Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922251 | ... | ... | ... | ... | 101 | 90000 | 0.013 | ... | ... | ... | ... | -0.000885 |
| 0.921496 | ... | ... | 99 | 0 | 99 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| 0.920748 | ... | ... | 97 | 0 | 97 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| 0.920006 | ... | ... | 95 | 0 | 95 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000962 |
| 0.919269 | ... | ... | 93 | 0 | 93 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00099 |
| 0.918538 | ... | ... | 91 | 0 | 91 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001019 |
| 0.917813 | ... | ... | 89 | 0 | 89 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| 0.917093 | ... | ... | 87 | 0 | 87 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.916378 | ... | ... | 85 | 0 | 85 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| 0.915668 | ... | ... | 83 | 0 | 83 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001145 |
| 0.914963 | ... | ... | 81 | 0 | 81 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001179 |
| 0.914263 | ... | ... | 79 | 0 | 79 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001216 |
| 0.913567 | ... | ... | 77 | 0 | 77 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.001254 |
| 0.912876 | ... | ... | 75 | 0 | 75 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.002302 |
| 0.912189 | ... | ... | 73 | 0 | 73 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.002375 |
| 0.911506 | ... | ... | 71 | 0 | 71 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.002451 |
| 0.910827 | ... | ... | 69 | 0 | 69 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.004447 |
| 0.910152 | ... | ... | 67 | 0 | 67 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.004593 |
| 0.909482 | ... | ... | 65 | 0 | 65 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.006553 |
| 0.908815 | ... | ... | 63 | 0 | 63 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.008485 |
| 0.908151 | ... | ... | 61 | 0 | 61 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.010426 |
| 0.907492 | ... | ... | 59 | 0 | 59 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.013929 |
| 0.906836 | ... | ... | 57 | 0 | 57 | 134000 | 0.200 | 0 | 0.200 | ... | ... | -0.015933 |
| 0.906183 | ... | ... | 55 | 0 | 55 | 136000 | 0.275 | 0 | 0.275 | ... | ... | -0.020861 |
| 0.905534 | ... | ... | 53 | 0 | 53 | 138000 | 0.325 | 0 | 0.325 | ... | ... | -0.024385 |
| 0.904888 | ... | ... | 51 | 0 | 51 | 140000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.029294 |
| 0.902739 | ... | ... | 49.050 | 0 | 49.050 | 142000 | 0.500 | 0 | 0.500 | ... | ... | -0.035482 |
| 0.900463 | ... | ... | 47.100 | 0 | 47.100 | 144000 | 0.625 | 0 | 0.625 | ... | ... | -0.042838 |
| 0.896472 | ... | ... | 45.200 | 0 | 45.200 | 146000 | 0.750 | 0 | 0.750 | ... | ... | -0.050179 |
| 0.891465 | ... | ... | 43.350 | -0.025 | 43.325 | 148000 | 0.900 | 0 | 0.900 | ... | ... | -0.058632 |
| 0.884633 | ... | ... | 41.500 | 0 | 41.500 | 150000 | 1.075 | 0 | 1.075 | ... | ... | -0.068127 |
| 0.87676 | ... | ... | 39.700 | 0 | 39.700 | 152000 | 1.275 | 0 | 1.275 | ... | ... | -0.078602 |
| 0.867851 | ... | ... | 37.925 | 0 | 37.925 | 154000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.090009 |
| 0.857917 | ... | ... | 36.200 | -0.025 | 36.175 | 156000 | 1.775 | 0 | 1.775 | ... | ... | -0.103115 |
| 0.845619 | ... | ... | 34.500 | 0 | 34.500 | 158000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.11622 |
| 0.833093 | ... | ... | 32.850 | -0.025 | 32.825 | 160000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.130864 |
| 0.819047 | ... | ... | 31.225 | -0.025 | 31.200 | 162000 | 2.750 | 0 | 2.750 | ... | ... | -0.146875 |
| 0.803607 | ... | ... | 29.650 | -0.025 | 29.625 | 164000 | 3.150 | 0 | 3.150 | ... | ... | -0.163499 |
| 0.786906 | ... | ... | 28.125 | -0.025 | 28.100 | 166000 | 3.575 | -0.025 | 3.600 | ... | ... | -0.180743 |
| 0.769076 | ... | ... | 26.625 | 0 | 26.625 | 168000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.199106 |
| 0.750664 | ... | ... | 25.175 | 0 | 25.175 | 170000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.218452 |
| 0.731281 | ... | ... | 23.800 | -0.025 | 23.775 | 172000 | 5.150 | -0.025 | 5.175 | ... | ... | -0.238653 |
| 0.711047 | ... | ... | 22.450 | -0.025 | 22.425 | 174000 | 5.775 | 0 | 5.775 | ... | ... | -0.259589 |
| 0.690076 | ... | ... | 21.150 | -0.025 | 21.125 | 176000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.280855 |
| 0.668478 | ... | ... | 19.900 | -0.025 | 19.875 | 178000 | 7.150 | 0 | 7.150 | ... | ... | -0.302964 |
| 0.646362 | ... | ... | 18.675 | 0 | 18.675 | 180000 | 7.900 | -0.025 | 7.925 | ... | ... | -0.325284 |
| 0.623973 | ... | ... | 17.525 | -0.025 | 17.500 | 182000 | 8.700 | -0.025 | 8.725 | ... | ... | -0.347996 |
| 0.601087 | ... | ... | 16.425 | -0.025 | 16.400 | 184000 | 9.550 | -0.025 | 9.575 | ... | ... | -0.370996 |
| 0.577993 | ... | ... | 15.375 | -0.025 | 15.350 | 186000 | 10.450 | -0.025 | 10.475 | ... | ... | -0.394183 |
| 0.554791 | ... | ... | 14.375 | -0.025 | 14.350 | 188000 | 11.400 | -0.025 | 11.425 | ... | ... | -0.417456 |
| 0.531541 | ... | ... | 13.400 | -0.025 | 13.375 | 190000 | 12.400 | -0.025 | 12.425 | ... | ... | -0.440715 |
| 0.508384 | ... | ... | 12.500 | -0.025 | 12.475 | 192000 | 13.450 | -0.025 | 13.475 | ... | ... | -0.463857 |
| 0.485294 | ... | ... | 11.625 | -0.025 | 11.600 | 194000 | 14.550 | -0.025 | 14.575 | ... | ... | -0.48678 |
| 0.462597 | ... | ... | 10.800 | 0 | 10.800 | 196000 | 15.675 | -0.025 | 15.700 | ... | ... | -0.509557 |
| 0.440089 | ... | ... | 10.025 | 0 | 10.025 | 198000 | 16.875 | -0.025 | 16.900 | ... | ... | -0.531772 |
| 0.417751 | ... | ... | 9.300 | -0.025 | 9.275 | 200000 | 18.100 | -0.025 | 18.125 | ... | ... | -0.553713 |
| 0.396179 | ... | ... | 8.625 | -0.025 | 8.600 | 202000 | 19.375 | 0 | 19.375 | ... | ... | -0.575092 |
| 0.37492 | ... | ... | 7.975 | -0.025 | 7.950 | 204000 | 20.675 | -0.025 | 20.700 | ... | ... | -0.596139 |
| 0.354356 | ... | ... | 7.350 | 0 | 7.350 | 206000 | 22.025 | -0.025 | 22.050 | ... | ... | -0.616475 |
| 0.334178 | ... | ... | 6.800 | -0.025 | 6.775 | 208000 | 23.425 | -0.025 | 23.450 | ... | ... | -0.635981 |
| 0.314862 | ... | ... | 6.250 | 0 | 6.250 | 210000 | 24.850 | -0.025 | 24.875 | ... | ... | -0.654998 |
| 0.296022 | ... | ... | 5.750 | 0 | 5.750 | 212000 | 26.325 | -0.025 | 26.350 | ... | ... | -0.673016 |
| 0.277671 | ... | ... | 5.300 | -0.025 | 5.275 | 214000 | 27.825 | -0.025 | 27.850 | ... | ... | -0.690449 |
| 0.260422 | ... | ... | 4.875 | -0.025 | 4.850 | 216000 | 29.350 | -0.025 | 29.375 | ... | ... | -0.70728 |
| 0.243779 | ... | ... | 4.450 | 0 | 4.450 | 218000 | 30.925 | 0 | 30.925 | ... | ... | -0.722874 |
| 0.227769 | ... | ... | 4.100 | -0.025 | 4.075 | 220000 | 32.525 | 0 | 32.525 | ... | ... | -0.737749 |
| 0.212422 | ... | ... | 3.750 | -0.025 | 3.725 | 222000 | 34.150 | 0 | 34.150 | ... | ... | -0.751877 |
| 0.197774 | ... | ... | 3.425 | -0.025 | 3.400 | 224000 | 35.800 | 0 | 35.800 | ... | ... | -0.765226 |
| 0.183865 | ... | ... | 3.125 | -0.025 | 3.100 | 226000 | 37.475 | -0.025 | 37.500 | ... | ... | -0.777763 |
| 0.171567 | ... | ... | 2.850 | 0 | 2.850 | 228000 | 39.175 | -0.025 | 39.200 | ... | ... | -0.789452 |
| 0.158438 | ... | ... | 2.600 | -0.025 | 2.575 | 230000 | 40.900 | -0.025 | 40.925 | ... | ... | -0.800255 |
| 0.147021 | ... | ... | 2.375 | -0.025 | 2.350 | 232000 | 42.650 | -0.025 | 42.675 | ... | ... | -0.810137 |
| 0.136537 | ... | ... | 2.150 | 0 | 2.150 | 234000 | 44.425 | -0.025 | 44.450 | ... | ... | -0.819061 |
| 0.126067 | ... | ... | 1.950 | 0 | 1.950 | 236000 | 46.225 | 0 | 46.225 | ... | ... | -0.826998 |
| 0.116575 | ... | ... | 1.775 | 0 | 1.775 | 238000 | 48.025 | -0.025 | 48.050 | ... | ... | -0.834796 |
| 0.107075 | ... | ... | 1.600 | 0 | 1.600 | 240000 | 49.875 | 0 | 49.875 | ... | ... | -0.840696 |
| 0.098612 | ... | ... | 1.450 | 0 | 1.450 | 242000 | 51.725 | 0 | 51.725 | ... | ... | -0.846444 |
| 0.091255 | ... | ... | 1.325 | 0 | 1.325 | 244000 | 53.575 | 0 | 53.575 | ... | ... | -0.852056 |
| 0.083917 | ... | ... | 1.200 | 0 | 1.200 | 246000 | 55.450 | 0 | 55.450 | ... | ... | -0.856634 |
| 0.076565 | ... | ... | 1.075 | 0 | 1.075 | 248000 | 57.350 | 0 | 57.350 | ... | ... | -0.860175 |
| 0.070398 | ... | ... | 0.975 | 0 | 0.975 | 250000 | 59.250 | -0.025 | 59.275 | ... | ... | -0.863599 |
| 0.064229 | ... | ... | 0.875 | 0 | 0.875 | 252000 | 61.175 | -0.025 | 61.200 | ... | ... | -0.866006 |
| 0.05933 | ... | ... | 0.800 | 0 | 0.800 | 254000 | 63.125 | 0 | 63.125 | ... | ... | -0.867421 |
| 0.053121 | ... | ... | 0.725 | -0.025 | 0.700 | 256000 | 65.075 | 0 | 65.075 | ... | ... | -0.868763 |
| 0.049573 | ... | ... | 0.650 | 0 | 0.650 | 258000 | 67.050 | 0 | 67.050 | ... | ... | -0.869167 |
| 0.044676 | ... | ... | 0.575 | 0 | 0.575 | 260000 | 69.025 | 0 | 69.025 | ... | ... | -0.869534 |
| 0.041172 | ... | ... | 0.525 | 0 | 0.525 | 262000 | 71 | 0 | 71 | ... | ... | -0.869868 |
| 0.037681 | ... | ... | 0.475 | 0 | 0.475 | 264000 | 73 | 0 | 73 | ... | ... | -0.869345 |
| 0.034193 | ... | ... | 0.425 | 0 | 0.425 | 266000 | 75 | 0 | 75 | ... | ... | -0.868825 |
| 0.030694 | ... | ... | 0.375 | 0 | 0.375 | 268000 | 77 | 0 | 77 | ... | ... | -0.868305 |
| 0.027166 | ... | ... | 0.350 | -0.025 | 0.325 | 270000 | 79 | 0 | 79 | ... | ... | -0.867787 |
| 0.025204 | ... | ... | 0.300 | 0 | 0.300 | 272000 | 81 | 0 | 81 | ... | ... | -0.86727 |
| 0.023259 | ... | ... | 0.275 | 0 | 0.275 | 274000 | 83 | 0 | 83 | ... | ... | -0.866754 |
| 0.021325 | ... | ... | 0.250 | 0 | 0.250 | 276000 | 85 | 0 | 85 | ... | ... | -0.866239 |
| 0.019397 | ... | ... | 0.225 | 0 | 0.225 | 278000 | 87 | 0 | 87 | ... | ... | -0.865725 |
| 0.017469 | ... | ... | 0.200 | 0 | 0.200 | 280000 | 89 | 0 | 89 | ... | ... | -0.865213 |
| 0.015535 | ... | ... | 0.175 | 0 | 0.175 | 282000 | 91 | 0 | 91 | ... | ... | -0.864701 |
| 0.013584 | ... | ... | 0.150 | 0 | 0.150 | 284000 | 93 | 0 | 93 | ... | ... | -0.864191 |
| 0.013414 | ... | ... | 0.150 | 0 | 0.150 | 286000 | 95 | 0 | 95 | ... | ... | -0.863682 |
| 0.011464 | ... | ... | 0.125 | 0 | 0.125 | 288000 | 97 | 0 | 97 | ... | ... | -0.863174 |
| 0.009471 | ... | ... | 0.100 | 0 | 0.100 | 290000 | 99 | 0 | 99 | ... | ... | -0.862667 |
| 0.009358 | ... | ... | 0.100 | 0 | 0.100 | 292000 | 101 | 0 | 101 | ... | ... | -0.862161 |
| 0.007327 | ... | ... | 0.100 | -0.025 | 0.075 | 294000 | 103 | 0 | 103 | ... | ... | -0.861656 |
| 0.007242 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 105 | 0 | 105 | ... | ... | -0.861153 |
| 0.00716 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 107 | 0 | 107 | ... | ... | -0.86065 |
| 0.005077 | ... | ... | 0.075 | -0.025 | 0.050 | 300000 | 109 | 0 | 109 | ... | ... | -0.860149 |
| 0.005021 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 111 | 0 | 111 | ... | ... | -0.859648 |
| 0.004967 | ... | ... | 0.050 | 0 | 0.050 | 304000 | 113 | 0 | 113 | ... | ... | -0.859149 |
| 0.004914 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 115 | 0 | 115 | ... | ... | -0.85865 |
| 0.004863 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 117 | 0 | 117 | ... | ... | -0.858153 |
| 0.002698 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 119 | 0 | 119 | ... | ... | -0.857656 |
| 0.00267 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 121 | 0 | 121 | ... | ... | -0.857161 |
| 0.002644 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 123 | 0 | 123 | ... | ... | -0.856667 |
| 0.002617 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 125 | 0 | 125 | ... | ... | -0.856173 |
| 0.002592 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 127 | 0 | 127 | ... | ... | -0.855681 |
| 0.002567 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 129 | 0 | 129 | ... | ... | -0.855189 |
| 0.002543 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 131 | 0 | 131 | ... | ... | -0.854698 |
| 0.00252 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 133 | 0 | 133 | ... | ... | -0.854209 |
| 0.002497 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 135 | 0 | 135 | ... | ... | -0.85372 |
| 0.001372 | ... | ... | 0.025 | -0.013 | 0.013 | 328000 | 137 | 0 | 137 | ... | ... | -0.853232 |
| 0.001359 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 139 | 0 | 139 | ... | ... | -0.852745 |
| 0.001347 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 141 | 0 | 141 | ... | ... | -0.852259 |
| 0.001336 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 143 | 0 | 143 | ... | ... | -0.851774 |
| 0.001325 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 145 | 0 | 145 | ... | ... | -0.85129 |
| 0.001314 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 147 | 0 | 147 | ... | ... | -0.850806 |
| 0.001303 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 149 | 0 | 149 | ... | ... | -0.850324 |
| 0.001293 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 151 | 0 | 151 | ... | ... | -0.849842 |
| 0.001283 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 153 | 0 | 153 | ... | ... | -0.849361 |
| 0.001273 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 155 | 0 | 155 | ... | ... | -0.848882 |
| 0.001263 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 157 | 0 | 157 | ... | ... | -0.848403 |
| 0.001253 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 159 | 0 | 159 | ... | ... | -0.847924 |
| 0.001244 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 161 | 0 | 161 | ... | ... | -0.847447 |
| 0.001235 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 163 | 0 | 163 | ... | ... | -0.84697 |
| 0.001226 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 165 | 0 | 165 | ... | ... | -0.846495 |
| 0.001217 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 167 | 0 | 167 | ... | ... | -0.84602 |
| 0.001209 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 169 | 0 | 169 | ... | ... | -0.845546 |
| 0.001201 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 171 | 0 | 171 | ... | ... | -0.845072 |
| 0.001193 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 173 | 0 | 173 | ... | ... | -0.8446 |
| 0.001185 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 175 | 0 | 175 | ... | ... | -0.844128 |
| 0.001177 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 177 | 0 | 177 | ... | ... | -0.843657 |
| 0.001169 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 179 | 0 | 179 | ... | ... | -0.843187 |
| 0.001162 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 181 | 0 | 181 | ... | ... | -0.842717 |
| 0.001154 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 183 | 0 | 183 | ... | ... | -0.842249 |
| 0.001147 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 185 | 0 | 185 | ... | ... | -0.841781 |
| 0.00114 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 187 | 0 | 187 | ... | ... | -0.841313 |
| 0.001133 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 189 | 0 | 189 | ... | ... | -0.840847 |
| 0.001126 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 191 | 0 | 191 | ... | ... | -0.840381 |
| 0.00112 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 193 | 0 | 193 | ... | ... | -0.839916 |
| 0.001113 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 195 | 0 | 195 | ... | ... | -0.839452 |
| 0.001107 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 197 | 0 | 197 | ... | ... | -0.838988 |
| 0.0011 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 199 | 0 | 199 | ... | ... | -0.838526 |
| 0.001094 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 201 | 0 | 201 | ... | ... | -0.838064 |
| 0.001088 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 203 | 0 | 203 | ... | ... | -0.837602 |
| 0.001082 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 205 | 0 | 205 | ... | ... | -0.837142 |
| 0.001077 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 207 | 0 | 207 | ... | ... | -0.836682 |
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.