Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.912099 | ... | ... | 99.225 | 0.325 | 99.550 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.001583 |
| 0.911209 | ... | ... | 97.225 | 0.325 | 97.550 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.001629 |
| 0.910326 | ... | ... | 95.225 | 0.325 | 95.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.001676 |
| 0.909452 | ... | ... | 93.225 | 0.325 | 93.550 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001725 |
| 0.908584 | ... | ... | 91.225 | 0.325 | 91.550 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001776 |
| 0.907723 | ... | ... | 89.225 | 0.325 | 89.550 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001828 |
| 0.906869 | ... | ... | 87.225 | 0.325 | 87.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001882 |
| 0.906022 | ... | ... | 85.225 | 0.325 | 85.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001938 |
| 0.905181 | ... | ... | 83.225 | 0.325 | 83.550 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001997 |
| 0.904345 | ... | ... | 81.225 | 0.325 | 81.550 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002058 |
| 0.903516 | ... | ... | 79.225 | 0.325 | 79.550 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.003732 |
| 0.902693 | ... | ... | 77.225 | 0.325 | 77.550 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.003848 |
| 0.901875 | ... | ... | 75.225 | 0.325 | 75.550 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.003968 |
| 0.901063 | ... | ... | 73.225 | 0.325 | 73.550 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004094 |
| 0.900256 | ... | ... | 71.225 | 0.325 | 71.550 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.005837 |
| 0.899454 | ... | ... | 69.225 | 0.325 | 69.550 | 116000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.006025 |
| 0.898657 | ... | ... | 67.225 | 0.325 | 67.550 | 118000 | 0.100 | 0 | 0.100 | ... | ... | -0.007798 |
| 0.897865 | ... | ... | 65.225 | 0.325 | 65.550 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.008056 |
| 0.897077 | ... | ... | 63.225 | 0.325 | 63.550 | 122000 | 0.125 | 0 | 0.125 | ... | ... | -0.009896 |
| 0.896294 | ... | ... | 61.225 | 0.325 | 61.550 | 124000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.010235 |
| 0.895516 | ... | ... | 59.225 | 0.325 | 59.550 | 126000 | 0.150 | 0 | 0.150 | ... | ... | -0.012172 |
| 0.894742 | ... | ... | 57.225 | 0.325 | 57.550 | 128000 | 0.175 | 0 | 0.175 | ... | ... | -0.014157 |
| 0.893973 | ... | ... | 55.225 | 0.325 | 55.550 | 130000 | 0.200 | 0 | 0.200 | ... | ... | -0.016205 |
| 0.893207 | ... | ... | 53.225 | 0.325 | 53.550 | 132000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.018328 |
| 0.892446 | ... | ... | 51.225 | 0.325 | 51.550 | 134000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.020539 |
| 0.891689 | ... | ... | 49.225 | 0.325 | 49.550 | 136000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.022851 |
| 0.890935 | ... | ... | 47.225 | 0.325 | 47.550 | 138000 | 0.300 | 0 | 0.300 | ... | ... | -0.025277 |
| 0.890186 | ... | ... | 45.225 | 0.325 | 45.550 | 140000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.029331 |
| 0.88944 | ... | ... | 43.225 | 0.325 | 43.550 | 142000 | 0.375 | 0 | 0.375 | ... | ... | -0.032047 |
| 0.888698 | ... | ... | 41.225 | 0.325 | 41.550 | 144000 | 0.425 | 0 | 0.425 | ... | ... | -0.036423 |
| 0.887076 | ... | ... | 39.250 | 0.325 | 39.575 | 146000 | 0.475 | 0 | 0.475 | ... | ... | -0.040997 |
| 0.884435 | ... | ... | 37.300 | 0.325 | 37.625 | 148000 | 0.550 | 0 | 0.550 | ... | ... | -0.047247 |
| 0.88064 | ... | ... | 35.375 | 0.325 | 35.700 | 150000 | 0.625 | 0 | 0.625 | ... | ... | -0.053742 |
| 0.87654 | ... | ... | 33.450 | 0.325 | 33.775 | 152000 | 0.725 | 0 | 0.725 | ... | ... | -0.061912 |
| 0.871092 | ... | ... | 31.550 | 0.325 | 31.875 | 154000 | 0.825 | 0 | 0.825 | ... | ... | -0.070403 |
| 0.863181 | ... | ... | 29.675 | 0.350 | 30.025 | 156000 | 0.975 | 0.025 | 0.950 | ... | ... | -0.081862 |
| 0.854701 | ... | ... | 27.850 | 0.325 | 28.175 | 158000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.093675 |
| 0.843593 | ... | ... | 26.025 | 0.350 | 26.375 | 160000 | 1.300 | 0.025 | 1.275 | ... | ... | -0.107146 |
| 0.830798 | ... | ... | 24.250 | 0.350 | 24.600 | 162000 | 1.500 | 0.025 | 1.475 | ... | ... | -0.122272 |
| 0.816254 | ... | ... | 22.500 | 0.350 | 22.850 | 164000 | 1.750 | 0.050 | 1.700 | ... | ... | -0.140092 |
| 0.799019 | ... | ... | 20.775 | 0.375 | 21.150 | 166000 | 2 | 0.025 | 1.975 | ... | ... | -0.158535 |
| 0.779971 | ... | ... | 19.125 | 0.350 | 19.475 | 168000 | 2.325 | 0.050 | 2.275 | 2.300 | 2.300 | -0.180502 |
| 0.757515 | ... | ... | 17.525 | 0.350 | 17.875 | 170000 | 2.675 | 0.050 | 2.625 | ... | ... | -0.204032 |
| 0.733275 | ... | ... | 15.975 | 0.325 | 16.300 | 172000 | 3.075 | 0.025 | 3.050 | ... | ... | -0.229951 |
| 0.705343 | ... | ... | 14.500 | 0.325 | 14.825 | 174000 | 3.550 | 0.025 | 3.525 | ... | ... | -0.258754 |
| 0.675773 | ... | ... | 13.075 | 0.300 | 13.375 | 176000 | 4.075 | 0 | 4.075 | ... | ... | -0.289564 |
| 0.643169 | ... | ... | 11.750 | 0.275 | 12.025 | 178000 | 4.650 | -0.050 | 4.700 | ... | ... | -0.322327 |
| 0.60872 | ... | ... | 10.475 | 0.250 | 10.725 | 180000 | 5.300 | -0.075 | 5.375 | ... | ... | -0.357297 |
| 0.572419 | ... | ... | 9.275 | 0.200 | 9.475 | 182000 | 6.025 | -0.100 | 6.125 | ... | ... | -0.394139 |
| 0.534178 | ... | ... | 8.125 | 0.175 | 8.300 | 184000 | 6.800 | -0.125 | 6.925 | ... | ... | -0.432493 |
| 0.494281 | ... | ... | 7.025 | 0.175 | 7.200 | 186000 | 7.650 | -0.150 | 7.800 | 7.775 | 7.775 | -0.472333 |
| 0.452768 | ... | ... | 6.025 | 0.125 | 6.150 | 188000 | 8.550 | -0.175 | 8.725 | 8.700 | 8.700 | -0.513601 |
| 0.410237 | ... | ... | 5.075 | 0.125 | 5.200 | 190000 | 9.525 | -0.200 | 9.725 | ... | ... | -0.556069 |
| 0.366287 | 4.450 | 4.450 | 4.225 | 0.075 | 4.300 | 192000 | 10.600 | -0.225 | 10.825 | ... | ... | -0.598923 |
| 0.322878 | ... | ... | 3.475 | 0.050 | 3.525 | 194000 | 11.775 | -0.250 | 12.025 | ... | ... | -0.64137 |
| 0.28048 | 3 | 3 | 2.825 | 0.025 | 2.850 | 196000 | 13.075 | -0.275 | 13.350 | ... | ... | -0.681607 |
| 0.241236 | 2.300 | 2.300 | 2.275 | 0.025 | 2.300 | 198000 | 14.475 | -0.275 | 14.750 | ... | ... | -0.719185 |
| 0.205547 | 2.175 | 2.175 | 1.825 | 0.025 | 1.850 | 200000 | 15.975 | -0.300 | 16.275 | ... | ... | -0.752989 |
| 0.17316 | ... | ... | 1.475 | 0 | 1.475 | 202000 | 17.575 | -0.325 | 17.900 | ... | ... | -0.781846 |
| 0.146615 | ... | ... | 1.200 | 0 | 1.200 | 204000 | 19.275 | -0.325 | 19.600 | ... | ... | -0.804629 |
| 0.123551 | ... | ... | 0.975 | 0 | 0.975 | 206000 | 21.025 | -0.325 | 21.350 | ... | ... | -0.823653 |
| 0.104386 | ... | ... | 0.775 | 0.025 | 0.800 | 208000 | 22.850 | -0.325 | 23.175 | ... | ... | -0.837052 |
| 0.087428 | ... | ... | 0.650 | 0 | 0.650 | 210000 | 24.700 | -0.325 | 25.025 | ... | ... | -0.847995 |
| 0.072754 | ... | ... | 0.525 | 0 | 0.525 | 212000 | 26.600 | -0.325 | 26.925 | ... | ... | -0.854915 |
| 0.062882 | ... | ... | 0.425 | 0.025 | 0.450 | 214000 | 28.525 | -0.325 | 28.850 | ... | ... | -0.859635 |
| 0.053291 | ... | ... | 0.350 | 0.025 | 0.375 | 216000 | 30.475 | -0.325 | 30.800 | ... | ... | -0.86235 |
| 0.043832 | ... | ... | 0.300 | 0 | 0.300 | 218000 | 32.450 | -0.325 | 32.775 | ... | ... | -0.863271 |
| 0.039694 | ... | ... | 0.250 | 0.025 | 0.275 | 220000 | 34.450 | -0.325 | 34.775 | ... | ... | -0.862628 |
| 0.033128 | ... | ... | 0.225 | 0 | 0.225 | 222000 | 36.450 | -0.325 | 36.775 | ... | ... | -0.861987 |
| 0.029367 | ... | ... | 0.200 | 0 | 0.200 | 224000 | 38.450 | -0.325 | 38.775 | ... | ... | -0.861348 |
| 0.025742 | ... | ... | 0.175 | 0 | 0.175 | 226000 | 40.450 | -0.325 | 40.775 | ... | ... | -0.86071 |
| 0.02222 | ... | ... | 0.150 | 0 | 0.150 | 228000 | 42.450 | -0.325 | 42.775 | ... | ... | -0.860075 |
| 0.018768 | ... | ... | 0.150 | -0.025 | 0.125 | 230000 | 44.450 | -0.325 | 44.775 | ... | ... | -0.859441 |
| 0.018238 | ... | ... | 0.125 | 0 | 0.125 | 232000 | 46.450 | -0.325 | 46.775 | ... | ... | -0.858809 |
| 0.014929 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 48.450 | -0.325 | 48.775 | ... | ... | -0.858179 |
| 0.014539 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 50.450 | -0.325 | 50.775 | ... | ... | -0.85755 |
| 0.011304 | ... | ... | 0.075 | 0 | 0.075 | 238000 | 52.450 | -0.325 | 52.775 | ... | ... | -0.856923 |
| 0.011028 | ... | ... | 0.075 | 0 | 0.075 | 240000 | 54.450 | -0.325 | 54.775 | ... | ... | -0.856298 |
| 0.010769 | ... | ... | 0.075 | 0 | 0.075 | 242000 | 56.450 | -0.325 | 56.775 | ... | ... | -0.855674 |
| 0.007606 | ... | ... | 0.075 | -0.025 | 0.050 | 244000 | 58.450 | -0.325 | 58.775 | ... | ... | -0.855052 |
| 0.007437 | ... | ... | 0.050 | 0 | 0.050 | 246000 | 60.450 | -0.325 | 60.775 | ... | ... | -0.854432 |
| 0.007278 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 62.450 | -0.325 | 62.775 | ... | ... | -0.853814 |
| 0.007128 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 64.450 | -0.325 | 64.775 | ... | ... | -0.853196 |
| 0.006985 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 66.450 | -0.325 | 66.775 | ... | ... | -0.852581 |
| 0.003878 | ... | ... | 0.050 | -0.025 | 0.025 | 254000 | 68.450 | -0.325 | 68.775 | ... | ... | -0.851967 |
| 0.003803 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 70.450 | -0.325 | 70.775 | ... | ... | -0.851355 |
| 0.003733 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 72.450 | -0.325 | 72.775 | ... | ... | -0.850744 |
| 0.003666 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 74.450 | -0.325 | 74.775 | ... | ... | -0.850134 |
| 0.003602 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 76.450 | -0.325 | 76.775 | ... | ... | -0.849526 |
| 0.003541 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 78.450 | -0.325 | 78.775 | ... | ... | -0.84892 |
| 0.003482 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 80.450 | -0.325 | 80.775 | ... | ... | -0.848315 |
| 0.003426 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 82.450 | -0.325 | 82.775 | ... | ... | -0.847711 |
| 0.003373 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 84.450 | -0.325 | 84.775 | ... | ... | -0.847109 |
| 0.003322 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 86.450 | -0.325 | 86.775 | ... | ... | -0.846508 |
| 0.003273 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 88.450 | -0.325 | 88.775 | ... | ... | -0.845909 |
| 0.003226 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 90.450 | -0.325 | 90.775 | ... | ... | -0.845311 |
| 0.003181 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 92.450 | -0.325 | 92.775 | ... | ... | -0.844714 |
| 0.003137 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 94.450 | -0.325 | 94.775 | ... | ... | -0.844119 |
| 0.003095 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 96.450 | -0.325 | 96.775 | ... | ... | -0.843525 |
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.