.425 | 194000 | 9.625 | -0.025 | 9.650 | ... | ... | -0.344989 |
| 0.602163 | ... | ... | 18.350 | -0.025 | 18.325 | 196000 | 10.475 | -0.025 | 10.500 | ... | ... | -0.365574 |
| 0.581575 | ... | ... | 17.275 | 0 | 17.275 | 198000 | 11.375 | -0.025 | 11.400 | ... | ... | -0.386312 |
| 0.560898 | ... | ... | 16.275 | -0.025 | 16.250 | 200000 | 12.325 | -0.025 | 12.350 | ... | ... | -0.407109 |
| 0.540143 | ... | ... | 15.300 | -0.025 | 15.275 | 202000 | 13.300 | -0.025 | 13.325 | ... | ... | -0.427891 |
| 0.519408 | ... | ... | 14.375 | -0.025 | 14.350 | 204000 | 14.325 | -0.025 | 14.350 | ... | ... | -0.448614 |
| 0.49879 | ... | ... | 13.500 | -0.025 | 13.475 | 206000 | 15.400 | -0.025 | 15.425 | ... | ... | -0.469179 |
| 0.478254 | ... | ... | 12.650 | -0.025 | 12.625 | 208000 | 16.500 | -0.025 | 16.525 | ... | ... | -0.489623 |
| 0.457959 | ... | ... | 11.850 | -0.025 | 11.825 | 210000 | 17.650 | -0.025 | 17.675 | ... | ... | -0.509785 |
| 0.437804 | ... | ... | 11.075 | -0.025 | 11.050 | 212000 | 18.850 | -0.025 | 18.875 | ... | ... | -0.529568 |
| 0.418023 | ... | ... | 10.350 | -0.025 | 10.325 | 214000 | 20.075 | -0.025 | 20.100 | ... | ... | -0.549106 |
| 0.39872 | ... | ... | 9.675 | -0.025 | 9.650 | 216000 | 21.350 | -0.025 | 21.375 | ... | ... | -0.56813 |
| 0.379694 | ... | ... | 9.025 | -0.025 | 9 | 218000 | 22.650 | -0.025 | 22.675 | ... | ... | -0.58684 |
| 0.36095 | ... | ... | 8.400 | -0.025 | 8.375 | 220000 | 24 | -0.025 | 24.025 | ... | ... | -0.604895 |
| 0.34287 | ... | ... | 7.825 | -0.025 | 7.800 | 222000 | 25.375 | -0.025 | 25.400 | ... | ... | -0.622558 |
| 0.325158 | ... | ... | 7.275 | -0.025 | 7.250 | 224000 | 26.775 | -0.025 | 26.800 | ... | ... | -0.639815 |
| 0.30827 | ... | ... | 6.775 | -0.025 | 6.750 | 226000 | 28.225 | -0.025 | 28.250 | ... | ... | -0.656223 |
| 0.291847 | ... | ... | 6.275 | 0 | 6.275 | 228000 | 29.700 | -0.025 | 29.725 | ... | ... | -0.672133 |
| 0.275404 | ... | ... | 5.825 | -0.025 | 5.800 | 230000 | 31.200 | -0.025 | 31.225 | ... | ... | -0.687524 |
| 0.259944 | ... | ... | 5.400 | -0.025 | 5.375 | 232000 | 32.750 | -0.025 | 32.775 | ... | ... | -0.701857 |
| 0.245019 | ... | ... | 5 | -0.025 | 4.975 | 234000 | 34.300 | -0.025 | 34.325 | ... | ... | -0.716112 |
| 0.230659 | ... | ... | 4.625 | -0.025 | 4.600 | 236000 | 35.900 | -0.025 | 35.925 | ... | ... | -0.729201 |
| 0.216896 | ... | ... | 4.275 | -0.025 | 4.250 | 238000 | 37.525 | -0.025 | 37.550 | ... | ... | -0.741613 |
| 0.203764 | ... | ... | 3.950 | -0.025 | 3.925 | 240000 | 39.175 | 0 | 39.175 | ... | ... | -0.753321 |
| 0.191302 | ... | ... | 3.650 | -0.025 | 3.625 | 242000 | 40.825 | -0.025 | 40.850 | ... | ... | -0.764938 |
| 0.179549 | ... | ... | 3.350 | 0 | 3.350 | 244000 | 42.525 | -0.025 | 42.550 | ... | ... | -0.775168 |
| 0.167791 | ... | ... | 3.100 | -0.025 | 3.075 | 246000 | 44.250 | 0 | 44.250 | ... | ... | -0.784604 |
| 0.157555 | ... | ... | 2.850 | 0 | 2.850 | 248000 | 45.975 | 0 | 45.975 | ... | ... | -0.793922 |
| 0.146529 | ... | ... | 2.625 | -0.025 | 2.600 | 250000 | 47.725 | -0.025 | 47.750 | ... | ... | -0.802425 |
| 0.137124 | ... | ... | 2.400 | 0 | 2.400 | 252000 | 49.500 | -0.025 | 49.525 | ... | ... | -0.810086 |
| 0.127725 | ... | ... | 2.225 | -0.025 | 2.200 | 254000 | 51.300 | 0 | 51.300 | ... | ... | -0.81688 |
| 0.119204 | ... | ... | 2.025 | 0 | 2.025 | 256000 | 53.100 | -0.025 | 53.125 | ... | ... | -0.82355 |
| 0.110681 | ... | ... | 1.875 | -0.025 | 1.850 | 258000 | 54.925 | -0.025 | 54.950 | ... | ... | -0.829339 |
| 0.10309 | ... | ... | 1.700 | 0 | 1.700 | 260000 | 56.775 | 0 | 56.775 | ... | ... | -0.834233 |
| 0.095496 | ... | ... | 1.575 | -0.025 | 1.550 | 262000 | 58.625 | -0.025 | 58.650 | ... | ... | -0.839007 |
| 0.088893 | ... | ... | 1.425 | 0 | 1.425 | 264000 | 60.500 | -0.025 | 60.525 | ... | ... | -0.842885 |
| 0.082294 | ... | ... | 1.300 | 0 | 1.300 | 266000 | 62.400 | 0 | 62.400 | ... | ... | -0.84587 |
| 0.076753 | ... | ... | 1.200 | 0 | 1.200 | 268000 | 64.300 | 0 | 64.300 | ... | ... | -0.848755 |
| 0.071229 | ... | ... | 1.100 | 0 | 1.100 | 270000 | 66.225 | 0 | 66.225 | ... | ... | -0.850768 |
| 0.065702 | ... | ... | 1 | 0 | 1 | 272000 | 68.150 | 0 | 68.150 | ... | ... | -0.852701 |
| 0.060155 | ... | ... | 0.900 | 0 | 0.900 | 274000 | 70.075 | -0.025 | 70.100 | ... | ... | -0.854559 |
| 0.055759 | ... | ... | 0.825 | 0 | 0.825 | 276000 | 72.050 | 0 | 72.050 | ... | ... | -0.854835 |
| 0.051366 | ... | ... | 0.750 | 0 | 0.750 | 278000 | 74 | 0 | 74 | ... | ... | -0.855822 |
| 0.046961 | ... | ... | 0.700 | -0.025 | 0.675 | 280000 | 75.975 | 0 | 75.975 | ... | ... | -0.856027 |
| 0.043802 | ... | ... | 0.625 | 0 | 0.625 | 282000 | 77.975 | 0 | 77.975 | ... | ... | -0.855486 |
| 0.04066 | ... | ... | 0.575 | 0 | 0.575 | 284000 | 79.975 | 0 | 79.975 | ... | ... | -0.854947 |
| 0.037527 | ... | ... | 0.525 | 0 | 0.525 | 286000 | 81.975 | 0 | 81.975 | ... | ... | -0.854409 |
| 0.034393 | ... | ... | 0.475 | 0 | 0.475 | 288000 | 83.975 | 0 | 83.975 | ... | ... | -0.853872 |
| 0.031249 | ... | ... | 0.425 | 0 | 0.425 | 290000 | 85.975 | 0 | 85.975 | ... | ... | -0.853336 |
| 0.028083 | ... | ... | 0.400 | -0.025 | 0.375 | 292000 | 87.975 | 0 | 87.975 | ... | ... | -0.852801 |
| 0.02632 | ... | ... | 0.350 | 0 | 0.350 | 294000 | 89.975 | 0 | 89.975 | ... | ... | -0.852268 |
| 0.02457 | ... | ... | 0.325 | 0 | 0.325 | 296000 | 91.975 | 0 | 91.975 | ... | ... | -0.851735 |
| 0.022832 | ... | ... | 0.300 | 0 | 0.300 | 298000 | 93.975 | 0 | 93.975 | ... | ... | -0.851204 |
| 0.019606 | ... | ... | 0.275 | -0.025 | 0.250 | 300000 | 95.975 | 0 | 95.975 | ... | ... | -0.850674 |
| 0.017853 | ... | ... | 0.250 | -0.025 | 0.225 | 302000 | 97.975 | 0 | 97.975 | ... | ... | -0.850145 |
| 0.017645 | ... | ... | 0.225 | 0 | 0.225 | 304000 | 99.975 | 0 | 99.975 | ... | ... | -0.849617 |
| 0.01591 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 101.975 | 0 | 101.975 | ... | ... | -0.84909 |
| 0.014164 | ... | ... | 0.175 | 0 | 0.175 | 308000 | 103.975 | 0 | 103.975 | ... | ... | -0.848564 |
| 0.012397 | ... | ... | 0.150 | 0 | 0.150 | 310000 | 105.975 | 0 | 105.975 | ... | ... | -0.848039 |
| 0.012261 | ... | ... | 0.150 | 0 | 0.150 | 312000 | 107.975 | 0 | 107.975 | ... | ... | -0.847516 |
| 0.010487 | ... | ... | 0.125 | 0 | 0.125 | 314000 | 109.975 | 0 | 109.975 | ... | ... | -0.846993 |
| 0.010376 | ... | ... | 0.125 | 0 | 0.125 | 316000 | 111.975 | 0 | 111.975 | ... | ... | -0.846472 |
| 0.00858 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 113.975 | 0 | 113.975 | ... | ... | -0.845951 |
| 0.008491 | ... | ... | 0.100 | 0 | 0.100 | 320000 | 115.975 | 0 | 115.975 | ... | ... | -0.845432 |
| 0.006651 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 117.975 | 0 | 117.975 | ... | ... | -0.844913 |
| 0.006585 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 119.975 | 0 | 119.975 | ... | ... | -0.844396 |
| 0.00652 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 121.975 | 0 | 121.975 | ... | ... | -0.843879 |
| 0.006457 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 123.975 | 0 | 123.975 | ... | ... | -0.843364 |
| 0.004579 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 125.975 | 0 | 125.975 | ... | ... | -0.842849 |
| 0.004535 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 127.975 | 0 | 127.975 | ... | ... | -0.842336 |
| 0.004493 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 129.975 | 0 | 129.975 | ... | ... | -0.841823 |
| 0.004452 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 131.975 | 0 | 131.975 | ... | ... | -0.841311 |
| 0.004413 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 133.975 | 0 | 133.975 | ... | ... | -0.840801 |
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.