Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.882394 | ... | ... | 103.200 | 1.100 | 104.300 | 100000 | 0.175 | 0 | 0.175 | ... | ... | -0.00742 |
| 0.881359 | ... | ... | 101.200 | 1.100 | 102.300 | 102000 | 0.200 | 0 | 0.200 | ... | ... | -0.00843 |
| 0.880332 | ... | ... | 99.200 | 1.100 | 100.300 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.008649 |
| 0.879312 | ... | ... | 97.200 | 1.100 | 98.300 | 106000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.008875 |
| 0.878299 | ... | ... | 95.200 | 1.100 | 96.300 | 108000 | 0.225 | 0 | 0.225 | ... | ... | -0.009958 |
| 0.877294 | ... | ... | 93.200 | 1.100 | 94.300 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.010221 |
| 0.876295 | ... | ... | 91.200 | 1.100 | 92.300 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.011357 |
| 0.875303 | ... | ... | 89.200 | 1.100 | 90.300 | 114000 | 0.250 | 0 | 0.250 | ... | ... | -0.011659 |
| 0.874317 | ... | ... | 87.200 | 1.100 | 88.300 | 116000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011972 |
| 0.873337 | ... | ... | 85.200 | 1.100 | 86.300 | 118000 | 0.275 | 0 | 0.275 | ... | ... | -0.013202 |
| 0.872364 | ... | ... | 83.200 | 1.100 | 84.300 | 120000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.013563 |
| 0.871396 | ... | ... | 81.200 | 1.100 | 82.300 | 122000 | 0.300 | 0 | 0.300 | ... | ... | -0.014863 |
| 0.870435 | ... | ... | 79.200 | 1.100 | 80.300 | 124000 | 0.325 | 0 | 0.325 | ... | ... | -0.016201 |
| 0.869479 | ... | ... | 77.200 | 1.100 | 78.300 | 126000 | 0.350 | 0 | 0.350 | ... | ... | -0.017582 |
| 0.868528 | ... | ... | 75.200 | 1.100 | 76.300 | 128000 | 0.375 | 0 | 0.375 | ... | ... | -0.019007 |
| 0.867583 | ... | ... | 73.200 | 1.100 | 74.300 | 130000 | 0.425 | 0 | 0.425 | ... | ... | -0.021393 |
| 0.866643 | ... | ... | 71.200 | 1.100 | 72.300 | 132000 | 0.450 | 0 | 0.450 | ... | ... | -0.022926 |
| 0.865708 | ... | ... | 69.200 | 1.100 | 70.300 | 134000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.025421 |
| 0.864779 | ... | ... | 67.200 | 1.100 | 68.300 | 136000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.027978 |
| 0.863854 | ... | ... | 65.200 | 1.100 | 66.300 | 138000 | 0.625 | 0 | 0.625 | ... | ... | -0.031476 |
| 0.862934 | ... | ... | 63.200 | 1.100 | 64.300 | 140000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.034178 |
| 0.862018 | ... | ... | 61.200 | 1.100 | 62.300 | 142000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.037822 |
| 0.861107 | ... | ... | 59.225 | 1.075 | 60.300 | 144000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.041553 |
| 0.859771 | ... | ... | 57.250 | 1.075 | 58.325 | 146000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.045384 |
| 0.8584 | ... | ... | 55.300 | 1.050 | 56.350 | 148000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.04933 |
| 0.856525 | ... | ... | 53.375 | 1.025 | 54.400 | 150000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.053407 |
| 0.854091 | ... | ... | 51.450 | 1.025 | 52.475 | 152000 | 1.150 | -0.150 | 1.300 | ... | ... | -0.058431 |
| 0.851535 | ... | ... | 49.550 | 1 | 50.550 | 154000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.063601 |
| 0.848844 | ... | ... | 47.675 | 0.950 | 48.625 | 156000 | 1.350 | -0.175 | 1.525 | ... | ... | -0.06894 |
| 0.844966 | ... | ... | 45.800 | 0.950 | 46.750 | 158000 | 1.475 | -0.175 | 1.650 | ... | ... | -0.075234 |
| 0.840872 | ... | ... | 43.925 | 0.950 | 44.875 | 160000 | 1.600 | -0.175 | 1.775 | ... | ... | -0.081722 |
| 0.836007 | ... | ... | 42.075 | 0.950 | 43.025 | 162000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.089166 |
| 0.83033 | ... | ... | 40.250 | 0.950 | 41.200 | 164000 | 1.925 | -0.150 | 2.075 | ... | ... | -0.097547 |
| 0.823803 | ... | ... | 38.450 | 0.950 | 39.400 | 166000 | 2.125 | -0.125 | 2.250 | ... | ... | -0.106844 |
| 0.815867 | ... | ... | 36.675 | 0.975 | 37.650 | 168000 | 2.350 | -0.125 | 2.475 | ... | ... | -0.117034 |
| 0.807044 | ... | ... | 34.950 | 0.975 | 35.925 | 170000 | 2.600 | -0.125 | 2.725 | ... | ... | -0.128093 |
| 0.797322 | ... | ... | 33.275 | 0.950 | 34.225 | 172000 | 2.875 | -0.125 | 3 | ... | ... | -0.14 |
| 0.786208 | ... | ... | 31.650 | 0.925 | 32.575 | 174000 | 3.200 | -0.150 | 3.350 | ... | ... | -0.153296 |
| 0.773755 | ... | ... | 30.075 | 0.900 | 30.975 | 176000 | 3.550 | -0.175 | 3.725 | ... | ... | -0.167339 |
| 0.760039 | ... | ... | 28.525 | 0.900 | 29.425 | 178000 | 3.950 | -0.175 | 4.125 | ... | ... | -0.182599 |
| 0.745551 | ... | ... | 27.025 | 0.875 | 27.900 | 180000 | 4.375 | -0.225 | 4.600 | ... | ... | -0.198511 |
| 0.730294 | ... | ... | 25.600 | 0.800 | 26.400 | 182000 | 4.850 | -0.250 | 5.100 | ... | ... | -0.215477 |
| 0.713581 | ... | ... | 24.175 | 0.800 | 24.975 | 184000 | 5.350 | -0.275 | 5.625 | ... | ... | -0.233014 |
| 0.696225 | ... | ... | 22.825 | 0.750 | 23.575 | 186000 | 5.900 | -0.300 | 6.200 | ... | ... | -0.251452 |
| 0.677949 | ... | ... | 21.500 | 0.725 | 22.225 | 188000 | 6.500 | -0.325 | 6.825 | ... | ... | -0.270677 |
| 0.659087 | ... | ... | 20.200 | 0.700 | 20.900 | 190000 | 7.100 | -0.350 | 7.450 | ... | ... | -0.290096 |
| 0.639431 | ... | ... | 18.925 | 0.700 | 19.625 | 192000 | 7.750 | -0.375 | 8.125 | ... | ... | -0.310248 |
| 0.619391 | ... | ... | 17.700 | 0.650 | 18.350 | 194000 | 8.425 | -0.400 | 8.825 | ... | ... | -0.33087 |
| 0.598596 | ... | ... | 16.500 | 0.625 | 17.125 | 196000 | 9.125 | -0.425 | 9.550 | ... | ... | -0.35198 |
| 0.577216 | ... | ... | 15.300 | 0.625 | 15.925 | 198000 | 9.850 | -0.450 | 10.300 | ... | ... | -0.373605 |
| 0.555257 | ... | ... | 14.150 | 0.575 | 14.725 | 200000 | 10.600 | -0.450 | 11.050 | ... | ... | -0.395772 |
| 0.532567 | ... | ... | 13 | 0.575 | 13.575 | 202000 | 11.375 | -0.475 | 11.850 | ... | ... | -0.418517 |
| 0.509229 | ... | ... | 11.925 | 0.550 | 12.475 | 204000 | 12.175 | -0.500 | 12.675 | ... | ... | -0.441883 |
| 0.485229 | ... | ... | 10.875 | 0.525 | 11.400 | 206000 | 13.025 | -0.550 | 13.575 | ... | ... | -0.465818 |
| 0.460809 | ... | ... | 9.900 | 0.500 | 10.400 | 208000 | 13.950 | -0.575 | 14.525 | ... | ... | -0.490081 |
| 0.43601 | ... | ... | 8.975 | 0.475 | 9.450 | 210000 | 14.950 | -0.600 | 15.550 | ... | ... | -0.514422 |
| 0.411449 | ... | ... | 8.150 | 0.450 | 8.600 | 212000 | 16.025 | -0.625 | 16.650 | ... | ... | -0.53858 |
| 0.387561 | ... | ... | 7.425 | 0.425 | 7.850 | 214000 | 17.200 | -0.650 | 17.850 | ... | ... | -0.561973 |
| 0.364422 | ... | ... | 6.775 | 0.400 | 7.175 | 216000 | 18.475 | -0.650 | 19.125 | ... | ... | -0.584172 |
| 0.342734 | ... | ... | 6.225 | 0.375 | 6.600 | 218000 | 19.825 | -0.700 | 20.525 | ... | ... | -0.605163 |
| 0.322458 | ... | ... | 5.750 | 0.350 | 6.100 | 220000 | 21.275 | -0.700 | 21.975 | ... | ... | -0.624246 |
| 0.303853 | ... | ... | 5.350 | 0.325 | 5.675 | 222000 | 22.775 | -0.750 | 23.525 | ... | ... | -0.642032 |
| 0.287153 | ... | ... | 5 | 0.325 | 5.325 | 224000 | 24.350 | -0.750 | 25.100 | ... | ... | -0.657911 |
| 0.271426 | ... | ... | 4.700 | 0.300 | 5 | 226000 | 25.975 | -0.775 | 26.750 | ... | ... | -0.672251 |
| 0.257263 | ... | ... | 4.450 | 0.275 | 4.725 | 228000 | 27.650 | -0.800 | 28.450 | ... | ... | -0.684991 |
| 0.244743 | ... | ... | 4.225 | 0.275 | 4.500 | 230000 | 29.350 | -0.825 | 30.175 | ... | ... | -0.696661 |
| 0.23265 | ... | ... | 4.025 | 0.250 | 4.275 | 232000 | 31.100 | -0.825 | 31.925 | ... | ... | -0.706692 |
| 0.222233 | ... | ... | 3.850 | 0.250 | 4.100 | 234000 | 32.850 | -0.850 | 33.700 | ... | ... | -0.716267 |
| 0.212198 | ... | ... | 3.700 | 0.225 | 3.925 | 236000 | 34.650 | -0.850 | 35.500 | ... | ... | -0.724223 |
| 0.203177 | ... | ... | 3.550 | 0.225 | 3.775 | 238000 | 36.450 | -0.850 | 37.300 | ... | ... | -0.731788 |
| 0.194472 | ... | ... | 3.425 | 0.200 | 3.625 | 240000 | 38.250 | -0.875 | 39.125 | ... | ... | -0.739006 |
| 0.186046 | ... | ... | 3.275 | 0.200 | 3.475 | 242000 | 40.075 | -0.875 | 40.950 | ... | ... | -0.745288 |
| 0.178583 | ... | ... | 3.175 | 0.175 | 3.350 | 244000 | 41.900 | -0.900 | 42.800 | ... | ... | -0.751283 |
| 0.171358 | ... | ... | 3.050 | 0.175 | 3.225 | 246000 | 43.725 | -0.925 | 44.650 | ... | ... | -0.757017 |
| 0.164345 | ... | ... | 2.950 | 0.150 | 3.100 | 248000 | 45.575 | -0.925 | 46.500 | ... | ... | -0.761885 |
| 0.158267 | ... | ... | 2.850 | 0.150 | 3 | 250000 | 47.450 | -0.925 | 48.375 | ... | ... | -0.765908 |
| 0.152375 | ... | ... | 2.750 | 0.150 | 2.900 | 252000 | 49.300 | -0.950 | 50.250 | ... | ... | -0.770359 |
| 0.146649 | ... | ... | 2.650 | 0.150 | 2.800 | 254000 | 51.175 | -0.950 | 52.125 | ... | ... | -0.774003 |
| 0.14184 | ... | ... | 2.575 | 0.150 | 2.725 | 256000 | 53.075 | -0.950 | 54.025 | ... | ... | -0.776861 |
| 0.136407 | ... | ... | 2.500 | 0.125 | 2.625 | 258000 | 54.950 | -0.975 | 55.925 | ... | ... | -0.780191 |
| 0.131875 | ... | ... | 2.425 | 0.125 | 2.550 | 260000 | 56.850 | -0.975 | 57.825 | ... | ... | -0.782767 |
| 0.127467 | ... | ... | 2.350 | 0.125 | 2.475 | 262000 | 58.750 | -0.975 | 59.725 | ... | ... | -0.785219 |
| 0.12317 | ... | ... | 2.275 | 0.125 | 2.400 | 264000 | 60.650 | -1 | 61.650 | ... | ... | -0.787558 |
| 0.118976 | ... | ... | 2.225 | 0.100 | 2.325 | 266000 | 62.575 | -1 | 63.575 | ... | ... | -0.789192 |
| 0.11567 | ... | ... | 2.150 | 0.125 | 2.275 | 268000 | 64.500 | -1 | 65.500 | ... | ... | -0.790739 |
| 0.11166 | ... | ... | 2.100 | 0.100 | 2.200 | 270000 | 66.425 | -1 | 67.425 | ... | ... | -0.792205 |
| 0.108531 | ... | ... | 2.050 | 0.100 | 2.150 | 272000 | 68.350 | -1 | 69.350 | ... | ... | -0.793594 |
| 0.105481 | ... | ... | 2 | 0.100 | 2.100 | 274000 | 70.275 | -1.025 | 71.300 | ... | ... | -0.794914 |
| 0.1017 | ... | ... | 1.950 | 0.075 | 2.025 | 276000 | 72.225 | -1.025 | 73.250 | ... | ... | -0.7956 |
| 0.09879 | ... | ... | 1.900 | 0.075 | 1.975 | 278000 | 74.150 | -1.050 | 75.200 | ... | ... | -0.796798 |
| 0.095943 | ... | ... | 1.850 | 0.075 | 1.925 | 280000 | 76.100 | -1.050 | 77.150 | ... | ... | -0.797382 |
| 0.093966 | ... | ... | 1.825 | 0.075 | 1.900 | 282000 | 78.050 | -1.050 | 79.100 | ... | ... | -0.797924 |
| 0.091236 | ... | ... | 1.775 | 0.075 | 1.850 | 284000 | 80 | -1.050 | 81.050 | ... | ... | -0.798427 |
| 0.089368 | ... | ... | 1.750 | 0.075 | 1.825 | 286000 | 81.975 | -1.050 | 83.025 | ... | ... | -0.798358 |
| 0.086739 | ... | ... | 1.700 | 0.075 | 1.775 | 288000 | 83.925 | -1.075 | 85 | ... | ... | -0.798796 |
| 0.084968 | ... | ... | 1.675 | 0.075 | 1.750 | 290000 | 85.900 | -1.075 | 86.975 | ... | ... | -0.798679 |
| 0.083239 | ... | ... | 1.650 | 0.075 | 1.725 | 292000 | 87.875 | -1.050 | 88.925 | ... | ... | -0.798545 |
| 0.080741 | ... | ... | 1.625 | 0.050 | 1.675 | 294000 | 89.850 | -1.075 | 90.925 | ... | ... | -0.798393 |
| 0.079093 | ... | ... | 1.600 | 0.050 | 1.650 | 296000 | 91.825 | -1.075 | 92.900 | ... | ... | -0.798226 |
| 0.077481 | ... | ... | 1.575 | 0.050 | 1.625 | 298000 | 93.800 | -1.075 | 94.875 | ... | ... | -0.798045 |
| 0.075903 | ... | ... | 1.550 | 0.050 | 1.600 | 300000 | 95.775 | -1.075 | 96.850 | ... | ... | -0.797849 |
| 0.074358 | ... | ... | 1.525 | 0.050 | 1.575 | 302000 | 97.775 | -1.075 | 98.850 | ... | ... | -0.79716 |
| 0.072843 | ... | ... | 1.500 | 0.050 | 1.550 | 304000 | 99.750 | -1.075 | 100.825 | ... | ... | -0.796946 |
| 0.07216 | ... | ... | 1.500 | 0.050 | 1.550 | 306000 | 101.725 | -1.100 | 102.825 | ... | ... | -0.796719 |
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.