Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91109 | ... | ... | 108.775 | -0.350 | 108.425 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.002592 |
| 0.91025 | ... | ... | 106.775 | -0.350 | 106.425 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.002661 |
| 0.909416 | ... | ... | 104.775 | -0.350 | 104.425 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.002731 |
| 0.908589 | ... | ... | 102.775 | -0.350 | 102.425 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.003886 |
| 0.907769 | ... | ... | 100.775 | -0.350 | 100.425 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.003989 |
| 0.906955 | ... | ... | 98.775 | -0.350 | 98.425 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.004096 |
| 0.906147 | ... | ... | 96.775 | -0.350 | 96.425 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.004207 |
| 0.905344 | ... | ... | 94.775 | -0.350 | 94.425 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.005427 |
| 0.904547 | ... | ... | 92.775 | -0.350 | 92.425 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.005575 |
| 0.903756 | ... | ... | 90.775 | -0.350 | 90.425 | 110000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00682 |
| 0.90297 | ... | ... | 88.775 | -0.350 | 88.425 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.007008 |
| 0.902189 | ... | ... | 86.775 | -0.350 | 86.425 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.007203 |
| 0.901414 | ... | ... | 84.775 | -0.350 | 84.425 | 116000 | 0.150 | 0 | 0.150 | ... | ... | -0.008526 |
| 0.900643 | ... | ... | 82.775 | -0.350 | 82.425 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.009866 |
| 0.899877 | ... | ... | 80.775 | -0.350 | 80.425 | 120000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.011229 |
| 0.899115 | ... | ... | 78.775 | -0.350 | 78.425 | 122000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.012622 |
| 0.898358 | ... | ... | 76.775 | -0.350 | 76.425 | 124000 | 0.250 | 0 | 0.250 | ... | ... | -0.014052 |
| 0.897606 | ... | ... | 74.775 | -0.350 | 74.425 | 126000 | 0.275 | 0 | 0.275 | ... | ... | -0.015522 |
| 0.896858 | ... | ... | 72.775 | -0.350 | 72.425 | 128000 | 0.300 | 0 | 0.300 | ... | ... | -0.017038 |
| 0.896114 | ... | ... | 70.775 | -0.350 | 70.425 | 130000 | 0.325 | 0 | 0.325 | ... | ... | -0.018605 |
| 0.895374 | ... | ... | 68.775 | -0.350 | 68.425 | 132000 | 0.375 | 0 | 0.375 | ... | ... | -0.021261 |
| 0.894638 | ... | ... | 66.775 | -0.350 | 66.425 | 134000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.023964 |
| 0.893906 | ... | ... | 64.775 | -0.350 | 64.425 | 136000 | 0.450 | 0 | 0.450 | ... | ... | -0.025728 |
| 0.893178 | ... | ... | 62.775 | -0.350 | 62.425 | 138000 | 0.500 | 0 | 0.500 | ... | ... | -0.028577 |
| 0.892454 | ... | ... | 60.775 | -0.350 | 60.425 | 140000 | 0.550 | 0 | 0.550 | ... | ... | -0.031508 |
| 0.891733 | ... | ... | 58.775 | -0.350 | 58.425 | 142000 | 0.600 | 0 | 0.600 | ... | ... | -0.034533 |
| 0.890449 | ... | ... | 56.800 | -0.350 | 56.450 | 144000 | 0.650 | 0 | 0.650 | ... | ... | -0.037665 |
| 0.889118 | ... | ... | 54.825 | -0.350 | 54.475 | 146000 | 0.700 | 0 | 0.700 | ... | ... | -0.040915 |
| 0.887125 | ... | ... | 52.850 | -0.325 | 52.525 | 148000 | 0.775 | 0.025 | 0.750 | ... | ... | -0.045271 |
| 0.885658 | ... | ... | 50.900 | -0.350 | 50.550 | 150000 | 0.825 | 0 | 0.825 | ... | ... | -0.048803 |
| 0.882817 | ... | ... | 48.950 | -0.325 | 48.625 | 152000 | 0.900 | 0 | 0.900 | ... | ... | -0.053462 |
| 0.879811 | ... | ... | 47.025 | -0.325 | 46.700 | 154000 | 1 | 0.025 | 0.975 | ... | ... | -0.059242 |
| 0.876623 | ... | ... | 45.125 | -0.350 | 44.775 | 156000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.065202 |
| 0.871845 | ... | ... | 43.225 | -0.325 | 42.900 | 158000 | 1.200 | 0.025 | 1.175 | ... | ... | -0.071375 |
| 0.866792 | ... | ... | 41.350 | -0.325 | 41.025 | 160000 | 1.325 | 0.025 | 1.300 | ... | ... | -0.078685 |
| 0.860736 | ... | ... | 39.475 | -0.300 | 39.175 | 162000 | 1.475 | 0.025 | 1.450 | ... | ... | -0.087115 |
| 0.853639 | ... | ... | 37.650 | -0.300 | 37.350 | 164000 | 1.625 | 0.025 | 1.600 | ... | ... | -0.095806 |
| 0.846157 | ... | ... | 35.850 | -0.325 | 35.525 | 166000 | 1.825 | 0.050 | 1.775 | ... | ... | -0.106434 |
| 0.836879 | ... | ... | 34.075 | -0.325 | 33.750 | 168000 | 2.025 | 0.025 | 2 | ... | ... | -0.11734 |
| 0.825828 | ... | ... | 32.325 | -0.300 | 32.025 | 170000 | 2.250 | 0.025 | 2.225 | ... | ... | -0.129342 |
| 0.814325 | ... | ... | 30.600 | -0.300 | 30.300 | 172000 | 2.525 | 0.050 | 2.475 | ... | ... | -0.143127 |
| 0.801075 | ... | ... | 28.925 | -0.300 | 28.625 | 174000 | 2.825 | 0.050 | 2.775 | ... | ... | -0.157911 |
| 0.786153 | ... | ... | 27.275 | -0.275 | 27 | 176000 | 3.150 | 0.050 | 3.100 | ... | ... | -0.173687 |
| 0.77019 | ... | ... | 25.675 | -0.275 | 25.400 | 178000 | 3.500 | 0.050 | 3.450 | ... | ... | -0.190459 |
| 0.753172 | ... | ... | 24.100 | -0.275 | 23.825 | 180000 | 3.900 | 0.050 | 3.850 | ... | ... | -0.208763 |
| 0.734171 | ... | ... | 22.600 | -0.275 | 22.325 | 182000 | 4.350 | 0.050 | 4.300 | ... | ... | -0.228475 |
| 0.714235 | ... | ... | 21.125 | -0.275 | 20.850 | 184000 | 4.850 | 0.075 | 4.775 | ... | ... | -0.249473 |
| 0.692972 | ... | ... | 19.675 | -0.250 | 19.425 | 186000 | 5.375 | 0.075 | 5.300 | ... | ... | -0.27127 |
| 0.670487 | ... | ... | 18.300 | -0.250 | 18.050 | 188000 | 5.950 | 0.075 | 5.875 | ... | ... | -0.294226 |
| 0.646881 | ... | ... | 16.975 | -0.250 | 16.725 | 190000 | 6.575 | 0.100 | 6.475 | ... | ... | -0.318232 |
| 0.622254 | ... | ... | 15.675 | -0.225 | 15.450 | 192000 | 7.250 | 0.125 | 7.125 | ... | ... | -0.343184 |
| 0.596842 | ... | ... | 14.425 | -0.225 | 14.200 | 194000 | 7.950 | 0.125 | 7.825 | ... | ... | -0.36884 |
| 0.570482 | ... | ... | 13.225 | -0.225 | 13 | 196000 | 8.700 | 0.125 | 8.575 | ... | ... | -0.395362 |
| 0.54326 | ... | ... | 12.050 | -0.200 | 11.850 | 198000 | 9.475 | 0.125 | 9.350 | ... | ... | -0.422644 |
| 0.515209 | ... | ... | 10.925 | -0.200 | 10.725 | 200000 | 10.325 | 0.150 | 10.175 | ... | ... | -0.450696 |
| 0.486438 | ... | ... | 9.850 | -0.175 | 9.675 | 202000 | 11.200 | 0.150 | 11.050 | ... | ... | -0.479471 |
| 0.456851 | ... | ... | 8.825 | -0.175 | 8.650 | 204000 | 12.125 | 0.150 | 11.975 | ... | ... | -0.50891 |
| 0.426823 | ... | ... | 7.875 | -0.175 | 7.700 | 206000 | 13.125 | 0.175 | 12.950 | 12.750 | 12.750 | -0.53868 |
| 0.396653 | ... | ... | 6.975 | -0.150 | 6.825 | 208000 | 14.200 | 0.200 | 14 | ... | ... | -0.568475 |
| 0.366233 | ... | ... | 6.150 | -0.150 | 6 | 210000 | 15.325 | 0.200 | 15.125 | ... | ... | -0.598392 |
| 0.33668 | ... | ... | 5.400 | -0.125 | 5.275 | 212000 | 16.550 | 0.225 | 16.325 | ... | ... | -0.627319 |
| 0.308021 | ... | ... | 4.725 | -0.100 | 4.625 | 214000 | 17.850 | 0.225 | 17.625 | ... | ... | -0.655227 |
| 0.280653 | ... | ... | 4.150 | -0.100 | 4.050 | 216000 | 19.225 | 0.250 | 18.975 | ... | ... | -0.681725 |
| 0.254998 | ... | ... | 3.650 | -0.100 | 3.550 | 218000 | 20.675 | 0.225 | 20.450 | ... | ... | -0.706407 |
| 0.231494 | ... | ... | 3.225 | -0.100 | 3.125 | 220000 | 22.225 | 0.250 | 21.975 | ... | ... | -0.728043 |
| 0.210579 | ... | ... | 2.850 | -0.075 | 2.775 | 222000 | 23.825 | 0.275 | 23.550 | ... | ... | -0.747799 |
| 0.190694 | ... | ... | 2.525 | -0.075 | 2.450 | 224000 | 25.500 | 0.275 | 25.225 | ... | ... | -0.764574 |
| 0.173966 | ... | ... | 2.275 | -0.075 | 2.200 | 226000 | 27.200 | 0.275 | 26.925 | ... | ... | -0.780002 |
| 0.159662 | ... | ... | 2.050 | -0.050 | 2 | 228000 | 28.950 | 0.275 | 28.675 | ... | ... | -0.79307 |
| 0.145662 | ... | ... | 1.875 | -0.075 | 1.800 | 230000 | 30.750 | 0.300 | 30.450 | ... | ... | -0.803675 |
| 0.134244 | ... | ... | 1.700 | -0.050 | 1.650 | 232000 | 32.575 | 0.300 | 32.275 | ... | ... | -0.812804 |
| 0.124331 | ... | ... | 1.575 | -0.050 | 1.525 | 234000 | 34.425 | 0.300 | 34.125 | ... | ... | -0.82048 |
| 0.115946 | ... | ... | 1.450 | -0.025 | 1.425 | 236000 | 36.300 | 0.300 | 36 | ... | ... | -0.826736 |
| 0.107842 | ... | ... | 1.375 | -0.050 | 1.325 | 238000 | 38.200 | 0.300 | 37.900 | ... | ... | -0.831615 |
| 0.101253 | ... | ... | 1.275 | -0.025 | 1.250 | 240000 | 40.100 | 0.300 | 39.800 | ... | ... | -0.836204 |
| 0.094897 | ... | ... | 1.225 | -0.050 | 1.175 | 242000 | 42.025 | 0.325 | 41.700 | ... | ... | -0.839514 |
| 0.090039 | ... | ... | 1.150 | -0.025 | 1.125 | 244000 | 43.950 | 0.300 | 43.650 | ... | ... | -0.842612 |
| 0.085375 | ... | ... | 1.100 | -0.025 | 1.075 | 246000 | 45.900 | 0.325 | 45.575 | ... | ... | -0.84453 |
| 0.080883 | ... | ... | 1.050 | -0.025 | 1.025 | 248000 | 47.850 | 0.325 | 47.525 | ... | ... | -0.846307 |
| 0.076544 | ... | ... | 1 | -0.025 | 0.975 | 250000 | 49.800 | 0.325 | 49.475 | ... | ... | -0.847958 |
| 0.07234 | ... | ... | 0.950 | -0.025 | 0.925 | 252000 | 51.750 | 0.325 | 51.425 | ... | ... | -0.849493 |
| 0.069571 | ... | ... | 0.925 | -0.025 | 0.900 | 254000 | 53.725 | 0.325 | 53.400 | ... | ... | -0.850011 |
| 0.065603 | ... | ... | 0.900 | -0.050 | 0.850 | 256000 | 55.700 | 0.350 | 55.350 | ... | ... | -0.85047 |
| 0.06305 | ... | ... | 0.850 | -0.025 | 0.825 | 258000 | 57.675 | 0.350 | 57.325 | ... | ... | -0.850876 |
| 0.060588 | ... | ... | 0.825 | -0.025 | 0.800 | 260000 | 59.650 | 0.350 | 59.300 | ... | ... | -0.851234 |
| 0.05821 | ... | ... | 0.800 | -0.025 | 0.775 | 262000 | 61.625 | 0.350 | 61.275 | ... | ... | -0.851547 |
| 0.055908 | ... | ... | 0.775 | -0.025 | 0.750 | 264000 | 63.600 | 0.325 | 63.275 | ... | ... | -0.851821 |
| 0.053675 | ... | ... | 0.750 | -0.025 | 0.725 | 266000 | 65.600 | 0.350 | 65.250 | ... | ... | -0.851258 |
| 0.051507 | ... | ... | 0.725 | -0.025 | 0.700 | 268000 | 67.575 | 0.325 | 67.250 | ... | ... | -0.851475 |
| 0.049397 | ... | ... | 0.700 | -0.025 | 0.675 | 270000 | 69.575 | 0.350 | 69.225 | ... | ... | -0.850895 |
| 0.048635 | ... | ... | 0.700 | -0.025 | 0.675 | 272000 | 71.575 | 0.350 | 71.225 | ... | ... | -0.850316 |
| 0.047907 | ... | ... | 0.675 | 0 | 0.675 | 274000 | 73.575 | 0.350 | 73.225 | ... | ... | -0.849739 |
| 0.045949 | ... | ... | 0.675 | -0.025 | 0.650 | 276000 | 75.575 | 0.350 | 75.225 | ... | ... | -0.849162 |
| 0.045298 | ... | ... | 0.675 | -0.025 | 0.650 | 278000 | 77.575 | 0.350 | 77.225 | ... | ... | -0.848587 |
| 0.044674 | ... | ... | 0.650 | 0 | 0.650 | 280000 | 79.575 | 0.350 | 79.225 | ... | ... | -0.848014 |
| 0.042842 | ... | ... | 0.650 | -0.025 | 0.625 | 282000 | 81.575 | 0.350 | 81.225 | ... | ... | -0.847441 |
| 0.042281 | ... | ... | 0.625 | 0 | 0.625 | 284000 | 83.575 | 0.350 | 83.225 | ... | ... | -0.84687 |
| 0.040519 | ... | ... | 0.625 | -0.025 | 0.600 | 286000 | 85.575 | 0.350 | 85.225 | ... | ... | -0.846301 |
| 0.038787 | ... | ... | 0.600 | -0.025 | 0.575 | 288000 | 87.575 | 0.350 | 87.225 | ... | ... | -0.845732 |
| 0.038313 | ... | ... | 0.575 | 0 | 0.575 | 290000 | 89.575 | 0.350 | 89.225 | ... | ... | -0.845165 |
| 0.036638 | ... | ... | 0.575 | -0.025 | 0.550 | 292000 | 91.575 | 0.350 | 91.225 | ... | ... | -0.844599 |
| 0.036211 | ... | ... | 0.550 | 0 | 0.550 | 294000 | 93.575 | 0.350 | 93.225 | ... | ... | -0.844034 |
| 0.034586 | ... | ... | 0.550 | -0.025 | 0.525 | 296000 | 95.575 | 0.350 | 95.225 | ... | ... | -0.843471 |
| 0.0342 | ... | ... | 0.525 | 0 | 0.525 | 298000 | 97.575 | 0.350 | 97.225 | ... | ... | -0.842908 |
| 0.032619 | ... | ... | 0.525 | -0.025 | 0.500 | 300000 | 99.575 | 0.350 | 99.225 | ... | ... | -0.842347 |
| 0.03227 | ... | ... | 0.500 | 0 | 0.500 | 302000 | 101.575 | 0.350 | 101.225 | ... | ... | -0.841787 |
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.