Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.889388 | ... | ... | 99 | 0.225 | 99.225 | 88000 | 0.075 | 0 | 0.075 | ... | ... | -0.003894 |
| 0.88829 | ... | ... | 97 | 0.225 | 97.225 | 90000 | 0.100 | 0 | 0.100 | ... | ... | -0.005028 |
| 0.887202 | ... | ... | 95 | 0.225 | 95.225 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.00517 |
| 0.886123 | ... | ... | 93 | 0.225 | 93.225 | 94000 | 0.100 | 0 | 0.100 | ... | ... | -0.005318 |
| 0.885052 | ... | ... | 91 | 0.225 | 91.225 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.006511 |
| 0.88399 | ... | ... | 89 | 0.225 | 89.225 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.006699 |
| 0.882935 | ... | ... | 87 | 0.225 | 87.225 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.007935 |
| 0.881889 | ... | ... | 85 | 0.225 | 85.225 | 102000 | 0.150 | 0 | 0.150 | ... | ... | -0.008165 |
| 0.88085 | ... | ... | 83 | 0.225 | 83.225 | 104000 | 0.175 | 0 | 0.175 | ... | ... | -0.009455 |
| 0.879819 | ... | ... | 81 | 0.225 | 81.225 | 106000 | 0.200 | 0 | 0.200 | ... | ... | -0.010771 |
| 0.878795 | ... | ... | 79 | 0.225 | 79.225 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.01109 |
| 0.877778 | ... | ... | 77 | 0.225 | 77.225 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.012479 |
| 0.876767 | ... | ... | 75 | 0.225 | 75.225 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.013905 |
| 0.875764 | ... | ... | 73 | 0.225 | 73.225 | 114000 | 0.275 | 0 | 0.275 | ... | ... | -0.015375 |
| 0.874766 | ... | ... | 71 | 0.225 | 71.225 | 116000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.015849 |
| 0.873775 | ... | ... | 69 | 0.225 | 69.225 | 118000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.01742 |
| 0.87279 | ... | ... | 67 | 0.225 | 67.225 | 120000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.019048 |
| 0.871811 | ... | ... | 65 | 0.225 | 65.225 | 122000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.020738 |
| 0.870837 | ... | ... | 63 | 0.225 | 63.225 | 124000 | 0.400 | 0 | 0.400 | ... | ... | -0.023557 |
| 0.86987 | ... | ... | 61 | 0.225 | 61.225 | 126000 | 0.425 | 0 | 0.425 | ... | ... | -0.025398 |
| 0.868907 | ... | ... | 59 | 0.225 | 59.225 | 128000 | 0.450 | 0 | 0.450 | ... | ... | -0.027322 |
| 0.86795 | ... | ... | 57 | 0.225 | 57.225 | 130000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.029337 |
| 0.866998 | ... | ... | 55 | 0.225 | 55.225 | 132000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.032526 |
| 0.866052 | ... | ... | 53 | 0.225 | 53.225 | 134000 | 0.575 | 0 | 0.575 | ... | ... | -0.03583 |
| 0.86511 | ... | ... | 51 | 0.225 | 51.225 | 136000 | 0.625 | 0 | 0.625 | ... | ... | -0.039263 |
| 0.863626 | ... | ... | 49.025 | 0.225 | 49.250 | 138000 | 0.675 | 0 | 0.675 | ... | ... | -0.042842 |
| 0.862089 | ... | ... | 47.050 | 0.225 | 47.275 | 140000 | 0.725 | 0 | 0.725 | ... | ... | -0.046584 |
| 0.860493 | ... | ... | 45.075 | 0.225 | 45.300 | 142000 | 0.775 | 0 | 0.775 | ... | ... | -0.050509 |
| 0.858203 | ... | ... | 43.125 | 0.225 | 43.350 | 144000 | 0.850 | 0 | 0.850 | ... | ... | -0.055692 |
| 0.855127 | ... | ... | 41.200 | 0.225 | 41.425 | 146000 | 0.925 | 0 | 0.925 | ... | ... | -0.0611 |
| 0.851846 | ... | ... | 39.275 | 0.225 | 39.500 | 148000 | 1.025 | 0.025 | 1 | ... | ... | -0.06779 |
| 0.848335 | ... | ... | 37.350 | 0.225 | 37.575 | 150000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.074754 |
| 0.843137 | ... | ... | 35.475 | 0.225 | 35.700 | 152000 | 1.225 | 0 | 1.225 | ... | ... | -0.082038 |
| 0.837561 | ... | ... | 33.625 | 0.200 | 33.825 | 154000 | 1.350 | 0 | 1.350 | ... | ... | -0.090668 |
| 0.830101 | ... | ... | 31.775 | 0.225 | 32 | 156000 | 1.500 | 0 | 1.500 | ... | ... | -0.100646 |
| 0.822125 | ... | ... | 29.975 | 0.200 | 30.175 | 158000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.111057 |
| 0.812835 | ... | ... | 28.200 | 0.175 | 28.375 | 160000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.123757 |
| 0.80145 | ... | ... | 26.450 | 0.175 | 26.625 | 162000 | 2.075 | -0.025 | 2.100 | ... | ... | -0.1378 |
| 0.78864 | ... | ... | 24.725 | 0.175 | 24.900 | 164000 | 2.325 | -0.050 | 2.375 | ... | ... | -0.153194 |
| 0.773689 | ... | ... | 23.050 | 0.175 | 23.225 | 166000 | 2.600 | -0.050 | 2.650 | ... | ... | -0.169957 |
| 0.756635 | ... | ... | 21.425 | 0.175 | 21.600 | 168000 | 2.925 | -0.050 | 2.975 | ... | ... | -0.188807 |
| 0.73811 | ... | ... | 19.850 | 0.150 | 20 | 170000 | 3.275 | -0.075 | 3.350 | ... | ... | -0.208998 |
| 0.717518 | ... | ... | 18.300 | 0.150 | 18.450 | 172000 | 3.700 | -0.050 | 3.750 | ... | ... | -0.231717 |
| 0.694461 | ... | ... | 16.825 | 0.150 | 16.975 | 174000 | 4.150 | -0.075 | 4.225 | ... | ... | -0.255668 |
| 0.669601 | ... | ... | 15.375 | 0.175 | 15.550 | 176000 | 4.675 | -0.050 | 4.725 | ... | ... | -0.281789 |
| 0.643016 | ... | ... | 14.025 | 0.150 | 14.175 | 178000 | 5.225 | -0.075 | 5.300 | ... | ... | -0.30908 |
| 0.614777 | ... | ... | 12.700 | 0.150 | 12.850 | 180000 | 5.850 | -0.075 | 5.925 | ... | ... | -0.33821 |
| 0.584771 | ... | ... | 11.450 | 0.150 | 11.600 | 182000 | 6.550 | -0.050 | 6.600 | ... | ... | -0.368859 |
| 0.553378 | ... | ... | 10.250 | 0.150 | 10.400 | 184000 | 7.275 | -0.075 | 7.350 | ... | ... | -0.400534 |
| 0.520637 | ... | ... | 9.100 | 0.150 | 9.250 | 186000 | 8.075 | -0.075 | 8.150 | ... | ... | -0.433439 |
| 0.486669 | ... | ... | 8.025 | 0.150 | 8.175 | 188000 | 8.925 | -0.075 | 9 | ... | ... | -0.467361 |
| 0.451568 | ... | ... | 7.025 | 0.125 | 7.150 | 190000 | 9.850 | -0.075 | 9.925 | ... | ... | -0.502068 |
| 0.415642 | ... | ... | 6.075 | 0.125 | 6.200 | 192000 | 10.825 | -0.100 | 10.925 | ... | ... | -0.537546 |
| 0.379208 | ... | ... | 5.225 | 0.100 | 5.325 | 194000 | 11.875 | -0.125 | 12 | ... | ... | -0.573357 |
| 0.343175 | ... | ... | 4.450 | 0.100 | 4.550 | 196000 | 13.050 | -0.125 | 13.175 | ... | ... | -0.608037 |
| 0.307613 | ... | ... | 3.800 | 0.050 | 3.850 | 198000 | 14.300 | -0.150 | 14.450 | ... | ... | -0.641806 |
| 0.274626 | ... | ... | 3.225 | 0.050 | 3.275 | 200000 | 15.650 | -0.175 | 15.825 | ... | ... | -0.673421 |
| 0.24358 | ... | ... | 2.725 | 0.050 | 2.775 | 202000 | 17.125 | -0.175 | 17.300 | ... | ... | -0.701153 |
| 0.215032 | ... | ... | 2.325 | 0.025 | 2.350 | 204000 | 18.650 | -0.200 | 18.850 | ... | ... | -0.726854 |
| 0.189578 | ... | ... | 1.975 | 0.025 | 2 | 206000 | 20.275 | -0.175 | 20.450 | ... | ... | -0.748184 |
| 0.166523 | ... | ... | 1.675 | 0.025 | 1.700 | 208000 | 21.950 | -0.175 | 22.125 | ... | ... | -0.766758 |
| 0.146163 | ... | ... | 1.425 | 0.025 | 1.450 | 210000 | 23.650 | -0.200 | 23.850 | ... | ... | -0.783603 |
| 0.128814 | ... | ... | 1.225 | 0.025 | 1.250 | 212000 | 25.425 | -0.200 | 25.625 | ... | ... | -0.796283 |
| 0.111593 | ... | ... | 1.050 | 0 | 1.050 | 214000 | 27.250 | -0.200 | 27.450 | ... | ... | -0.805881 |
| 0.097681 | ... | ... | 0.900 | 0 | 0.900 | 216000 | 29.100 | -0.200 | 29.300 | ... | ... | -0.81366 |
| 0.085647 | ... | ... | 0.775 | 0 | 0.775 | 218000 | 30.975 | -0.225 | 31.200 | ... | ... | -0.819708 |
| 0.075586 | ... | ... | 0.675 | 0 | 0.675 | 220000 | 32.900 | -0.200 | 33.100 | ... | ... | -0.822932 |
| 0.067586 | ... | ... | 0.600 | 0 | 0.600 | 222000 | 34.825 | -0.225 | 35.050 | ... | ... | -0.825854 |
| 0.061714 | ... | ... | 0.525 | 0.025 | 0.550 | 224000 | 36.800 | -0.225 | 37.025 | ... | ... | -0.826274 |
| 0.056064 | ... | ... | 0.475 | 0.025 | 0.500 | 226000 | 38.775 | -0.225 | 39 | ... | ... | -0.826596 |
| 0.050592 | ... | ... | 0.450 | 0 | 0.450 | 228000 | 40.775 | -0.225 | 41 | ... | ... | -0.825805 |
| 0.047247 | ... | ... | 0.425 | 0 | 0.425 | 230000 | 42.775 | -0.225 | 43 | ... | ... | -0.825017 |
| 0.044051 | ... | ... | 0.400 | 0 | 0.400 | 232000 | 44.775 | -0.225 | 45 | ... | ... | -0.824232 |
| 0.040985 | ... | ... | 0.375 | 0 | 0.375 | 234000 | 46.775 | -0.225 | 47 | ... | ... | -0.823448 |
| 0.038033 | ... | ... | 0.350 | 0 | 0.350 | 236000 | 48.775 | -0.225 | 49 | ... | ... | -0.822667 |
| 0.03518 | ... | ... | 0.325 | 0 | 0.325 | 238000 | 50.775 | -0.225 | 51 | ... | ... | -0.821888 |
| 0.032413 | ... | ... | 0.300 | 0 | 0.300 | 240000 | 52.775 | -0.225 | 53 | ... | ... | -0.821111 |
| 0.031696 | ... | ... | 0.300 | 0 | 0.300 | 242000 | 54.775 | -0.225 | 55 | ... | ... | -0.820336 |
| 0.029082 | ... | ... | 0.275 | 0 | 0.275 | 244000 | 56.775 | -0.225 | 57 | ... | ... | -0.819563 |
| 0.026522 | ... | ... | 0.250 | 0 | 0.250 | 246000 | 58.775 | -0.225 | 59 | ... | ... | -0.818791 |
| 0.025991 | ... | ... | 0.250 | 0 | 0.250 | 248000 | 60.775 | -0.225 | 61 | ... | ... | -0.818022 |
| 0.023538 | ... | ... | 0.225 | 0 | 0.225 | 250000 | 62.775 | -0.225 | 63 | ... | ... | -0.817255 |
| 0.023095 | ... | ... | 0.225 | 0 | 0.225 | 252000 | 64.775 | -0.225 | 65 | ... | ... | -0.81649 |
| 0.022675 | ... | ... | 0.225 | 0 | 0.225 | 254000 | 66.775 | -0.225 | 67 | ... | ... | -0.815727 |
| 0.020359 | ... | ... | 0.200 | 0 | 0.200 | 256000 | 68.775 | -0.225 | 69 | ... | ... | -0.814965 |
| 0.020009 | ... | ... | 0.200 | 0 | 0.200 | 258000 | 70.775 | -0.225 | 71 | ... | ... | -0.814206 |
| 0.019676 | ... | ... | 0.200 | 0 | 0.200 | 260000 | 72.775 | -0.225 | 73 | ... | ... | -0.813448 |
| 0.017461 | ... | ... | 0.175 | 0 | 0.175 | 262000 | 74.775 | -0.225 | 75 | ... | ... | -0.812693 |
| 0.017185 | ... | ... | 0.175 | 0 | 0.175 | 264000 | 76.775 | -0.225 | 77 | ... | ... | -0.811939 |
| 0.016921 | ... | ... | 0.175 | 0 | 0.175 | 266000 | 78.775 | -0.225 | 79 | ... | ... | -0.811187 |
| 0.016669 | ... | ... | 0.175 | 0 | 0.175 | 268000 | 80.775 | -0.225 | 81 | ... | ... | -0.810437 |
| 0.014561 | ... | ... | 0.150 | 0 | 0.150 | 270000 | 82.775 | -0.225 | 83 | ... | ... | -0.809688 |
| 0.014354 | ... | ... | 0.150 | 0 | 0.150 | 272000 | 84.775 | -0.225 | 85 | ... | ... | -0.808942 |
| 0.014155 | ... | ... | 0.150 | 0 | 0.150 | 274000 | 86.775 | -0.225 | 87 | ... | ... | -0.808197 |
| 0.013964 | ... | ... | 0.150 | 0 | 0.150 | 276000 | 88.775 | -0.225 | 89 | ... | ... | -0.807453 |
| 0.01378 | ... | ... | 0.150 | 0 | 0.150 | 278000 | 90.775 | -0.225 | 91 | ... | ... | -0.806712 |
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.