Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.878673 | ... | ... | 99.475 | 0 | 99.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| 0.877721 | ... | ... | 97.475 | 0 | 97.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| 0.876775 | ... | ... | 95.475 | 0 | 95.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.001002 |
| 0.875836 | ... | ... | 93.475 | 0 | 93.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| 0.874902 | ... | ... | 91.475 | 0 | 91.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| 0.873974 | ... | ... | 89.475 | 0 | 89.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| 0.873051 | ... | ... | 87.475 | 0 | 87.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| 0.872134 | ... | ... | 85.475 | 0 | 85.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001147 |
| 0.871222 | ... | ... | 83.475 | 0 | 83.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| 0.870315 | ... | ... | 81.475 | 0 | 81.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001213 |
| 0.869413 | ... | ... | 79.475 | 0 | 79.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| 0.868516 | ... | ... | 77.475 | 0 | 77.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001286 |
| 0.867623 | ... | ... | 75.475 | 0 | 75.475 | 138000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001324 |
| 0.866735 | ... | ... | 73.475 | 0 | 73.475 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.002429 |
| 0.865852 | ... | ... | 71.475 | 0 | 71.475 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.002503 |
| 0.864973 | ... | ... | 69.475 | 0 | 69.475 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.002581 |
| 0.864099 | ... | ... | 67.475 | 0 | 67.475 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.004678 |
| 0.863229 | ... | ... | 65.475 | 0 | 65.475 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.004828 |
| 0.862363 | ... | ... | 63.475 | 0 | 63.475 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.006881 |
| 0.861501 | ... | ... | 61.475 | 0 | 61.475 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.008902 |
| 0.860643 | ... | ... | 59.475 | 0 | 59.475 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.010928 |
| 0.859789 | ... | ... | 57.475 | 0 | 57.475 | 156000 | 0.150 | 0 | 0.150 | ... | ... | -0.012986 |
| 0.858939 | ... | ... | 55.475 | 0 | 55.475 | 158000 | 0.200 | 0 | 0.200 | ... | ... | -0.016676 |
| 0.858093 | ... | ... | 53.475 | 0 | 53.475 | 160000 | 0.250 | 0 | 0.250 | ... | ... | -0.020349 |
| 0.85725 | ... | ... | 51.475 | 0 | 51.475 | 162000 | 0.325 | 0 | 0.325 | ... | ... | -0.025481 |
| 0.856411 | ... | ... | 49.475 | 0 | 49.475 | 164000 | 0.400 | 0 | 0.400 | ... | ... | -0.03059 |
| 0.855576 | ... | ... | 47.475 | 0 | 47.475 | 166000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.035742 |
| 0.854744 | ... | ... | 45.475 | 0 | 45.475 | 168000 | 0.600 | 0 | 0.600 | ... | ... | -0.043464 |
| 0.852637 | ... | ... | 43.525 | 0 | 43.525 | 170000 | 0.725 | 0 | 0.725 | ... | ... | -0.051143 |
| 0.84909 | ... | ... | 41.625 | 0 | 41.625 | 172000 | 0.875 | 0 | 0.875 | ... | ... | -0.059975 |
| 0.844644 | ... | ... | 39.750 | 0 | 39.750 | 174000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.068847 |
| 0.838562 | ... | ... | 37.925 | 0 | 37.925 | 176000 | 1.225 | 0 | 1.225 | ... | ... | -0.079824 |
| 0.831458 | ... | ... | 36.125 | 0 | 36.125 | 178000 | 1.450 | 0 | 1.450 | ... | ... | -0.091752 |
| 0.822644 | ... | ... | 34.375 | 0 | 34.375 | 180000 | 1.700 | 0 | 1.700 | ... | ... | -0.104589 |
| 0.812139 | ... | ... | 32.675 | 0 | 32.675 | 182000 | 2 | 0 | 2 | ... | ... | -0.119097 |
| 0.800611 | ... | ... | 31.025 | -0.025 | 31 | 184000 | 2.300 | -0.025 | 2.325 | ... | ... | -0.133608 |
| 0.786903 | ... | ... | 29.400 | 0 | 29.400 | 186000 | 2.675 | 0 | 2.675 | ... | ... | -0.150316 |
| 0.772295 | ... | ... | 27.825 | 0 | 27.825 | 188000 | 3.075 | 0 | 3.075 | ... | ... | -0.167634 |
| 0.756291 | ... | ... | 26.300 | 0 | 26.300 | 190000 | 3.500 | 0 | 3.500 | ... | ... | -0.185573 |
| 0.739006 | ... | ... | 24.825 | 0 | 24.825 | 192000 | 3.975 | 0 | 3.975 | ... | ... | -0.204654 |
| 0.720976 | ... | ... | 23.400 | -0.025 | 23.375 | 194000 | 4.500 | 0 | 4.500 | ... | ... | -0.224731 |
| 0.701447 | ... | ... | 22.025 | -0.025 | 22 | 196000 | 5.075 | 0 | 5.075 | ... | ... | -0.245668 |
| 0.681 | ... | ... | 20.675 | 0 | 20.675 | 198000 | 5.675 | -0.025 | 5.700 | ... | ... | -0.266998 |
| 0.659751 | ... | ... | 19.400 | 0 | 19.400 | 200000 | 6.350 | 0 | 6.350 | ... | ... | -0.289332 |
| 0.637815 | ... | ... | 18.175 | 0 | 18.175 | 202000 | 7.050 | -0.025 | 7.075 | ... | ... | -0.311926 |
| 0.61548 | ... | ... | 17 | -0.025 | 16.975 | 204000 | 7.825 | 0 | 7.825 | ... | ... | -0.335187 |
| 0.592457 | ... | ... | 15.875 | -0.025 | 15.850 | 206000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.358591 |
| 0.569078 | ... | ... | 14.800 | -0.025 | 14.775 | 208000 | 9.500 | 0 | 9.500 | ... | ... | -0.382341 |
| 0.545423 | ... | ... | 13.775 | 0 | 13.775 | 210000 | 10.400 | -0.025 | 10.425 | ... | ... | -0.406122 |
| 0.521702 | ... | ... | 12.800 | 0 | 12.800 | 212000 | 11.375 | 0 | 11.375 | ... | ... | -0.429936 |
| 0.497948 | ... | ... | 11.875 | 0 | 11.875 | 214000 | 12.375 | -0.025 | 12.400 | ... | ... | -0.453671 |
| 0.474268 | ... | ... | 11 | 0 | 11 | 216000 | 13.450 | 0 | 13.450 | ... | ... | -0.477125 |
| 0.450772 | ... | ... | 10.175 | 0 | 10.175 | 218000 | 14.550 | -0.025 | 14.575 | ... | ... | -0.500383 |
| 0.427574 | ... | ... | 9.400 | 0 | 9.400 | 220000 | 15.700 | -0.025 | 15.725 | ... | ... | -0.523262 |
| 0.404789 | ... | ... | 8.675 | 0 | 8.675 | 222000 | 16.925 | 0 | 16.925 | ... | ... | -0.545387 |
| 0.382222 | ... | ... | 8 | -0.025 | 7.975 | 224000 | 18.175 | 0 | 18.175 | ... | ... | -0.567119 |
| 0.360215 | ... | ... | 7.350 | -0.025 | 7.325 | 226000 | 19.450 | -0.025 | 19.475 | ... | ... | -0.588475 |
| 0.338895 | ... | ... | 6.750 | -0.025 | 6.725 | 228000 | 20.800 | 0 | 20.800 | ... | ... | -0.608679 |
| 0.318393 | ... | ... | 6.175 | 0 | 6.175 | 230000 | 22.175 | -0.025 | 22.200 | ... | ... | -0.62835 |
| 0.298344 | ... | ... | 5.650 | 0 | 5.650 | 232000 | 23.600 | -0.025 | 23.625 | ... | ... | -0.647013 |
| 0.279298 | ... | ... | 5.175 | 0 | 5.175 | 234000 | 25.075 | 0 | 25.075 | ... | ... | -0.664543 |
| 0.260807 | ... | ... | 4.725 | 0 | 4.725 | 236000 | 26.575 | 0 | 26.575 | ... | ... | -0.681367 |
| 0.242886 | ... | ... | 4.300 | 0 | 4.300 | 238000 | 28.100 | 0 | 28.100 | ... | ... | -0.697471 |
| 0.225555 | ... | ... | 3.925 | -0.025 | 3.900 | 240000 | 29.675 | 0 | 29.675 | ... | ... | -0.712217 |
| 0.209567 | ... | ... | 3.550 | 0 | 3.550 | 242000 | 31.275 | 0 | 31.275 | ... | ... | -0.726135 |
| 0.194315 | ... | ... | 3.225 | 0 | 3.225 | 244000 | 32.900 | -0.025 | 32.925 | ... | ... | -0.739203 |
| 0.179838 | ... | ... | 2.925 | 0 | 2.925 | 246000 | 34.575 | 0 | 34.575 | ... | ... | -0.750691 |
| 0.166177 | ... | ... | 2.650 | 0 | 2.650 | 248000 | 36.275 | 0 | 36.275 | ... | ... | -0.761231 |
| 0.153379 | ... | ... | 2.400 | 0 | 2.400 | 250000 | 38 | 0 | 38 | ... | ... | -0.770802 |
| 0.140556 | ... | ... | 2.175 | -0.025 | 2.150 | 252000 | 39.750 | 0 | 39.750 | ... | ... | -0.77939 |
| 0.129607 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 41.525 | 0 | 41.525 | ... | ... | -0.786984 |
| 0.118665 | ... | ... | 1.750 | 0 | 1.750 | 256000 | 43.325 | 0 | 43.325 | ... | ... | -0.793577 |
| 0.10874 | ... | ... | 1.575 | 0 | 1.575 | 258000 | 45.150 | 0 | 45.150 | ... | ... | -0.79917 |
| 0.0999 | ... | ... | 1.425 | 0 | 1.425 | 260000 | 47 | 0 | 47 | ... | ... | -0.803775 |
| 0.09107 | ... | ... | 1.275 | 0 | 1.275 | 262000 | 48.850 | -0.025 | 48.875 | ... | ... | -0.808188 |
| 0.082201 | ... | ... | 1.150 | -0.025 | 1.125 | 264000 | 50.750 | 0 | 50.750 | ... | ... | -0.810872 |
| 0.075717 | ... | ... | 1.025 | 0 | 1.025 | 266000 | 52.675 | 0 | 52.675 | ... | ... | -0.812649 |
| 0.068003 | ... | ... | 0.925 | -0.025 | 0.900 | 268000 | 54.600 | 0 | 54.600 | ... | ... | -0.814312 |
| 0.06284 | ... | ... | 0.825 | 0 | 0.825 | 270000 | 56.550 | 0 | 56.550 | ... | ... | -0.815133 |
| 0.056385 | ... | ... | 0.725 | 0 | 0.725 | 272000 | 58.525 | 0 | 58.525 | ... | ... | -0.815163 |
| 0.051264 | ... | ... | 0.650 | 0 | 0.650 | 274000 | 60.525 | 0 | 60.525 | ... | ... | -0.814457 |
| 0.046144 | ... | ... | 0.575 | 0 | 0.575 | 276000 | 62.525 | 0 | 62.525 | ... | ... | -0.813753 |
| 0.040996 | ... | ... | 0.525 | -0.025 | 0.500 | 278000 | 64.525 | 0 | 64.525 | ... | ... | -0.81305 |
| 0.037315 | ... | ... | 0.450 | 0 | 0.450 | 280000 | 66.525 | 0 | 66.525 | ... | ... | -0.812349 |
| 0.033644 | ... | ... | 0.400 | 0 | 0.400 | 282000 | 68.525 | 0 | 68.525 | ... | ... | -0.811649 |
| 0.029967 | ... | ... | 0.350 | 0 | 0.350 | 284000 | 70.525 | 0 | 70.525 | ... | ... | -0.810951 |
| 0.027888 | ... | ... | 0.325 | 0 | 0.325 | 286000 | 72.525 | 0 | 72.525 | ... | ... | -0.810255 |
| 0.024197 | ... | ... | 0.275 | 0 | 0.275 | 288000 | 74.525 | 0 | 74.525 | ... | ... | -0.80956 |
| 0.022152 | ... | ... | 0.250 | 0 | 0.250 | 290000 | 76.525 | 0 | 76.525 | ... | ... | -0.808867 |
| 0.020121 | ... | ... | 0.225 | 0 | 0.225 | 292000 | 78.525 | 0 | 78.525 | ... | ... | -0.808175 |
| 0.018098 | ... | ... | 0.200 | 0 | 0.200 | 294000 | 80.525 | 0 | 80.525 | ... | ... | -0.807485 |
| 0.016075 | ... | ... | 0.175 | 0 | 0.175 | 296000 | 82.525 | 0 | 82.525 | ... | ... | -0.806796 |
| 0.014041 | ... | ... | 0.150 | 0 | 0.150 | 298000 | 84.525 | 0 | 84.525 | ... | ... | -0.806108 |
| 0.011987 | ... | ... | 0.125 | 0 | 0.125 | 300000 | 86.525 | 0 | 86.525 | ... | ... | -0.805422 |
| 0.011818 | ... | ... | 0.125 | 0 | 0.125 | 302000 | 88.525 | 0 | 88.525 | ... | ... | -0.804738 |
| 0.009757 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 90.525 | 0 | 90.525 | ... | ... | -0.804055 |
| 0.009625 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 92.525 | 0 | 92.525 | ... | ... | -0.803373 |
| 0.007532 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 94.525 | 0 | 94.525 | ... | ... | -0.802693 |
| 0.007434 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 96.525 | 0 | 96.525 | ... | ... | -0.802014 |
| 0.00527 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.525 | 0 | 98.525 | ... | ... | -0.801336 |
| 0.005203 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.525 | 0 | 100.525 | ... | ... | -0.80066 |
| 0.005139 | ... | ... | 0.050 | 0 | 0.050 | 316000 | 102.525 | 0 | 102.525 | ... | ... | -0.799986 |
| 0.005076 | ... | ... | 0.050 | 0 | 0.050 | 318000 | 104.525 | 0 | 104.525 | ... | ... | -0.799312 |
| 0.002818 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 106.525 | 0 | 106.525 | ... | ... | -0.79864 |
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.