Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.87413 | ... | ... | 99.475 | 0 | 99.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000955 |
| 0.873158 | ... | ... | 97.475 | 0 | 97.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00098 |
| 0.872192 | ... | ... | 95.475 | 0 | 95.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001006 |
| 0.871233 | ... | ... | 93.475 | 0 | 93.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.870279 | ... | ... | 91.475 | 0 | 91.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00106 |
| 0.86933 | ... | ... | 89.475 | 0 | 89.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
| 0.868388 | ... | ... | 87.475 | 0 | 87.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| 0.867451 | ... | ... | 85.475 | 0 | 85.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| 0.866519 | ... | ... | 83.475 | 0 | 83.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001183 |
| 0.865592 | ... | ... | 81.475 | 0 | 81.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.001216 |
| 0.86467 | ... | ... | 79.475 | 0 | 79.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.001252 |
| 0.863753 | ... | ... | 77.475 | 0 | 77.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| 0.86284 | ... | ... | 75.475 | 0 | 75.475 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001327 |
| 0.861933 | ... | ... | 73.475 | 0 | 73.475 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| 0.86103 | ... | ... | 71.475 | 0 | 71.475 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| 0.860132 | ... | ... | 69.475 | 0 | 69.475 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.001454 |
| 0.859238 | ... | ... | 67.475 | 0 | 67.475 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| 0.858348 | ... | ... | 65.475 | 0 | 65.475 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.002755 |
| 0.857462 | ... | ... | 63.475 | 0 | 63.475 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.002846 |
| 0.856581 | ... | ... | 61.475 | 0 | 61.475 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.002942 |
| 0.855703 | ... | ... | 59.475 | 0 | 59.475 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.005336 |
| 0.85483 | ... | ... | 57.475 | 0 | 57.475 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.005522 |
| 0.85396 | ... | ... | 55.475 | 0 | 55.475 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.007883 |
| 0.853095 | ... | ... | 53.475 | 0 | 53.475 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.010218 |
| 0.852233 | ... | ... | 51.475 | 0 | 51.475 | 164000 | 0.125 | 0 | 0.125 | ... | ... | -0.012574 |
| 0.851374 | ... | ... | 49.475 | 0 | 49.475 | 166000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.01498 |
| 0.85052 | ... | ... | 47.475 | 0 | 47.475 | 168000 | 0.200 | 0 | 0.200 | ... | ... | -0.019278 |
| 0.849668 | ... | ... | 45.475 | 0 | 45.475 | 170000 | 0.275 | 0 | 0.275 | ... | ... | -0.025265 |
| 0.848821 | ... | ... | 43.475 | 0 | 43.475 | 172000 | 0.350 | 0 | 0.350 | ... | ... | -0.03119 |
| 0.847976 | ... | ... | 41.475 | 0 | 41.475 | 174000 | 0.425 | 0 | 0.425 | ... | ... | -0.037158 |
| 0.847135 | ... | ... | 39.475 | 0 | 39.475 | 176000 | 0.550 | 0 | 0.550 | ... | ... | -0.046106 |
| 0.844814 | ... | ... | 37.525 | 0 | 37.525 | 178000 | 0.675 | 0 | 0.675 | ... | ... | -0.055009 |
| 0.840799 | ... | ... | 35.625 | 0 | 35.625 | 180000 | 0.825 | 0 | 0.825 | ... | ... | -0.065258 |
| 0.834921 | ... | ... | 33.775 | 0 | 33.775 | 182000 | 1 | 0 | 1 | ... | ... | -0.076773 |
| 0.827074 | ... | ... | 31.975 | 0 | 31.975 | 184000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.089492 |
| 0.817968 | ... | ... | 30.200 | 0 | 30.200 | 186000 | 1.450 | 0 | 1.450 | ... | ... | -0.104382 |
| 0.80609 | ... | ... | 28.500 | 0 | 28.500 | 188000 | 1.725 | 0 | 1.725 | ... | ... | -0.120251 |
| 0.79297 | ... | ... | 26.825 | 0 | 26.825 | 190000 | 2.050 | 0 | 2.050 | ... | ... | -0.137948 |
| 0.77793 | ... | ... | 25.200 | 0 | 25.200 | 192000 | 2.400 | 0 | 2.400 | ... | ... | -0.15648 |
| 0.760457 | ... | ... | 23.650 | 0 | 23.650 | 194000 | 2.800 | 0 | 2.800 | ... | ... | -0.176574 |
| 0.741947 | ... | ... | 22.150 | -0.025 | 22.125 | 196000 | 3.250 | 0 | 3.250 | ... | ... | -0.198051 |
| 0.72136 | ... | ... | 20.675 | 0 | 20.675 | 198000 | 3.750 | 0 | 3.750 | ... | ... | -0.220746 |
| 0.699443 | ... | ... | 19.275 | 0 | 19.275 | 200000 | 4.300 | 0 | 4.300 | ... | ... | -0.244506 |
| 0.676328 | ... | ... | 17.950 | -0.025 | 17.925 | 202000 | 4.900 | 0 | 4.900 | ... | ... | -0.269197 |
| 0.651817 | ... | ... | 16.650 | 0 | 16.650 | 204000 | 5.550 | -0.025 | 5.575 | ... | ... | -0.294689 |
| 0.626476 | ... | ... | 15.425 | 0 | 15.425 | 206000 | 6.275 | 0 | 6.275 | ... | ... | -0.32113 |
| 0.600419 | ... | ... | 14.275 | -0.025 | 14.250 | 208000 | 7.025 | -0.025 | 7.050 | ... | ... | -0.347808 |
| 0.573633 | ... | ... | 13.150 | 0 | 13.150 | 210000 | 7.875 | 0 | 7.875 | ... | ... | -0.375203 |
| 0.546479 | ... | ... | 12.125 | -0.025 | 12.100 | 212000 | 8.750 | 0 | 8.750 | ... | ... | -0.402627 |
| 0.51907 | ... | ... | 11.125 | 0 | 11.125 | 214000 | 9.700 | 0 | 9.700 | ... | ... | -0.430164 |
| 0.491559 | ... | ... | 10.200 | -0.025 | 10.175 | 216000 | 10.700 | 0 | 10.700 | ... | ... | -0.457585 |
| 0.464279 | ... | ... | 9.325 | 0 | 9.325 | 218000 | 11.750 | 0 | 11.750 | ... | ... | -0.484787 |
| 0.437112 | ... | ... | 8.500 | 0 | 8.500 | 220000 | 12.875 | 0 | 12.875 | ... | ... | -0.511458 |
| 0.410248 | ... | ... | 7.750 | -0.025 | 7.725 | 222000 | 14.025 | -0.025 | 14.050 | ... | ... | -0.53783 |
| 0.384145 | ... | ... | 7.025 | 0 | 7.025 | 224000 | 15.250 | -0.025 | 15.275 | ... | ... | -0.563314 |
| 0.358721 | ... | ... | 6.375 | 0 | 6.375 | 226000 | 16.550 | 0 | 16.550 | ... | ... | -0.587603 |
| 0.333646 | ... | ... | 5.775 | -0.025 | 5.750 | 228000 | 17.875 | 0 | 17.875 | ... | ... | -0.611288 |
| 0.309927 | ... | ... | 5.200 | 0 | 5.200 | 230000 | 19.250 | 0 | 19.250 | ... | ... | -0.633904 |
| 0.286725 | ... | ... | 4.675 | 0 | 4.675 | 232000 | 20.675 | 0 | 20.675 | ... | ... | -0.655313 |
| 0.264665 | ... | ... | 4.200 | 0 | 4.200 | 234000 | 22.150 | 0 | 22.150 | ... | ... | -0.675372 |
| 0.243917 | ... | ... | 3.775 | 0 | 3.775 | 236000 | 23.650 | -0.025 | 23.675 | ... | ... | -0.694592 |
| 0.223885 | ... | ... | 3.375 | 0 | 3.375 | 238000 | 25.225 | 0 | 25.225 | ... | ... | -0.711568 |
| 0.204578 | ... | ... | 3 | 0 | 3 | 240000 | 26.800 | -0.025 | 26.825 | ... | ... | -0.728253 |
| 0.186908 | ... | ... | 2.675 | 0 | 2.675 | 242000 | 28.450 | 0 | 28.450 | ... | ... | -0.742415 |
| 0.170125 | ... | ... | 2.375 | 0 | 2.375 | 244000 | 30.125 | 0 | 30.125 | ... | ... | -0.755448 |
| 0.15427 | ... | ... | 2.125 | -0.025 | 2.100 | 246000 | 31.825 | 0 | 31.825 | ... | ... | -0.767336 |
| 0.140467 | ... | ... | 1.875 | 0 | 1.875 | 248000 | 33.575 | 0 | 33.575 | ... | ... | -0.777209 |
| 0.12668 | ... | ... | 1.650 | 0 | 1.650 | 250000 | 35.325 | -0.025 | 35.350 | ... | ... | -0.786748 |
| 0.113992 | ... | ... | 1.450 | 0 | 1.450 | 252000 | 37.150 | 0 | 37.150 | ... | ... | -0.793345 |
| 0.10248 | ... | ... | 1.275 | 0 | 1.275 | 254000 | 38.975 | 0 | 38.975 | ... | ... | -0.799627 |
| 0.092226 | ... | ... | 1.125 | 0 | 1.125 | 256000 | 40.825 | 0 | 40.825 | ... | ... | -0.804746 |
| 0.083314 | ... | ... | 1 | 0 | 1 | 258000 | 42.725 | 0 | 42.725 | ... | ... | -0.807864 |
| 0.07443 | ... | ... | 0.875 | 0 | 0.875 | 260000 | 44.625 | 0 | 44.625 | ... | ... | -0.810779 |
| 0.065506 | ... | ... | 0.750 | 0 | 0.750 | 262000 | 46.575 | 0 | 46.575 | ... | ... | -0.81183 |
| 0.058009 | ... | ... | 0.650 | 0 | 0.650 | 264000 | 48.525 | 0 | 48.525 | ... | ... | -0.812778 |
| 0.052057 | ... | ... | 0.575 | 0 | 0.575 | 266000 | 50.525 | 0 | 50.525 | ... | ... | -0.812045 |
| 0.046124 | ... | ... | 0.500 | 0 | 0.500 | 268000 | 52.525 | 0 | 52.525 | ... | ... | -0.811315 |
| 0.04017 | ... | ... | 0.425 | 0 | 0.425 | 270000 | 54.525 | 0 | 54.525 | ... | ... | -0.810586 |
| 0.035907 | ... | ... | 0.375 | 0 | 0.375 | 272000 | 56.525 | 0 | 56.525 | ... | ... | -0.809859 |
| 0.03166 | ... | ... | 0.325 | 0 | 0.325 | 274000 | 58.525 | 0 | 58.525 | ... | ... | -0.809134 |
| 0.027402 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 60.525 | 0 | 60.525 | ... | ... | -0.80841 |
| 0.025007 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 62.525 | 0 | 62.525 | ... | ... | -0.807688 |
| 0.020708 | ... | ... | 0.200 | 0 | 0.200 | 280000 | 64.525 | 0 | 64.525 | ... | ... | -0.806968 |
| 0.01834 | ... | ... | 0.175 | 0 | 0.175 | 282000 | 66.525 | 0 | 66.525 | ... | ... | -0.806249 |
| 0.015978 | ... | ... | 0.150 | 0 | 0.150 | 284000 | 68.525 | 0 | 68.525 | ... | ... | -0.805532 |
| 0.013607 | ... | ... | 0.125 | 0 | 0.125 | 286000 | 70.525 | 0 | 70.525 | ... | ... | -0.804817 |
| 0.013367 | ... | ... | 0.125 | 0 | 0.125 | 288000 | 72.525 | 0 | 72.525 | ... | ... | -0.804103 |
| 0.011015 | ... | ... | 0.100 | 0 | 0.100 | 290000 | 74.525 | 0 | 74.525 | ... | ... | -0.803391 |
| 0.008606 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 76.525 | 0 | 76.525 | ... | ... | -0.80268 |
| 0.008463 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 78.525 | 0 | 78.525 | ... | ... | -0.801971 |
| 0.005994 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 80.525 | 0 | 80.525 | ... | ... | -0.801264 |
| 0.005898 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 82.525 | 0 | 82.525 | ... | ... | -0.800558 |
| 0.005806 | ... | ... | 0.050 | 0 | 0.050 | 300000 | 84.525 | 0 | 84.525 | ... | ... | -0.799853 |
| 0.005719 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 86.525 | 0 | 86.525 | ... | ... | -0.79915 |
| 0.003176 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 88.525 | 0 | 88.525 | ... | ... | -0.798449 |
| 0.003129 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 90.525 | 0 | 90.525 | ... | ... | -0.797749 |
| 0.003084 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 92.525 | 0 | 92.525 | ... | ... | -0.79705 |
| 0.003041 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 94.525 | 0 | 94.525 | ... | ... | -0.796353 |
| 0.002999 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 96.525 | 0 | 96.525 | ... | ... | -0.795657 |
| 0.002959 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 98.525 | 0 | 98.525 | ... | ... | -0.794963 |
| 0.00292 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 100.525 | 0 | 100.525 | ... | ... | -0.794269 |
| 0.001605 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 102.525 | 0 | 102.525 | ... | ... | -0.793578 |
| 0.001584 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 104.525 | 0 | 104.525 | ... | ... | -0.792888 |
| 0.001564 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 106.525 | 0 | 106.525 | ... | ... | -0.792199 |
| 0.001545 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 108.525 | 0 | 108.525 | ... | ... | -0.791511 |
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.