Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92932 | ... | ... | 122.825 | 2.375 | 125.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.001245 |
| 0.928507 | ... | ... | 120.825 | 2.375 | 123.200 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.001276 |
| 0.927695 | ... | ... | 118.825 | 2.375 | 121.200 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001308 |
| 0.926883 | ... | ... | 116.825 | 2.375 | 119.200 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.00134 |
| 0.926071 | ... | ... | 114.825 | 2.375 | 117.200 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001374 |
| 0.925259 | ... | ... | 112.825 | 2.375 | 115.200 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001408 |
| 0.924445 | ... | ... | 110.825 | 2.375 | 113.200 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001444 |
| 0.923631 | ... | ... | 108.825 | 2.375 | 111.200 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.00148 |
| 0.922814 | ... | ... | 106.825 | 2.375 | 109.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.002681 |
| 0.921995 | ... | ... | 104.825 | 2.375 | 107.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002749 |
| 0.921172 | ... | ... | 102.825 | 2.375 | 105.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002819 |
| 0.920347 | ... | ... | 100.825 | 2.375 | 103.200 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002891 |
| 0.919517 | ... | ... | 98.825 | 2.375 | 101.200 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002965 |
| 0.918682 | ... | ... | 96.825 | 2.375 | 99.200 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.004216 |
| 0.917842 | ... | ... | 94.825 | 2.375 | 97.200 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.004326 |
| 0.916996 | ... | ... | 92.825 | 2.375 | 95.200 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.004439 |
| 0.916144 | ... | ... | 90.825 | 2.375 | 93.200 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.004556 |
| 0.915284 | ... | ... | 88.825 | 2.375 | 91.200 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.005874 |
| 0.914415 | ... | ... | 86.825 | 2.375 | 89.200 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.006031 |
| 0.913538 | ... | ... | 84.825 | 2.375 | 87.200 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.006194 |
| 0.91265 | ... | ... | 82.825 | 2.375 | 85.200 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.007576 |
| 0.911751 | ... | ... | 80.825 | 2.375 | 83.200 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.007785 |
| 0.91084 | ... | ... | 78.825 | 2.375 | 81.200 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.009213 |
| 0.909916 | ... | ... | 76.825 | 2.375 | 79.200 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.009472 |
| 0.908977 | ... | ... | 74.825 | 2.375 | 77.200 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.010961 |
| 0.908022 | ... | ... | 72.825 | 2.375 | 75.200 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.012477 |
| 0.90705 | ... | ... | 70.825 | 2.375 | 73.200 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.01284 |
| 0.906058 | ... | ... | 68.825 | 2.375 | 71.200 | 142000 | 0.225 | 0 | 0.225 | ... | ... | -0.014442 |
| 0.905045 | ... | ... | 66.825 | 2.375 | 69.200 | 144000 | 0.250 | 0 | 0.250 | ... | ... | -0.016089 |
| 0.904009 | ... | ... | 64.825 | 2.375 | 67.200 | 146000 | 0.275 | 0 | 0.275 | ... | ... | -0.017787 |
| 0.902948 | ... | ... | 62.825 | 2.375 | 65.200 | 148000 | 0.300 | 0 | 0.300 | ... | ... | -0.019543 |
| 0.901858 | ... | ... | 60.825 | 2.375 | 63.200 | 150000 | 0.325 | 0 | 0.325 | ... | ... | -0.021364 |
| 0.900738 | ... | ... | 58.825 | 2.375 | 61.200 | 152000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.024438 |
| 0.899583 | ... | ... | 56.825 | 2.375 | 59.200 | 154000 | 0.400 | 0 | 0.400 | ... | ... | -0.026416 |
| 0.897823 | ... | ... | 54.850 | 2.375 | 57.225 | 156000 | 0.450 | 0 | 0.450 | ... | ... | -0.029654 |
| 0.895979 | ... | ... | 52.875 | 2.375 | 55.250 | 158000 | 0.500 | 0 | 0.500 | ... | ... | -0.032986 |
| 0.894043 | ... | ... | 50.900 | 2.375 | 53.275 | 160000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.037556 |
| 0.891386 | ... | ... | 48.950 | 2.375 | 51.325 | 162000 | 0.625 | 0 | 0.625 | ... | ... | -0.041123 |
| 0.888581 | ... | ... | 47.025 | 2.350 | 49.375 | 164000 | 0.700 | 0 | 0.700 | ... | ... | -0.045939 |
| 0.884964 | ... | ... | 45.100 | 2.350 | 47.450 | 166000 | 0.800 | 0 | 0.800 | ... | ... | -0.051974 |
| 0.880482 | ... | ... | 43.175 | 2.375 | 45.550 | 168000 | 0.900 | 0 | 0.900 | ... | ... | -0.05815 |
| 0.875093 | ... | ... | 41.300 | 2.375 | 43.675 | 170000 | 1.025 | 0.025 | 1 | ... | ... | -0.065515 |
| 0.86942 | ... | ... | 39.425 | 2.375 | 41.800 | 172000 | 1.150 | 0.025 | 1.125 | ... | ... | -0.073056 |
| 0.863435 | ... | ... | 37.575 | 2.350 | 39.925 | 174000 | 1.225 | -0.050 | 1.275 | 1.225 | 1.200 | -0.078901 |
| 0.856442 | ... | ... | 35.725 | 2.350 | 38.075 | 176000 | 1.425 | 0 | 1.425 | ... | ... | -0.089792 |
| 0.847756 | ... | ... | 33.900 | 2.375 | 36.275 | 178000 | 1.600 | 0.025 | 1.575 | ... | ... | -0.09994 |
| 0.839303 | ... | ... | 32.100 | 2.350 | 34.450 | 180000 | 1.775 | 0 | 1.775 | ... | ... | -0.110386 |
| 0.829109 | ... | ... | 30.350 | 2.325 | 32.675 | 182000 | 1.975 | 0 | 1.975 | ... | ... | -0.122036 |
| 0.817805 | ... | ... | 28.600 | 2.325 | 30.925 | 184000 | 2.200 | 0 | 2.200 | 2.200 | 2.200 | -0.134877 |
| 0.805372 | ... | ... | 26.875 | 2.325 | 29.200 | 186000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.148904 |
| 0.791791 | ... | ... | 25.200 | 2.300 | 27.500 | 188000 | 2.725 | -0.050 | 2.775 | ... | ... | -0.164116 |
| 0.776504 | ... | ... | 23.550 | 2.300 | 25.850 | 190000 | 3 | -0.050 | 3.050 | 3 | 3 | -0.179858 |
| 0.760079 | ... | ... | 21.950 | 2.275 | 24.225 | 192000 | 3.400 | -0.075 | 3.475 | 3.400 | 3.325 | -0.19937 |
| 0.742487 | ... | ... | 20.400 | 2.225 | 22.625 | 194000 | 3.775 | -0.100 | 3.875 | 3.750 | 3.750 | -0.218703 |
| 0.723266 | ... | ... | 18.875 | 2.200 | 21.075 | 196000 | 4.200 | -0.125 | 4.325 | 4.275 | 4.150 | -0.239731 |
| 0.70249 | ... | ... | 17.400 | 2.175 | 19.575 | 198000 | 4.600 | -0.050 | 4.650 | 4.600 | 4.600 | -0.260987 |
| 0.680571 | ... | ... | 15.975 | 2.125 | 18.100 | 200000 | 5.150 | -0.200 | 5.350 | 5.200 | 5.075 | -0.285652 |
| 0.657159 | ... | ... | 14.600 | 2.075 | 16.675 | 202000 | 5.700 | -0.250 | 5.950 | 5.700 | 5.700 | -0.310915 |
| 0.632324 | 15.300 | 15.300 | 15.325 | -0.025 | 15.300 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | -0.337857 |
| 0.606136 | ... | ... | 12.025 | 1.950 | 13.975 | 206000 | 6.900 | -0.025 | 6.925 | 6.950 | 6.850 | -0.365219 |
| 0.578657 | ... | ... | 10.800 | 1.900 | 12.700 | 208000 | 7.600 | -0.425 | 8.025 | 7.700 | 7.550 | -0.394649 |
| 0.549943 | 11.225 | 11.200 | 9.650 | 1.825 | 11.475 | 210000 | 8.450 | 0.125 | 8.325 | 8.450 | 8.300 | -0.425478 |
| 0.520043 | 9.650 | 9.200 | 8.575 | 1.725 | 10.300 | 212000 | 9.125 | 0 | 9.125 | 9.125 | 9.125 | -0.45715 |
| 0.48911 | 9.100 | 8.150 | 7.575 | 1.625 | 9.200 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | -0.489707 |
| 0.457413 | 7.750 | 6.700 | 6.650 | 1.525 | 8.175 | 216000 | 11.050 | 0.125 | 10.925 | 11.050 | 11.050 | -0.522874 |
| 0.425242 | ... | ... | 5.775 | 1.450 | 7.225 | 218000 | 11.950 | -0.875 | 12.825 | ... | ... | -0.558122 |
| 0.393281 | ... | ... | 5.025 | 1.350 | 6.375 | 220000 | 13.050 | -0.975 | 14.025 | ... | ... | -0.592401 |
| 0.361673 | ... | ... | 4.325 | 1.275 | 5.600 | 222000 | 14.225 | -1.075 | 15.300 | ... | ... | -0.626431 |
| 0.330226 | ... | ... | 3.725 | 1.150 | 4.875 | 224000 | 15.475 | -1.175 | 16.650 | ... | ... | -0.659833 |
| 0.300355 | 4.250 | 4.250 | 4.250 | 0 | 4.250 | 226000 | 16.825 | -1.250 | 18.075 | ... | ... | -0.691445 |
| 0.272014 | ... | ... | 2.725 | 0.975 | 3.700 | 228000 | 18.225 | -1.350 | 19.575 | ... | ... | -0.722192 |
| 0.244808 | ... | ... | 2.325 | 0.875 | 3.200 | 230000 | 19.700 | -1.450 | 21.150 | ... | ... | -0.750943 |
| 0.218924 | 2.350 | 2.350 | 1.975 | 0.775 | 2.750 | 232000 | 21.225 | -1.575 | 22.800 | ... | ... | -0.778252 |
| 0.1997 | 2.475 | 2.450 | 2.375 | 0.100 | 2.475 | 234000 | 22.825 | -1.650 | 24.475 | ... | ... | -0.802666 |
| 0.174275 | 1.750 | 1.750 | 1.425 | 0.625 | 2.050 | 236000 | 24.475 | -1.725 | 26.200 | ... | ... | -0.824888 |
| 0.155165 | ... | ... | 1.225 | 0.550 | 1.775 | 238000 | 26.175 | -1.800 | 27.975 | ... | ... | -0.844602 |
| 0.137265 | ... | ... | 1.050 | 0.475 | 1.525 | 240000 | 27.900 | -1.900 | 29.800 | ... | ... | -0.863011 |
| 0.120616 | ... | ... | 0.900 | 0.400 | 1.300 | 242000 | 29.675 | -1.975 | 31.650 | ... | ... | -0.8784 |
| 0.106749 | ... | ... | 0.775 | 0.350 | 1.125 | 244000 | 31.500 | -2.025 | 33.525 | ... | ... | -0.890385 |
| 0.094437 | ... | ... | 0.650 | 0.325 | 0.975 | 246000 | 33.325 | -2.075 | 35.400 | ... | ... | -0.902257 |
| 0.083766 | ... | ... | 0.575 | 0.275 | 0.850 | 248000 | 35.200 | -2.125 | 37.325 | ... | ... | -0.910349 |
| 0.074829 | ... | ... | 0.500 | 0.250 | 0.750 | 250000 | 37.100 | -2.175 | 39.275 | ... | ... | -0.916338 |
| 0.066009 | ... | ... | 0.425 | 0.225 | 0.650 | 252000 | 39 | -2.225 | 41.225 | ... | ... | -0.922117 |
| 0.059002 | ... | ... | 0.375 | 0.200 | 0.575 | 254000 | 40.950 | -2.250 | 43.200 | ... | ... | -0.923876 |
| 0.052092 | ... | ... | 0.325 | 0.175 | 0.500 | 256000 | 42.875 | -2.300 | 45.175 | ... | ... | -0.927373 |
| 0.047094 | ... | ... | 0.275 | 0.175 | 0.450 | 258000 | 44.850 | -2.325 | 47.175 | ... | ... | -0.927028 |
| 0.042199 | ... | ... | 0.250 | 0.150 | 0.400 | 260000 | 46.825 | -2.350 | 49.175 | ... | ... | -0.926692 |
| 0.037376 | ... | ... | 0.225 | 0.125 | 0.350 | 262000 | 48.800 | -2.375 | 51.175 | ... | ... | -0.926363 |
| 0.034563 | ... | ... | 0.200 | 0.125 | 0.325 | 264000 | 50.800 | -2.375 | 53.175 | ... | ... | -0.924437 |
| 0.02985 | ... | ... | 0.175 | 0.100 | 0.275 | 266000 | 52.800 | -2.375 | 55.175 | ... | ... | -0.922647 |
| 0.027177 | ... | ... | 0.175 | 0.075 | 0.250 | 268000 | 54.800 | -2.375 | 57.175 | ... | ... | -0.920976 |
| 0.02456 | ... | ... | 0.150 | 0.075 | 0.225 | 270000 | 56.800 | -2.375 | 59.175 | ... | ... | -0.919408 |
| 0.021986 | ... | ... | 0.125 | 0.075 | 0.200 | 272000 | 58.800 | -2.375 | 61.175 | ... | ... | -0.917931 |
| 0.021534 | ... | ... | 0.125 | 0.075 | 0.200 | 274000 | 60.800 | -2.375 | 63.175 | ... | ... | -0.916534 |
| 0.019054 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 62.800 | -2.375 | 65.175 | ... | ... | -0.915209 |
| 0.016586 | ... | ... | 0.100 | 0.050 | 0.150 | 278000 | 64.800 | -2.375 | 67.175 | ... | ... | -0.913947 |
| 0.016272 | ... | ... | 0.100 | 0.050 | 0.150 | 280000 | 66.800 | -2.375 | 69.175 | ... | ... | -0.912743 |
| 0.013852 | ... | ... | 0.100 | 0.025 | 0.125 | 282000 | 68.800 | -2.375 | 71.175 | ... | ... | -0.911591 |
| 0.013603 | ... | ... | 0.100 | 0.025 | 0.125 | 284000 | 70.800 | -2.375 | 73.175 | ... | ... | -0.910485 |
| 0.013367 | ... | ... | 0.075 | 0.050 | 0.125 | 286000 | 72.800 | -2.375 | 75.175 | ... | ... | -0.909422 |
| 0.011014 | ... | ... | 0.075 | 0.025 | 0.100 | 288000 | 74.800 | -2.375 | 77.175 | ... | ... | -0.908398 |
| 0.010831 | ... | ... | 0.075 | 0.025 | 0.100 | 290000 | 76.800 | -2.375 | 79.175 | ... | ... | -0.90741 |
| 0.010656 | ... | ... | 0.075 | 0.025 | 0.100 | 292000 | 78.800 | -2.375 | 81.175 | ... | ... | -0.906453 |
| 0.008329 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 80.800 | -2.375 | 83.175 | ... | ... | -0.905527 |
| 0.0082 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 82.800 | -2.375 | 85.175 | ... | ... | -0.904628 |
| 0.008076 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 84.800 | -2.375 | 87.175 | ... | ... | -0.903755 |
| 0.007958 | ... | ... | 0.075 | 0 | 0.075 | 300000 | 86.800 | -2.375 | 89.175 | ... | ... | -0.902906 |
| 0.007844 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 88.800 | -2.375 | 91.175 | ... | ... | -0.902078 |
| 0.007735 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 90.800 | -2.375 | 93.175 | ... | ... | -0.901271 |
| 0.005481 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 92.800 | -2.375 | 95.175 | ... | ... | -0.900482 |
| 0.005407 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 94.800 | -2.375 | 97.175 | ... | ... | -0.899712 |
| 0.005336 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 96.800 | -2.375 | 99.175 | ... | ... | -0.898958 |
| 0.005267 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.800 | -2.375 | 101.175 | ... | ... | -0.898219 |
| 0.005201 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.800 | -2.375 | 103.175 | ... | ... | -0.897495 |
| 0 | ... | ... | ... | ... | ... | 316000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 318000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 320000 | ... | ... | ... | ... | ... | 0 |
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.