Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.923735 | ... | ... | 97.425 | 0.425 | 97.850 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.001615 |
| 0.922962 | ... | ... | 95.425 | 0.425 | 95.850 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.001662 |
| 0.922195 | ... | ... | 93.425 | 0.425 | 93.850 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.001711 |
| 0.921435 | ... | ... | 91.425 | 0.425 | 91.850 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001762 |
| 0.920681 | ... | ... | 89.425 | 0.425 | 89.850 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001814 |
| 0.919933 | ... | ... | 87.425 | 0.425 | 87.850 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001868 |
| 0.919191 | ... | ... | 85.425 | 0.425 | 85.850 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001924 |
| 0.918455 | ... | ... | 83.425 | 0.425 | 83.850 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001982 |
| 0.917724 | ... | ... | 81.425 | 0.425 | 81.850 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.002043 |
| 0.916998 | ... | ... | 79.425 | 0.425 | 79.850 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.002106 |
| 0.916277 | ... | ... | 77.425 | 0.425 | 77.850 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.002172 |
| 0.915562 | ... | ... | 75.425 | 0.425 | 75.850 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.003941 |
| 0.914851 | ... | ... | 73.425 | 0.425 | 73.850 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.004066 |
| 0.914145 | ... | ... | 71.425 | 0.425 | 71.850 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.004197 |
| 0.913443 | ... | ... | 69.425 | 0.425 | 69.850 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.004334 |
| 0.912746 | ... | ... | 67.425 | 0.425 | 67.850 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.006183 |
| 0.912054 | ... | ... | 65.425 | 0.425 | 65.850 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.00639 |
| 0.911365 | ... | ... | 63.425 | 0.425 | 63.850 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.006608 |
| 0.910681 | ... | ... | 61.425 | 0.425 | 61.850 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.006837 |
| 0.91 | ... | ... | 59.425 | 0.425 | 59.850 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.008862 |
| 0.909324 | ... | ... | 57.425 | 0.425 | 57.850 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.00918 |
| 0.908651 | ... | ... | 55.425 | 0.425 | 55.850 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.009517 |
| 0.907982 | ... | ... | 53.425 | 0.425 | 53.850 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.01172 |
| 0.907317 | ... | ... | 51.425 | 0.425 | 51.850 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.013972 |
| 0.906655 | ... | ... | 49.425 | 0.425 | 49.850 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.014517 |
| 0.905997 | ... | ... | 47.425 | 0.425 | 47.850 | 136000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.016944 |
| 0.905342 | ... | ... | 45.425 | 0.425 | 45.850 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.021228 |
| 0.90469 | ... | ... | 43.425 | 0.425 | 43.850 | 140000 | 0.250 | 0 | 0.250 | ... | ... | -0.023873 |
| 0.904042 | ... | ... | 41.425 | 0.425 | 41.850 | 142000 | 0.300 | 0 | 0.300 | ... | ... | -0.028372 |
| 0.902416 | ... | ... | 39.450 | 0.425 | 39.875 | 144000 | 0.350 | 0 | 0.350 | ... | ... | -0.033017 |
| 0.900681 | ... | ... | 37.475 | 0.425 | 37.900 | 146000 | 0.400 | 0 | 0.400 | ... | ... | -0.037856 |
| 0.89775 | ... | ... | 35.500 | 0.450 | 35.950 | 148000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.04453 |
| 0.894574 | ... | ... | 33.575 | 0.425 | 34 | 150000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.051448 |
| 0.889973 | ... | ... | 31.650 | 0.425 | 32.075 | 152000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.060185 |
| 0.883807 | ... | ... | 29.725 | 0.450 | 30.175 | 154000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.069259 |
| 0.875954 | ... | ... | 27.850 | 0.450 | 28.300 | 156000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.078777 |
| 0.866316 | ... | ... | 26 | 0.450 | 26.450 | 158000 | 1 | 0.050 | 0.950 | ... | ... | -0.091586 |
| 0.854805 | ... | ... | 24.175 | 0.450 | 24.625 | 160000 | 1.150 | 0.025 | 1.125 | 1.100 | 1.100 | -0.104932 |
| 0.841338 | ... | ... | 22.375 | 0.450 | 22.825 | 162000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.121466 |
| 0.824768 | ... | ... | 20.625 | 0.450 | 21.075 | 164000 | 1.550 | 0.025 | 1.525 | 1.525 | 1.525 | -0.138722 |
| 0.806145 | ... | ... | 18.925 | 0.425 | 19.350 | 166000 | 1.825 | 0.025 | 1.800 | ... | ... | -0.1602 |
| 0.784422 | ... | ... | 17.250 | 0.425 | 17.675 | 168000 | 2.125 | 0 | 2.125 | 2.150 | 2.150 | -0.183544 |
| 0.759664 | ... | ... | 15.675 | 0.375 | 16.050 | 170000 | 2.475 | -0.025 | 2.500 | 2.425 | 2.425 | -0.209777 |
| 0.731188 | ... | ... | 14.150 | 0.350 | 14.500 | 172000 | 2.900 | -0.050 | 2.950 | 2.825 | 2.825 | -0.239557 |
| 0.699344 | ... | ... | 12.675 | 0.350 | 13.025 | 174000 | 3.375 | -0.075 | 3.450 | 3.400 | 3.350 | -0.271841 |
| 0.664495 | ... | ... | 11.300 | 0.325 | 11.625 | 176000 | 3.925 | -0.100 | 4.025 | 3.875 | 3.875 | -0.307114 |
| 0.626993 | ... | ... | 9.975 | 0.325 | 10.300 | 178000 | 4.575 | -0.100 | 4.675 | 4.700 | 4.550 | -0.345383 |
| 0.587393 | 9.250 | 9.250 | 8.725 | 0.300 | 9.025 | 180000 | 5.275 | -0.100 | 5.375 | 5.275 | 5.125 | -0.385435 |
| 0.545405 | ... | ... | 7.550 | 0.300 | 7.850 | 182000 | 6.025 | -0.125 | 6.150 | ... | ... | -0.427385 |
| 0.501594 | ... | ... | 6.425 | 0.300 | 6.725 | 184000 | 6.875 | -0.125 | 7 | 7 | 6.975 | -0.471261 |
| 0.455955 | ... | ... | 5.375 | 0.300 | 5.675 | 186000 | 7.775 | -0.125 | 7.900 | 7.875 | 7.775 | -0.516829 |
| 0.408669 | ... | ... | 4.425 | 0.275 | 4.700 | 188000 | 8.775 | -0.125 | 8.900 | ... | ... | -0.563542 |
| 0.360512 | 3.900 | 3.875 | 3.575 | 0.250 | 3.825 | 190000 | 9.850 | -0.175 | 10.025 | ... | ... | -0.61128 |
| 0.313986 | 3.225 | 3.075 | 2.875 | 0.225 | 3.100 | 192000 | 11.075 | -0.200 | 11.275 | ... | ... | -0.657304 |
| 0.269174 | 2.425 | 2.425 | 2.300 | 0.175 | 2.475 | 194000 | 12.425 | -0.250 | 12.675 | ... | ... | -0.700457 |
| 0.228502 | ... | ... | 1.825 | 0.150 | 1.975 | 196000 | 13.900 | -0.275 | 14.175 | ... | ... | -0.738995 |
| 0.192389 | ... | ... | 1.450 | 0.125 | 1.575 | 198000 | 15.475 | -0.275 | 15.750 | ... | ... | -0.772555 |
| 0.160512 | ... | ... | 1.150 | 0.100 | 1.250 | 200000 | 17.125 | -0.325 | 17.450 | ... | ... | -0.801494 |
| 0.131828 | ... | ... | 0.900 | 0.075 | 0.975 | 202000 | 18.825 | -0.350 | 19.175 | ... | ... | -0.82682 |
| 0.108881 | ... | ... | 0.725 | 0.050 | 0.775 | 204000 | 20.625 | -0.350 | 20.975 | ... | ... | -0.844488 |
| 0.090412 | ... | ... | 0.575 | 0.050 | 0.625 | 206000 | 22.450 | -0.375 | 22.825 | ... | ... | -0.859467 |
| 0.07449 | ... | ... | 0.450 | 0.050 | 0.500 | 208000 | 24.325 | -0.400 | 24.725 | ... | ... | -0.869873 |
| 0.061218 | ... | ... | 0.375 | 0.025 | 0.400 | 210000 | 26.250 | -0.400 | 26.650 | ... | ... | -0.875765 |
| 0.050748 | ... | ... | 0.300 | 0.025 | 0.325 | 212000 | 28.200 | -0.400 | 28.600 | ... | ... | -0.879276 |
| 0.043244 | ... | ... | 0.250 | 0.025 | 0.275 | 214000 | 30.175 | -0.400 | 30.575 | ... | ... | -0.880659 |
| 0.03596 | ... | ... | 0.225 | 0 | 0.225 | 216000 | 32.150 | -0.425 | 32.575 | ... | ... | -0.881852 |
| 0.031755 | ... | ... | 0.200 | 0 | 0.200 | 218000 | 34.150 | -0.425 | 34.575 | ... | ... | -0.881291 |
| 0.02774 | ... | ... | 0.175 | 0 | 0.175 | 220000 | 36.150 | -0.425 | 36.575 | ... | ... | -0.880732 |
| 0.023872 | ... | ... | 0.150 | 0 | 0.150 | 222000 | 38.150 | -0.425 | 38.575 | ... | ... | -0.880174 |
| 0.02011 | ... | ... | 0.125 | 0 | 0.125 | 224000 | 40.150 | -0.425 | 40.575 | ... | ... | -0.879618 |
| 0.016407 | ... | ... | 0.125 | -0.025 | 0.100 | 226000 | 42.150 | -0.425 | 42.575 | ... | ... | -0.879064 |
| 0.015912 | ... | ... | 0.100 | 0 | 0.100 | 228000 | 44.150 | -0.425 | 44.575 | ... | ... | -0.878511 |
| 0.01234 | ... | ... | 0.100 | -0.025 | 0.075 | 230000 | 46.150 | -0.425 | 46.575 | ... | ... | -0.87796 |
| 0.011995 | ... | ... | 0.075 | 0 | 0.075 | 232000 | 48.150 | -0.425 | 48.575 | ... | ... | -0.877411 |
| 0.008452 | ... | ... | 0.075 | -0.025 | 0.050 | 234000 | 50.150 | -0.425 | 50.575 | ... | ... | -0.876862 |
| 0.008232 | ... | ... | 0.075 | -0.025 | 0.050 | 236000 | 52.150 | -0.425 | 52.575 | ... | ... | -0.876316 |
| 0.008025 | ... | ... | 0.050 | 0 | 0.050 | 238000 | 54.150 | -0.425 | 54.575 | ... | ... | -0.875771 |
| 0.00445 | ... | ... | 0.050 | -0.025 | 0.025 | 240000 | 56.150 | -0.425 | 56.575 | ... | ... | -0.875227 |
| 0.004344 | ... | ... | 0.025 | 0 | 0.025 | 242000 | 58.150 | -0.425 | 58.575 | ... | ... | -0.874685 |
| 0.004244 | ... | ... | 0.025 | 0 | 0.025 | 244000 | 60.150 | -0.425 | 60.575 | ... | ... | -0.874144 |
| 0.004151 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 62.150 | -0.425 | 62.575 | ... | ... | -0.873605 |
| 0.004062 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 64.150 | -0.425 | 64.575 | ... | ... | -0.873067 |
| 0.003978 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 66.150 | -0.425 | 66.575 | ... | ... | -0.87253 |
| 0.002257 | ... | ... | 0.025 | -0.012 | 0.013 | 252000 | 68.150 | -0.425 | 68.575 | ... | ... | -0.871995 |
| 0.002212 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 70.150 | -0.425 | 70.575 | ... | ... | -0.871461 |
| 0.00217 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 72.150 | -0.425 | 72.575 | ... | ... | -0.870929 |
| 0.002129 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 74.150 | -0.425 | 74.575 | ... | ... | -0.870397 |
| 0.002091 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 76.150 | -0.425 | 76.575 | ... | ... | -0.869867 |
| 0.002055 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 78.150 | -0.425 | 78.575 | ... | ... | -0.869339 |
| 0.00202 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 80.150 | -0.425 | 80.575 | ... | ... | -0.868811 |
| 0.001988 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 82.150 | -0.425 | 82.575 | ... | ... | -0.868285 |
| 0.001956 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 84.150 | -0.425 | 84.575 | ... | ... | -0.86776 |
| 0.001925 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 86.150 | -0.425 | 86.575 | ... | ... | -0.867237 |
| 0.001896 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 88.150 | -0.425 | 88.575 | ... | ... | -0.866714 |
| 0.001868 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 90.150 | -0.425 | 90.575 | ... | ... | -0.866193 |
| 0.001841 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 92.150 | -0.425 | 92.575 | ... | ... | -0.865673 |
| 0.001815 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 94.150 | -0.425 | 94.575 | ... | ... | -0.865154 |
| 0.001791 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 96.150 | -0.425 | 96.575 | ... | ... | -0.864636 |
| 0.001767 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 98.150 | -0.425 | 98.575 | ... | ... | -0.86412 |
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.