Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.878648 | ... | ... | 95.150 | 0.350 | 95.500 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.005149 |
| 0.877487 | ... | ... | 93.150 | 0.350 | 93.500 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.006303 |
| 0.876335 | ... | ... | 91.150 | 0.350 | 91.500 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.006483 |
| 0.875193 | ... | ... | 89.150 | 0.350 | 89.500 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.007678 |
| 0.874059 | ... | ... | 87.150 | 0.350 | 87.500 | 100000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007899 |
| 0.872933 | ... | ... | 85.150 | 0.350 | 85.500 | 102000 | 0.175 | 0 | 0.175 | ... | ... | -0.009145 |
| 0.871816 | ... | ... | 83.150 | 0.350 | 83.500 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.010415 |
| 0.870707 | ... | ... | 81.150 | 0.350 | 81.500 | 106000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.01072 |
| 0.869605 | ... | ... | 79.150 | 0.350 | 79.500 | 108000 | 0.225 | 0 | 0.225 | ... | ... | -0.012059 |
| 0.868511 | ... | ... | 77.150 | 0.350 | 77.500 | 110000 | 0.250 | 0 | 0.250 | ... | ... | -0.013433 |
| 0.867424 | ... | ... | 75.150 | 0.350 | 75.500 | 112000 | 0.275 | 0 | 0.275 | ... | ... | -0.014848 |
| 0.866345 | ... | ... | 73.150 | 0.350 | 73.500 | 114000 | 0.300 | 0 | 0.300 | ... | ... | -0.016308 |
| 0.865272 | ... | ... | 71.150 | 0.350 | 71.500 | 116000 | 0.325 | 0 | 0.325 | ... | ... | -0.017818 |
| 0.864206 | ... | ... | 69.150 | 0.350 | 69.500 | 118000 | 0.350 | 0 | 0.350 | ... | ... | -0.019383 |
| 0.863146 | ... | ... | 67.150 | 0.350 | 67.500 | 120000 | 0.375 | 0 | 0.375 | ... | ... | -0.021007 |
| 0.862093 | ... | ... | 65.150 | 0.350 | 65.500 | 122000 | 0.400 | 0 | 0.400 | ... | ... | -0.022697 |
| 0.861046 | ... | ... | 63.150 | 0.350 | 63.500 | 124000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.024457 |
| 0.860005 | ... | ... | 61.150 | 0.350 | 61.500 | 126000 | 0.475 | 0 | 0.475 | ... | ... | -0.027309 |
| 0.85897 | ... | ... | 59.150 | 0.350 | 59.500 | 128000 | 0.500 | 0 | 0.500 | ... | ... | -0.029239 |
| 0.857941 | ... | ... | 57.150 | 0.350 | 57.500 | 130000 | 0.550 | 0 | 0.550 | ... | ... | -0.032278 |
| 0.856917 | ... | ... | 55.150 | 0.350 | 55.500 | 132000 | 0.575 | 0 | 0.575 | ... | ... | -0.034411 |
| 0.855899 | ... | ... | 53.150 | 0.350 | 53.500 | 134000 | 0.625 | 0 | 0.625 | ... | ... | -0.03768 |
| 0.854886 | ... | ... | 51.150 | 0.350 | 51.500 | 136000 | 0.675 | 0 | 0.675 | ... | ... | -0.041081 |
| 0.853375 | ... | ... | 49.175 | 0.350 | 49.525 | 138000 | 0.725 | 0 | 0.725 | ... | ... | -0.04463 |
| 0.851815 | ... | ... | 47.200 | 0.350 | 47.550 | 140000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.048343 |
| 0.850201 | ... | ... | 45.225 | 0.350 | 45.575 | 142000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.053252 |
| 0.847945 | ... | ... | 43.300 | 0.325 | 43.625 | 144000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.05836 |
| 0.844962 | ... | ... | 41.375 | 0.325 | 41.700 | 146000 | 1 | -0.025 | 1.025 | ... | ... | -0.063695 |
| 0.841786 | ... | ... | 39.450 | 0.325 | 39.775 | 148000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.070271 |
| 0.837752 | ... | ... | 37.575 | 0.300 | 37.875 | 150000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.078078 |
| 0.83212 | ... | ... | 35.700 | 0.325 | 36.025 | 152000 | 1.350 | -0.050 | 1.400 | ... | ... | -0.086174 |
| 0.826102 | ... | ... | 33.875 | 0.300 | 34.175 | 154000 | 1.500 | -0.050 | 1.550 | ... | ... | -0.095522 |
| 0.818326 | ... | ... | 32.075 | 0.300 | 32.375 | 156000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.106108 |
| 0.809389 | ... | ... | 30.300 | 0.300 | 30.600 | 158000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.118747 |
| 0.799241 | ... | ... | 28.550 | 0.300 | 28.850 | 160000 | 2.125 | -0.050 | 2.175 | ... | ... | -0.131734 |
| 0.787834 | ... | ... | 26.850 | 0.275 | 27.125 | 162000 | 2.375 | -0.050 | 2.425 | ... | ... | -0.145927 |
| 0.773918 | ... | ... | 25.200 | 0.275 | 25.475 | 164000 | 2.675 | -0.075 | 2.750 | ... | ... | -0.162026 |
| 0.758758 | ... | ... | 23.575 | 0.275 | 23.850 | 166000 | 3 | -0.075 | 3.075 | ... | ... | -0.179253 |
| 0.742319 | ... | ... | 22 | 0.250 | 22.250 | 168000 | 3.375 | -0.075 | 3.450 | ... | ... | -0.198217 |
| 0.724065 | ... | ... | 20.450 | 0.250 | 20.700 | 170000 | 3.775 | -0.100 | 3.875 | ... | ... | -0.218253 |
| 0.703629 | ... | ... | 18.975 | 0.250 | 19.225 | 172000 | 4.225 | -0.100 | 4.325 | ... | ... | -0.239881 |
| 0.682419 | ... | ... | 17.525 | 0.225 | 17.750 | 174000 | 4.725 | -0.100 | 4.825 | ... | ... | -0.262982 |
| 0.659195 | ... | ... | 16.125 | 0.225 | 16.350 | 176000 | 5.250 | -0.100 | 5.350 | ... | ... | -0.287089 |
| 0.634486 | ... | ... | 14.775 | 0.225 | 15 | 178000 | 5.825 | -0.125 | 5.950 | ... | ... | -0.312577 |
| 0.608584 | ... | ... | 13.475 | 0.200 | 13.675 | 180000 | 6.450 | -0.125 | 6.575 | ... | ... | -0.33935 |
| 0.581075 | ... | ... | 12.225 | 0.200 | 12.425 | 182000 | 7.125 | -0.125 | 7.250 | ... | ... | -0.367321 |
| 0.552303 | ... | ... | 11.025 | 0.200 | 11.225 | 184000 | 7.850 | -0.150 | 8 | ... | ... | -0.39641 |
| 0.522324 | ... | ... | 9.875 | 0.175 | 10.050 | 186000 | 8.600 | -0.175 | 8.775 | ... | ... | -0.426551 |
| 0.491113 | ... | ... | 8.800 | 0.150 | 8.950 | 188000 | 9.425 | -0.175 | 9.600 | ... | ... | -0.457755 |
| 0.458777 | ... | ... | 7.750 | 0.150 | 7.900 | 190000 | 10.325 | -0.175 | 10.500 | ... | ... | -0.489721 |
| 0.425604 | ... | ... | 6.775 | 0.150 | 6.925 | 192000 | 11.250 | -0.200 | 11.450 | ... | ... | -0.522668 |
| 0.391902 | ... | ... | 5.900 | 0.125 | 6.025 | 194000 | 12.300 | -0.200 | 12.500 | ... | ... | -0.555377 |
| 0.357998 | ... | ... | 5.075 | 0.125 | 5.200 | 196000 | 13.400 | -0.225 | 13.625 | ... | ... | -0.588307 |
| 0.324851 | ... | ... | 4.375 | 0.100 | 4.475 | 198000 | 14.625 | -0.225 | 14.850 | ... | ... | -0.619666 |
| 0.293204 | ... | ... | 3.750 | 0.100 | 3.850 | 200000 | 15.925 | -0.250 | 16.175 | ... | ... | -0.649769 |
| 0.263852 | ... | ... | 3.225 | 0.100 | 3.325 | 202000 | 17.350 | -0.250 | 17.600 | ... | ... | -0.676638 |
| 0.236693 | ... | ... | 2.775 | 0.100 | 2.875 | 204000 | 18.825 | -0.275 | 19.100 | ... | ... | -0.701827 |
| 0.211225 | ... | ... | 2.400 | 0.075 | 2.475 | 206000 | 20.400 | -0.275 | 20.675 | ... | ... | -0.723299 |
| 0.188804 | ... | ... | 2.075 | 0.075 | 2.150 | 208000 | 22.025 | -0.300 | 22.325 | ... | ... | -0.742415 |
| 0.168758 | ... | ... | 1.800 | 0.075 | 1.875 | 210000 | 23.725 | -0.300 | 24.025 | ... | ... | -0.757991 |
| 0.150067 | ... | ... | 1.575 | 0.050 | 1.625 | 212000 | 25.450 | -0.300 | 25.750 | ... | ... | -0.771908 |
| 0.134122 | ... | ... | 1.375 | 0.050 | 1.425 | 214000 | 27.225 | -0.325 | 27.550 | ... | ... | -0.783106 |
| 0.119765 | ... | ... | 1.200 | 0.050 | 1.250 | 216000 | 29.050 | -0.300 | 29.350 | ... | ... | -0.791563 |
| 0.107051 | ... | ... | 1.075 | 0.025 | 1.100 | 218000 | 30.900 | -0.325 | 31.225 | ... | ... | -0.798411 |
| 0.09605 | ... | ... | 0.950 | 0.025 | 0.975 | 220000 | 32.775 | -0.325 | 33.100 | ... | ... | -0.803731 |
| 0.08683 | ... | ... | 0.850 | 0.025 | 0.875 | 222000 | 34.675 | -0.350 | 35.025 | ... | ... | -0.80761 |
| 0.079449 | ... | ... | 0.775 | 0.025 | 0.800 | 224000 | 36.625 | -0.325 | 36.950 | ... | ... | -0.809127 |
| 0.07229 | ... | ... | 0.700 | 0.025 | 0.725 | 226000 | 38.575 | -0.325 | 38.900 | ... | ... | -0.810466 |
| 0.066992 | ... | ... | 0.650 | 0.025 | 0.675 | 228000 | 40.525 | -0.350 | 40.875 | ... | ... | -0.81165 |
| 0.061884 | ... | ... | 0.600 | 0.025 | 0.625 | 230000 | 42.500 | -0.350 | 42.850 | ... | ... | -0.811767 |
| 0.056935 | ... | ... | 0.550 | 0.025 | 0.575 | 232000 | 44.500 | -0.350 | 44.850 | ... | ... | -0.810922 |
| 0.053839 | ... | ... | 0.525 | 0.025 | 0.550 | 234000 | 46.500 | -0.350 | 46.850 | ... | ... | -0.81008 |
| 0.049159 | ... | ... | 0.500 | 0 | 0.500 | 236000 | 48.500 | -0.350 | 48.850 | ... | ... | -0.809239 |
| 0.046314 | ... | ... | 0.475 | 0 | 0.475 | 238000 | 50.500 | -0.350 | 50.850 | ... | ... | -0.808401 |
| 0.043573 | ... | ... | 0.450 | 0 | 0.450 | 240000 | 52.500 | -0.350 | 52.850 | ... | ... | -0.807565 |
| 0.042641 | ... | ... | 0.425 | 0.025 | 0.450 | 242000 | 54.500 | -0.350 | 54.850 | ... | ... | -0.806732 |
| 0.040076 | ... | ... | 0.400 | 0.025 | 0.425 | 244000 | 56.500 | -0.350 | 56.850 | ... | ... | -0.8059 |
| 0.037586 | ... | ... | 0.400 | 0 | 0.400 | 246000 | 58.500 | -0.350 | 58.850 | ... | ... | -0.805071 |
| 0.03686 | ... | ... | 0.375 | 0.025 | 0.400 | 248000 | 60.500 | -0.350 | 60.850 | ... | ... | -0.804244 |
| 0.034501 | ... | ... | 0.375 | 0 | 0.375 | 250000 | 62.500 | -0.350 | 62.850 | ... | ... | -0.803419 |
| 0.033876 | ... | ... | 0.350 | 0.025 | 0.375 | 252000 | 64.500 | -0.350 | 64.850 | ... | ... | -0.802596 |
| 0.031628 | ... | ... | 0.350 | 0 | 0.350 | 254000 | 66.500 | -0.350 | 66.850 | ... | ... | -0.801775 |
| 0.031089 | ... | ... | 0.325 | 0.025 | 0.350 | 256000 | 68.500 | -0.350 | 68.850 | ... | ... | -0.800957 |
| 0.028932 | ... | ... | 0.325 | 0 | 0.325 | 258000 | 70.500 | -0.350 | 70.850 | ... | ... | -0.80014 |
| 0.028466 | ... | ... | 0.325 | 0 | 0.325 | 260000 | 72.500 | -0.350 | 72.850 | ... | ... | -0.799325 |
| 0.028022 | ... | ... | 0.300 | 0.025 | 0.325 | 262000 | 74.500 | -0.350 | 74.850 | ... | ... | -0.798512 |
| 0.025983 | ... | ... | 0.300 | 0 | 0.300 | 264000 | 76.500 | -0.350 | 76.850 | ... | ... | -0.797702 |
| 0.025599 | ... | ... | 0.300 | 0 | 0.300 | 266000 | 78.500 | -0.350 | 78.850 | ... | ... | -0.796893 |
| 0.025231 | ... | ... | 0.300 | 0 | 0.300 | 268000 | 80.500 | -0.350 | 80.850 | ... | ... | -0.796086 |
| 0.024878 | ... | ... | 0.275 | 0.025 | 0.300 | 270000 | 82.500 | -0.350 | 82.850 | ... | ... | -0.795281 |
| 0.022966 | ... | ... | 0.275 | 0 | 0.275 | 272000 | 84.500 | -0.350 | 84.850 | ... | ... | -0.794478 |
| 0.02266 | ... | ... | 0.275 | 0 | 0.275 | 274000 | 86.500 | -0.350 | 86.850 | ... | ... | -0.793677 |
| 0.022366 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 88.500 | -0.350 | 88.850 | ... | ... | -0.792877 |
| 0.022082 | ... | ... | 0.275 | 0 | 0.275 | 278000 | 90.500 | -0.350 | 90.850 | ... | ... | -0.79208 |
| 0.02181 | ... | ... | 0.275 | 0 | 0.275 | 280000 | 92.500 | -0.350 | 92.850 | ... | ... | -0.791284 |
| 0.021548 | ... | ... | 0.250 | 0.025 | 0.275 | 282000 | 94.500 | -0.350 | 94.850 | ... | ... | -0.79049 |
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.