Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.893959 | ... | ... | 95.525 | 2.575 | 98.100 | 92000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002884 |
| 0.892948 | ... | ... | 93.525 | 2.575 | 96.100 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.004105 |
| 0.891944 | ... | ... | 91.525 | 2.575 | 94.100 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.004221 |
| 0.890948 | ... | ... | 89.525 | 2.575 | 92.100 | 98000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004341 |
| 0.88996 | ... | ... | 87.525 | 2.575 | 90.100 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.005604 |
| 0.888979 | ... | ... | 85.525 | 2.575 | 88.100 | 102000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005765 |
| 0.888005 | ... | ... | 83.525 | 2.575 | 86.100 | 104000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.007059 |
| 0.887039 | ... | ... | 81.525 | 2.575 | 84.100 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.008361 |
| 0.886079 | ... | ... | 79.525 | 2.575 | 82.100 | 108000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.008605 |
| 0.885125 | ... | ... | 77.525 | 2.575 | 80.100 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009966 |
| 0.884178 | ... | ... | 75.525 | 2.575 | 78.100 | 112000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.011354 |
| 0.883237 | ... | ... | 73.525 | 2.575 | 76.100 | 114000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.011693 |
| 0.882302 | ... | ... | 71.525 | 2.575 | 74.100 | 116000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.01316 |
| 0.881373 | ... | ... | 69.525 | 2.575 | 72.100 | 118000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.014668 |
| 0.88045 | ... | ... | 67.525 | 2.575 | 70.100 | 120000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.016224 |
| 0.879532 | ... | ... | 65.525 | 2.575 | 68.100 | 122000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.017833 |
| 0.87862 | ... | ... | 63.525 | 2.575 | 66.100 | 124000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.0195 |
| 0.877713 | ... | ... | 61.525 | 2.575 | 64.100 | 126000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.02231 |
| 0.876811 | ... | ... | 59.525 | 2.575 | 62.100 | 128000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.024119 |
| 0.875914 | ... | ... | 57.525 | 2.575 | 60.100 | 130000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.027076 |
| 0.875022 | ... | ... | 55.525 | 2.575 | 58.100 | 132000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.030117 |
| 0.874135 | ... | ... | 53.525 | 2.575 | 56.100 | 134000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.034285 |
| 0.873253 | ... | ... | 51.550 | 2.550 | 54.100 | 136000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.037533 |
| 0.871836 | ... | ... | 49.600 | 2.525 | 52.125 | 138000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.042904 |
| 0.869812 | ... | ... | 47.675 | 2.500 | 50.175 | 140000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.047402 |
| 0.867686 | ... | ... | 45.750 | 2.475 | 48.225 | 142000 | 0.900 | -0.150 | 1.050 | ... | ... | -0.053009 |
| 0.864848 | ... | ... | 43.850 | 2.450 | 46.300 | 144000 | 1 | -0.175 | 1.175 | ... | ... | -0.058767 |
| 0.861229 | ... | ... | 42 | 2.400 | 44.400 | 146000 | 1.125 | -0.200 | 1.325 | ... | ... | -0.065615 |
| 0.856767 | ... | ... | 40.150 | 2.375 | 42.525 | 148000 | 1.275 | -0.200 | 1.475 | ... | ... | -0.073518 |
| 0.851407 | ... | ... | 38.325 | 2.350 | 40.675 | 150000 | 1.425 | -0.225 | 1.650 | ... | ... | -0.0816 |
| 0.845105 | ... | ... | 36.525 | 2.325 | 38.850 | 152000 | 1.600 | -0.250 | 1.850 | ... | ... | -0.090725 |
| 0.837824 | ... | ... | 34.775 | 2.275 | 37.050 | 154000 | 1.800 | -0.275 | 2.075 | ... | ... | -0.100864 |
| 0.828922 | ... | ... | 33.025 | 2.275 | 35.300 | 156000 | 2 | -0.325 | 2.325 | ... | ... | -0.111245 |
| 0.819614 | ... | ... | 31.325 | 2.225 | 33.550 | 158000 | 2.250 | -0.350 | 2.600 | ... | ... | -0.123367 |
| 0.808677 | ... | ... | 29.675 | 2.175 | 31.850 | 160000 | 2.500 | -0.400 | 2.900 | ... | ... | -0.135755 |
| 0.797277 | ... | ... | 28.025 | 2.125 | 30.150 | 162000 | 2.800 | -0.425 | 3.225 | ... | ... | -0.149777 |
| 0.78373 | ... | ... | 26.425 | 2.100 | 28.525 | 164000 | 3.125 | -0.450 | 3.575 | ... | ... | -0.164712 |
| 0.769197 | ... | ... | 24.875 | 2.050 | 26.925 | 166000 | 3.475 | -0.500 | 3.975 | ... | ... | -0.180556 |
| 0.753671 | ... | ... | 23.350 | 2 | 25.350 | 168000 | 3.875 | -0.550 | 4.425 | ... | ... | -0.197819 |
| 0.736703 | ... | ... | 21.900 | 1.925 | 23.825 | 170000 | 4.300 | -0.600 | 4.900 | ... | ... | -0.215915 |
| 0.718782 | ... | ... | 20.475 | 1.850 | 22.325 | 172000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.235278 |
| 0.699175 | ... | ... | 19.075 | 1.825 | 20.900 | 174000 | 5.275 | -0.700 | 5.975 | ... | ... | -0.25542 |
| 0.678727 | ... | ... | 17.750 | 1.750 | 19.500 | 176000 | 5.825 | -0.775 | 6.600 | ... | ... | -0.276693 |
| 0.65714 | ... | ... | 16.475 | 1.675 | 18.150 | 178000 | 6.425 | -0.825 | 7.250 | ... | ... | -0.298985 |
| 0.634513 | ... | ... | 15.225 | 1.625 | 16.850 | 180000 | 7.075 | -0.875 | 7.950 | ... | ... | -0.32219 |
| 0.610944 | ... | ... | 14.050 | 1.550 | 15.600 | 182000 | 7.750 | -0.950 | 8.700 | ... | ... | -0.346037 |
| 0.586531 | ... | ... | 12.925 | 1.475 | 14.400 | 184000 | 8.500 | -1 | 9.500 | ... | ... | -0.370803 |
| 0.561369 | ... | ... | 11.825 | 1.425 | 13.250 | 186000 | 9.275 | -1.075 | 10.350 | ... | ... | -0.396115 |
| 0.535556 | ... | ... | 10.800 | 1.350 | 12.150 | 188000 | 10.125 | -1.150 | 11.275 | ... | ... | -0.422034 |
| 0.509186 | ... | ... | 9.825 | 1.275 | 11.100 | 190000 | 11 | -1.225 | 12.225 | ... | ... | -0.448413 |
| 0.482355 | ... | ... | 8.900 | 1.200 | 10.100 | 192000 | 11.950 | -1.275 | 13.225 | ... | ... | -0.475082 |
| 0.455162 | ... | ... | 8.025 | 1.125 | 9.150 | 194000 | 12.925 | -1.375 | 14.300 | ... | ... | -0.502126 |
| 0.427703 | ... | ... | 7.200 | 1.050 | 8.250 | 196000 | 13.975 | -1.425 | 15.400 | ... | ... | -0.529132 |
| 0.400401 | ... | ... | 6.425 | 1 | 7.425 | 198000 | 15.075 | -1.500 | 16.575 | ... | ... | -0.556112 |
| 0.373182 | ... | ... | 5.725 | 0.925 | 6.650 | 200000 | 16.250 | -1.575 | 17.825 | ... | ... | -0.582568 |
| 0.346166 | ... | ... | 5.075 | 0.850 | 5.925 | 202000 | 17.475 | -1.625 | 19.100 | ... | ... | -0.608623 |
| 0.320014 | ... | ... | 4.500 | 0.775 | 5.275 | 204000 | 18.750 | -1.725 | 20.475 | ... | ... | -0.634139 |
| 0.294482 | ... | ... | 3.975 | 0.700 | 4.675 | 206000 | 20.100 | -1.800 | 21.900 | ... | ... | -0.658388 |
| 0.270407 | ... | ... | 3.500 | 0.650 | 4.150 | 208000 | 21.525 | -1.850 | 23.375 | ... | ... | -0.681013 |
| 0.247433 | ... | ... | 3.075 | 0.600 | 3.675 | 210000 | 23 | -1.925 | 24.925 | ... | ... | -0.702359 |
| 0.22575 | ... | ... | 2.700 | 0.550 | 3.250 | 212000 | 24.550 | -1.950 | 26.500 | ... | ... | -0.721493 |
| 0.205564 | ... | ... | 2.400 | 0.475 | 2.875 | 214000 | 26.125 | -2.050 | 28.175 | ... | ... | -0.7397 |
| 0.188034 | ... | ... | 2.125 | 0.450 | 2.575 | 216000 | 27.775 | -2.100 | 29.875 | ... | ... | -0.755247 |
| 0.171546 | ... | ... | 1.900 | 0.400 | 2.300 | 218000 | 29.475 | -2.150 | 31.625 | ... | ... | -0.768749 |
| 0.157194 | ... | ... | 1.700 | 0.375 | 2.075 | 220000 | 31.225 | -2.175 | 33.400 | ... | ... | -0.780088 |
| 0.144074 | ... | ... | 1.550 | 0.325 | 1.875 | 222000 | 33.025 | -2.200 | 35.225 | ... | ... | -0.789191 |
| 0.133372 | ... | ... | 1.400 | 0.325 | 1.725 | 224000 | 34.850 | -2.225 | 37.075 | ... | ... | -0.796967 |
| 0.124065 | ... | ... | 1.300 | 0.300 | 1.600 | 226000 | 36.675 | -2.300 | 38.975 | ... | ... | -0.804384 |
| 0.114993 | ... | ... | 1.200 | 0.275 | 1.475 | 228000 | 38.550 | -2.325 | 40.875 | ... | ... | -0.80959 |
| 0.107325 | ... | ... | 1.125 | 0.250 | 1.375 | 230000 | 40.450 | -2.325 | 42.775 | ... | ... | -0.813573 |
| 0.101087 | ... | ... | 1.050 | 0.250 | 1.300 | 232000 | 42.350 | -2.375 | 44.725 | ... | ... | -0.817307 |
| 0.095051 | ... | ... | 1 | 0.225 | 1.225 | 234000 | 44.275 | -2.375 | 46.650 | ... | ... | -0.81991 |
| 0.08919 | ... | ... | 0.950 | 0.200 | 1.150 | 236000 | 46.200 | -2.400 | 48.600 | ... | ... | -0.822336 |
| 0.084744 | ... | ... | 0.900 | 0.200 | 1.100 | 238000 | 48.150 | -2.425 | 50.575 | ... | ... | -0.823722 |
| 0.079178 | ... | ... | 0.850 | 0.175 | 1.025 | 240000 | 50.100 | -2.450 | 52.550 | ... | ... | -0.824993 |
| 0.075012 | ... | ... | 0.800 | 0.175 | 0.975 | 242000 | 52.050 | -2.475 | 54.525 | ... | ... | -0.826161 |
| 0.070966 | ... | ... | 0.775 | 0.150 | 0.925 | 244000 | 54 | -2.500 | 56.500 | ... | ... | -0.827236 |
| 0.068321 | ... | ... | 0.725 | 0.175 | 0.900 | 246000 | 55.975 | -2.500 | 58.475 | ... | ... | -0.827415 |
| 0.064483 | ... | ... | 0.700 | 0.150 | 0.850 | 248000 | 57.950 | -2.525 | 60.475 | ... | ... | -0.82755 |
| 0.060727 | ... | ... | 0.675 | 0.125 | 0.800 | 250000 | 59.925 | -2.550 | 62.475 | ... | ... | -0.827644 |
| 0.05836 | ... | ... | 0.650 | 0.125 | 0.775 | 252000 | 61.925 | -2.550 | 64.475 | ... | ... | -0.826948 |
| 0.056068 | ... | ... | 0.625 | 0.125 | 0.750 | 254000 | 63.900 | -2.575 | 66.475 | ... | ... | -0.826987 |
| 0.053845 | ... | ... | 0.600 | 0.125 | 0.725 | 256000 | 65.900 | -2.575 | 68.475 | ... | ... | -0.826274 |
| 0.050369 | ... | ... | 0.575 | 0.100 | 0.675 | 258000 | 67.900 | -2.575 | 70.475 | ... | ... | -0.825563 |
| 0.04958 | ... | ... | 0.550 | 0.125 | 0.675 | 260000 | 69.900 | -2.575 | 72.475 | ... | ... | -0.824853 |
| 0.047529 | ... | ... | 0.525 | 0.125 | 0.650 | 262000 | 71.900 | -2.575 | 74.475 | ... | ... | -0.824146 |
| 0.045527 | ... | ... | 0.525 | 0.100 | 0.625 | 264000 | 73.900 | -2.575 | 76.475 | ... | ... | -0.82344 |
| 0.043568 | ... | ... | 0.500 | 0.100 | 0.600 | 266000 | 75.900 | -2.575 | 78.475 | ... | ... | -0.822735 |
| 0.042956 | ... | ... | 0.500 | 0.100 | 0.600 | 268000 | 77.900 | -2.575 | 80.475 | ... | ... | -0.822032 |
| 0.041079 | ... | ... | 0.500 | 0.075 | 0.575 | 270000 | 79.900 | -2.575 | 82.475 | ... | ... | -0.821331 |
| 0.040531 | ... | ... | 0.475 | 0.100 | 0.575 | 272000 | 81.900 | -2.575 | 84.475 | ... | ... | -0.820632 |
| 0.038725 | ... | ... | 0.475 | 0.075 | 0.550 | 274000 | 83.900 | -2.575 | 86.475 | ... | ... | -0.819934 |
| 0.038234 | ... | ... | 0.475 | 0.075 | 0.550 | 276000 | 85.900 | -2.575 | 88.475 | ... | ... | -0.819238 |
| 0.037761 | ... | ... | 0.450 | 0.100 | 0.550 | 278000 | 87.900 | -2.575 | 90.475 | ... | ... | -0.818543 |
| 0.036048 | ... | ... | 0.450 | 0.075 | 0.525 | 280000 | 89.900 | -2.575 | 92.475 | ... | ... | -0.81785 |
| 0.035623 | ... | ... | 0.450 | 0.075 | 0.525 | 282000 | 91.900 | -2.575 | 94.475 | ... | ... | -0.817158 |
| 0.035213 | ... | ... | 0.425 | 0.100 | 0.525 | 284000 | 93.900 | -2.575 | 96.475 | ... | ... | -0.816468 |
| 0.033577 | ... | ... | 0.425 | 0.075 | 0.500 | 286000 | 95.900 | -2.575 | 98.475 | ... | ... | -0.81578 |
| 0.033208 | ... | ... | 0.425 | 0.075 | 0.500 | 288000 | 97.900 | -2.575 | 100.475 | ... | ... | -0.815093 |
| 0.03285 | ... | ... | 0.425 | 0.075 | 0.500 | 290000 | 99.900 | -2.575 | 102.475 | ... | ... | -0.814408 |
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.