Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.913236 | ... | ... | 104 | 0 | 104 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000866 |
| 0.912428 | ... | ... | 102 | 0 | 102 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00089 |
| 0.911627 | ... | ... | 100 | 0 | 100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
| 0.910832 | ... | ... | 98 | 0 | 98 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000939 |
| 0.910044 | ... | ... | 96 | 0 | 96 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000965 |
| 0.909261 | ... | ... | 94 | 0 | 94 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000992 |
| 0.908483 | ... | ... | 92 | 0 | 92 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| 0.907711 | ... | ... | 90 | 0 | 90 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.001049 |
| 0.906944 | ... | ... | 88 | 0 | 88 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.906183 | ... | ... | 86 | 0 | 86 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| 0.905426 | ... | ... | 84 | 0 | 84 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.002037 |
| 0.904674 | ... | ... | 82 | 0 | 82 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.002097 |
| 0.903928 | ... | ... | 80 | 0 | 80 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.002159 |
| 0.903185 | ... | ... | 78 | 0 | 78 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.002224 |
| 0.902448 | ... | ... | 76 | 0 | 76 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.004032 |
| 0.901714 | ... | ... | 74 | 0 | 74 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.004155 |
| 0.900985 | ... | ... | 72 | 0 | 72 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.005921 |
| 0.90026 | ... | ... | 70 | 0 | 70 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.007655 |
| 0.899539 | ... | ... | 68 | 0 | 68 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.009389 |
| 0.898822 | ... | ... | 66 | 0 | 66 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.012527 |
| 0.898109 | ... | ... | 64 | 0 | 64 | 134000 | 0.200 | 0 | 0.200 | ... | ... | -0.014298 |
| 0.8974 | ... | ... | 62 | 0 | 62 | 136000 | 0.250 | 0 | 0.250 | ... | ... | -0.017429 |
| 0.896694 | ... | ... | 60 | 0 | 60 | 138000 | 0.325 | 0 | 0.325 | ... | ... | -0.021805 |
| 0.895992 | ... | ... | 58 | 0 | 58 | 140000 | 0.400 | 0 | 0.400 | ... | ... | -0.026144 |
| 0.895294 | ... | ... | 56 | 0 | 56 | 142000 | 0.475 | 0 | 0.475 | ... | ... | -0.0305 |
| 0.89398 | ... | ... | 54.025 | 0 | 54.025 | 144000 | 0.575 | 0 | 0.575 | ... | ... | -0.035992 |
| 0.891973 | ... | ... | 52.075 | 0 | 52.075 | 146000 | 0.700 | 0 | 0.700 | ... | ... | -0.04253 |
| 0.889205 | ... | ... | 50.150 | 0 | 50.150 | 148000 | 0.825 | 0 | 0.825 | ... | ... | -0.049067 |
| 0.884956 | ... | ... | 48.275 | 0 | 48.275 | 150000 | 0.975 | 0 | 0.975 | ... | ... | -0.056593 |
| 0.879833 | ... | ... | 46.425 | 0 | 46.425 | 152000 | 1.150 | 0 | 1.150 | ... | ... | -0.065043 |
| 0.873814 | ... | ... | 44.600 | 0 | 44.600 | 154000 | 1.350 | 0 | 1.350 | ... | ... | -0.07436 |
| 0.866248 | ... | ... | 42.825 | 0 | 42.825 | 156000 | 1.575 | 0 | 1.575 | ... | ... | -0.084492 |
| 0.857804 | ... | ... | 41.075 | 0 | 41.075 | 158000 | 1.825 | 0 | 1.825 | ... | ... | -0.095396 |
| 0.848494 | ... | ... | 39.350 | 0 | 39.350 | 160000 | 2.100 | 0 | 2.100 | ... | ... | -0.107036 |
| 0.837756 | ... | ... | 37.675 | 0 | 37.675 | 162000 | 2.400 | 0 | 2.400 | ... | ... | -0.119381 |
| 0.826232 | ... | ... | 36.025 | 0 | 36.025 | 164000 | 2.725 | -0.025 | 2.750 | ... | ... | -0.132406 |
| 0.813424 | ... | ... | 34.425 | 0 | 34.425 | 166000 | 3.100 | 0 | 3.100 | ... | ... | -0.146658 |
| 0.799925 | ... | ... | 32.850 | 0 | 32.850 | 168000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.161472 |
| 0.785298 | ... | ... | 31.325 | 0 | 31.325 | 170000 | 3.950 | 0 | 3.950 | ... | ... | -0.177322 |
| 0.770069 | ... | ... | 29.850 | -0.025 | 29.825 | 172000 | 4.425 | -0.025 | 4.450 | ... | ... | -0.19364 |
| 0.753486 | ... | ... | 28.400 | 0 | 28.400 | 174000 | 4.950 | 0 | 4.950 | ... | ... | -0.210825 |
| 0.736794 | ... | ... | 27 | -0.025 | 26.975 | 176000 | 5.500 | -0.025 | 5.525 | ... | ... | -0.228403 |
| 0.718967 | ... | ... | 25.625 | 0 | 25.625 | 178000 | 6.100 | -0.025 | 6.125 | ... | ... | -0.246696 |
| 0.700757 | ... | ... | 24.325 | -0.025 | 24.300 | 180000 | 6.750 | 0 | 6.750 | ... | ... | -0.265596 |
| 0.681926 | ... | ... | 23.050 | -0.025 | 23.025 | 182000 | 7.425 | -0.025 | 7.450 | ... | ... | -0.284761 |
| 0.662575 | ... | ... | 21.825 | -0.025 | 21.800 | 184000 | 8.150 | -0.025 | 8.175 | ... | ... | -0.304401 |
| 0.642805 | ... | ... | 20.625 | 0 | 20.625 | 186000 | 8.925 | 0 | 8.925 | ... | ... | -0.324416 |
| 0.622833 | ... | ... | 19.500 | -0.025 | 19.475 | 188000 | 9.725 | -0.025 | 9.750 | ... | ... | -0.344586 |
| 0.602564 | ... | ... | 18.400 | -0.025 | 18.375 | 190000 | 10.575 | -0.025 | 10.600 | ... | ... | -0.365011 |
| 0.582094 | ... | ... | 17.350 | -0.025 | 17.325 | 192000 | 11.475 | -0.025 | 11.500 | ... | ... | -0.385593 |
| 0.561518 | ... | ... | 16.325 | 0 | 16.325 | 194000 | 12.425 | 0 | 12.425 | ... | ... | -0.406237 |
| 0.540907 | ... | ... | 15.375 | -0.025 | 15.350 | 196000 | 13.400 | -0.025 | 13.425 | ... | ... | -0.426875 |
| 0.52031 | ... | ... | 14.450 | -0.025 | 14.425 | 198000 | 14.425 | -0.025 | 14.450 | ... | ... | -0.447456 |
| 0.499825 | ... | ... | 13.575 | -0.025 | 13.550 | 200000 | 15.500 | -0.025 | 15.525 | ... | ... | -0.467884 |
| 0.479415 | ... | ... | 12.725 | -0.025 | 12.700 | 202000 | 16.600 | -0.025 | 16.625 | ... | ... | -0.488196 |
| 0.459243 | ... | ... | 11.925 | -0.025 | 11.900 | 204000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.508231 |
| 0.439408 | ... | ... | 11.175 | -0.025 | 11.150 | 206000 | 18.950 | -0.025 | 18.975 | ... | ... | -0.527889 |
| 0.419774 | ... | ... | 10.450 | -0.025 | 10.425 | 208000 | 20.175 | -0.025 | 20.200 | ... | ... | -0.547306 |
| 0.400613 | ... | ... | 9.750 | 0 | 9.750 | 210000 | 21.450 | -0.025 | 21.475 | ... | ... | -0.566214 |
| 0.381724 | ... | ... | 9.125 | -0.025 | 9.100 | 212000 | 22.750 | -0.025 | 22.775 | ... | ... | -0.584812 |
| 0.363113 | ... | ... | 8.500 | -0.025 | 8.475 | 214000 | 24.100 | 0 | 24.100 | ... | ... | -0.602758 |
| 0.345161 | ... | ... | 7.925 | -0.025 | 7.900 | 216000 | 25.475 | 0 | 25.475 | ... | ... | -0.620315 |
| 0.32798 | ... | ... | 7.375 | 0 | 7.375 | 218000 | 26.875 | -0.025 | 26.900 | ... | ... | -0.637469 |
| 0.310806 | ... | ... | 6.875 | -0.025 | 6.850 | 220000 | 28.325 | 0 | 28.325 | ... | ... | -0.653778 |
| 0.294499 | ... | ... | 6.375 | 0 | 6.375 | 222000 | 29.800 | 0 | 29.800 | ... | ... | -0.669591 |
| 0.278174 | ... | ... | 5.925 | -0.025 | 5.900 | 224000 | 31.300 | -0.025 | 31.325 | ... | ... | -0.684888 |
| 0.262825 | ... | ... | 5.500 | -0.025 | 5.475 | 226000 | 32.825 | -0.025 | 32.850 | ... | ... | -0.699645 |
| 0.24801 | ... | ... | 5.100 | -0.025 | 5.075 | 228000 | 34.400 | 0 | 34.400 | ... | ... | -0.713296 |
| 0.233757 | ... | ... | 4.725 | -0.025 | 4.700 | 230000 | 36 | 0 | 36 | ... | ... | -0.726301 |
| 0.220098 | ... | ... | 4.375 | -0.025 | 4.350 | 232000 | 37.600 | -0.025 | 37.625 | ... | ... | -0.739226 |
| 0.207068 | ... | ... | 4.050 | -0.025 | 4.025 | 234000 | 39.250 | 0 | 39.250 | ... | ... | -0.75088 |
| 0.194705 | ... | ... | 3.725 | 0 | 3.725 | 236000 | 40.900 | -0.025 | 40.925 | ... | ... | -0.762442 |
| 0.183047 | ... | ... | 3.450 | 0 | 3.450 | 238000 | 42.600 | 0 | 42.600 | ... | ... | -0.772624 |
| 0.17139 | ... | ... | 3.175 | 0 | 3.175 | 240000 | 44.300 | -0.025 | 44.325 | ... | ... | -0.782696 |
| 0.160466 | ... | ... | 2.925 | 0 | 2.925 | 242000 | 46.050 | 0 | 46.050 | ... | ... | -0.791284 |
| 0.15032 | ... | ... | 2.700 | 0 | 2.700 | 244000 | 47.800 | 0 | 47.800 | ... | ... | -0.799744 |
| 0.140167 | ... | ... | 2.500 | -0.025 | 2.475 | 246000 | 49.550 | -0.025 | 49.575 | ... | ... | -0.808099 |
| 0.130835 | ... | ... | 2.300 | -0.025 | 2.275 | 248000 | 51.350 | 0 | 51.350 | ... | ... | -0.81487 |
| 0.122374 | ... | ... | 2.100 | 0 | 2.100 | 250000 | 53.150 | 0 | 53.150 | ... | ... | -0.821518 |
| 0.113918 | ... | ... | 1.950 | -0.025 | 1.925 | 252000 | 54.975 | 0 | 54.975 | ... | ... | -0.827285 |
| 0.106385 | ... | ... | 1.775 | 0 | 1.775 | 254000 | 56.825 | 0 | 56.825 | ... | ... | -0.832161 |
| 0.098858 | ... | ... | 1.625 | 0 | 1.625 | 256000 | 58.675 | 0 | 58.675 | ... | ... | -0.836917 |
| 0.092312 | ... | ... | 1.500 | 0 | 1.500 | 258000 | 60.550 | 0 | 60.550 | ... | ... | -0.840779 |
| 0.085777 | ... | ... | 1.375 | 0 | 1.375 | 260000 | 62.425 | 0 | 62.425 | ... | ... | -0.844535 |
| 0.079231 | ... | ... | 1.250 | 0 | 1.250 | 262000 | 64.325 | 0 | 64.325 | ... | ... | -0.847405 |
| 0.073739 | ... | ... | 1.150 | 0 | 1.150 | 264000 | 66.250 | 0 | 66.250 | ... | ... | -0.849403 |
| 0.06825 | ... | ... | 1.050 | 0 | 1.050 | 266000 | 68.175 | 0 | 68.175 | ... | ... | -0.851321 |
| 0.062748 | ... | ... | 0.975 | -0.025 | 0.950 | 268000 | 70.125 | 0 | 70.125 | ... | ... | -0.8524 |
| 0.058383 | ... | ... | 0.875 | 0 | 0.875 | 270000 | 72.075 | 0 | 72.075 | ... | ... | -0.853423 |
| 0.054027 | ... | ... | 0.800 | 0 | 0.800 | 272000 | 74.025 | 0 | 74.025 | ... | ... | -0.854395 |
| 0.049665 | ... | ... | 0.725 | 0 | 0.725 | 274000 | 76 | 0 | 76 | ... | ... | -0.854583 |
| 0.046531 | ... | ... | 0.675 | 0 | 0.675 | 276000 | 78 | 0 | 78 | ... | ... | -0.854025 |
| 0.042151 | ... | ... | 0.625 | -0.025 | 0.600 | 278000 | 80 | 0 | 80 | ... | ... | -0.853467 |
| 0.039028 | ... | ... | 0.550 | 0 | 0.550 | 280000 | 82 | 0 | 82 | ... | ... | -0.852911 |
| 0.035908 | ... | ... | 0.500 | 0 | 0.500 | 282000 | 84 | 0 | 84 | ... | ... | -0.852356 |
| 0.032781 | ... | ... | 0.475 | -0.025 | 0.450 | 284000 | 86 | 0 | 86 | ... | ... | -0.851803 |
| 0.031013 | ... | ... | 0.425 | 0 | 0.425 | 286000 | 88 | 0 | 88 | ... | ... | -0.85125 |
| 0.027878 | ... | ... | 0.375 | 0 | 0.375 | 288000 | 90 | 0 | 90 | ... | ... | -0.850699 |
| 0.026136 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 92 | 0 | 92 | ... | ... | -0.850149 |
| 0.024406 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 94 | 0 | 94 | ... | ... | -0.8496 |
| 0.022686 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 96 | 0 | 96 | ... | ... | -0.849052 |
| 0.019484 | ... | ... | 0.275 | -0.025 | 0.250 | 296000 | 98 | 0 | 98 | ... | ... | -0.848506 |
| 0.01926 | ... | ... | 0.250 | 0 | 0.250 | 298000 | 100 | 0 | 100 | ... | ... | -0.84796 |
| 0.017546 | ... | ... | 0.225 | 0 | 0.225 | 300000 | 102 | 0 | 102 | ... | ... | -0.847416 |
| 0.015825 | ... | ... | 0.200 | 0 | 0.200 | 302000 | 104 | 0 | 104 | ... | ... | -0.846873 |
| 0.014091 | ... | ... | 0.175 | 0 | 0.175 | 304000 | 106 | 0 | 106 | ... | ... | -0.846331 |
| 0.012336 | ... | ... | 0.175 | -0.025 | 0.150 | 306000 | 108 | 0 | 108 | ... | ... | -0.84579 |
| 0.012205 | ... | ... | 0.150 | 0 | 0.150 | 308000 | 110 | 0 | 110 | ... | ... | -0.845251 |
| 0.01044 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 112 | 0 | 112 | ... | ... | -0.844712 |
| 0.010333 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 114 | 0 | 114 | ... | ... | -0.844174 |
| 0.008545 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 116 | 0 | 116 | ... | ... | -0.843638 |
| 0.008459 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 118 | 0 | 118 | ... | ... | -0.843103 |
| 0.008376 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 120 | 0 | 120 | ... | ... | -0.842568 |
| 0.006562 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 122 | 0 | 122 | ... | ... | -0.842035 |
| 0.006499 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 124 | 0 | 124 | ... | ... | -0.841503 |
| 0.006438 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 126 | 0 | 126 | ... | ... | -0.840971 |
| 0.004566 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 128 | 0 | 128 | ... | ... | -0.840441 |
| 0.004524 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 130 | 0 | 130 | ... | ... | -0.839912 |
| 0.004483 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 132 | 0 | 132 | ... | ... | -0.839384 |
| 0.004443 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 134 | 0 | 134 | ... | ... | -0.838856 |
| 0.004404 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 136 | 0 | 136 | ... | ... | -0.83833 |
| 0.002442 | ... | ... | 0.050 | -0.025 | 0.025 | 336000 | 138 | 0 | 138 | ... | ... | -0.837805 |
| 0.00242 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 140 | 0 | 140 | ... | ... | -0.83728 |
| 0.0024 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 142 | 0 | 142 | ... | ... | -0.836757 |
| 0.00238 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 144 | 0 | 144 | ... | ... | -0.836234 |
| 0.00236 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 146 | 0 | 146 | ... | ... | -0.835713 |
| 0.002341 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 148 | 0 | 148 | ... | ... | -0.835192 |
| 0.002322 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 150 | 0 | 150 | ... | ... | -0.834672 |
| 0.002304 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 152 | 0 | 152 | ... | ... | -0.834154 |
| 0.002286 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 154 | 0 | 154 | ... | ... | -0.833636 |
| 0.002269 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 156 | 0 | 156 | ... | ... | -0.833119 |
| 0.002252 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 158 | 0 | 158 | ... | ... | -0.832603 |
| 0.002236 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 160 | 0 | 160 | ... | ... | -0.832088 |
| 0.001227 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 162 | 0 | 162 | ... | ... | -0.831573 |
| 0.001218 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 164 | 0 | 164 | ... | ... | -0.83106 |
| 0.001209 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 166 | 0 | 166 | ... | ... | -0.830547 |
| 0.001201 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 168 | 0 | 168 | ... | ... | -0.830036 |
| 0.001192 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 170 | 0 | 170 | ... | ... | -0.829525 |
| 0.001184 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 172 | 0 | 172 | ... | ... | -0.829015 |
| 0.001176 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 174 | 0 | 174 | ... | ... | -0.828506 |
| 0.001168 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 176 | 0 | 176 | ... | ... | -0.827997 |
| 0.001161 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 178 | 0 | 178 | ... | ... | -0.82749 |
| 0.001153 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 180 | 0 | 180 | ... | ... | -0.826983 |
| 0.001146 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 182 | 0 | 182 | ... | ... | -0.826477 |
| 0.001138 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 184 | 0 | 184 | ... | ... | -0.825972 |
| 0.001131 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 186 | 0 | 186 | ... | ... | -0.825468 |
| 0.001124 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 188 | 0 | 188 | ... | ... | -0.824964 |
| 0.001117 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 190 | 0 | 190 | ... | ... | -0.824461 |
| 0.001111 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 192 | 0 | 192 | ... | ... | -0.823959 |
| 0.001104 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 194 | 0 | 194 | ... | ... | -0.823458 |
| 0.001097 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 196 | 0 | 196 | ... | ... | -0.822958 |
| 0.001091 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 198 | 0 | 198 | ... | ... | -0.822458 |
| 0.001085 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 200 | 0 | 200 | ... | ... | -0.821959 |
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.