Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.899577 | ... | ... | 98.450 | 0.250 | 98.700 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001606 |
| 0.89858 | ... | ... | 96.450 | 0.250 | 96.700 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.002913 |
| 0.897592 | ... | ... | 94.450 | 0.250 | 94.700 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.002997 |
| 0.896611 | ... | ... | 92.450 | 0.250 | 92.700 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.003083 |
| 0.895639 | ... | ... | 90.450 | 0.250 | 90.700 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.003172 |
| 0.894674 | ... | ... | 88.450 | 0.250 | 88.700 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.004518 |
| 0.893716 | ... | ... | 86.450 | 0.250 | 86.700 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.00465 |
| 0.892766 | ... | ... | 84.450 | 0.250 | 84.700 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.004787 |
| 0.891823 | ... | ... | 82.450 | 0.250 | 82.700 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.006185 |
| 0.890886 | ... | ... | 80.450 | 0.250 | 80.700 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.00637 |
| 0.889956 | ... | ... | 78.450 | 0.250 | 78.700 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.006562 |
| 0.889032 | ... | ... | 76.450 | 0.250 | 76.700 | 110000 | 0.125 | 0 | 0.125 | ... | ... | -0.008044 |
| 0.888114 | ... | ... | 74.450 | 0.250 | 74.700 | 112000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.008291 |
| 0.887202 | ... | ... | 72.450 | 0.250 | 72.700 | 114000 | 0.150 | 0 | 0.150 | ... | ... | -0.009836 |
| 0.886296 | ... | ... | 70.450 | 0.250 | 70.700 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.011407 |
| 0.885396 | ... | ... | 68.450 | 0.250 | 68.700 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.01177 |
| 0.884501 | ... | ... | 66.450 | 0.250 | 66.700 | 120000 | 0.200 | 0 | 0.200 | ... | ... | -0.013435 |
| 0.883612 | ... | ... | 64.450 | 0.250 | 64.700 | 122000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.013874 |
| 0.882728 | ... | ... | 62.450 | 0.250 | 62.700 | 124000 | 0.225 | 0 | 0.225 | ... | ... | -0.01565 |
| 0.881848 | ... | ... | 60.450 | 0.250 | 60.700 | 126000 | 0.250 | 0 | 0.250 | ... | ... | -0.017487 |
| 0.880974 | ... | ... | 58.450 | 0.250 | 58.700 | 128000 | 0.275 | 0 | 0.275 | ... | ... | -0.019394 |
| 0.880105 | ... | ... | 56.450 | 0.250 | 56.700 | 130000 | 0.300 | 0 | 0.300 | ... | ... | -0.021379 |
| 0.87924 | ... | ... | 54.450 | 0.250 | 54.700 | 132000 | 0.325 | 0 | 0.325 | ... | ... | -0.023452 |
| 0.87838 | ... | ... | 52.450 | 0.250 | 52.700 | 134000 | 0.350 | 0 | 0.350 | ... | ... | -0.025622 |
| 0.877525 | ... | ... | 50.450 | 0.250 | 50.700 | 136000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.0279 |
| 0.876674 | ... | ... | 48.450 | 0.250 | 48.700 | 138000 | 0.425 | 0 | 0.425 | ... | ... | -0.031609 |
| 0.875828 | ... | ... | 46.450 | 0.250 | 46.700 | 140000 | 0.475 | 0 | 0.475 | ... | ... | -0.035451 |
| 0.874304 | ... | ... | 44.475 | 0.250 | 44.725 | 142000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.039453 |
| 0.872711 | ... | ... | 42.500 | 0.250 | 42.750 | 144000 | 0.600 | 0 | 0.600 | ... | ... | -0.044896 |
| 0.871037 | ... | ... | 40.550 | 0.225 | 40.775 | 146000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.049292 |
| 0.867712 | ... | ... | 38.600 | 0.250 | 38.850 | 148000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.055171 |
| 0.864142 | ... | ... | 36.675 | 0.250 | 36.925 | 150000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.062524 |
| 0.860297 | ... | ... | 34.775 | 0.225 | 35 | 152000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.070159 |
| 0.854443 | ... | ... | 32.900 | 0.225 | 33.125 | 154000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.078138 |
| 0.848141 | ... | ... | 31.025 | 0.225 | 31.250 | 156000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.08877 |
| 0.839611 | ... | ... | 29.200 | 0.225 | 29.425 | 158000 | 1.325 | -0.025 | 1.350 | ... | ... | -0.099789 |
| 0.83047 | ... | ... | 27.400 | 0.200 | 27.600 | 160000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.112334 |
| 0.818943 | ... | ... | 25.625 | 0.200 | 25.825 | 162000 | 1.700 | -0.050 | 1.750 | ... | ... | -0.126407 |
| 0.805014 | ... | ... | 23.900 | 0.200 | 24.100 | 164000 | 1.950 | -0.025 | 1.975 | ... | ... | -0.142939 |
| 0.789485 | ... | ... | 22.200 | 0.200 | 22.400 | 166000 | 2.225 | -0.050 | 2.275 | ... | ... | -0.160922 |
| 0.770849 | ... | ... | 20.575 | 0.200 | 20.775 | 168000 | 2.550 | -0.050 | 2.600 | ... | ... | -0.18118 |
| 0.750663 | ... | ... | 19 | 0.175 | 19.175 | 170000 | 2.925 | -0.050 | 2.975 | ... | ... | -0.203564 |
| 0.727654 | ... | ... | 17.475 | 0.175 | 17.650 | 172000 | 3.350 | -0.050 | 3.400 | ... | ... | -0.227935 |
| 0.702637 | ... | ... | 16.025 | 0.150 | 16.175 | 174000 | 3.825 | -0.075 | 3.900 | ... | ... | -0.254163 |
| 0.675269 | ... | ... | 14.625 | 0.150 | 14.775 | 176000 | 4.375 | -0.075 | 4.450 | 4.450 | 4.450 | -0.282595 |
| 0.646232 | ... | ... | 13.275 | 0.150 | 13.425 | 178000 | 4.975 | -0.075 | 5.050 | ... | ... | -0.312501 |
| 0.615865 | ... | ... | 11.975 | 0.125 | 12.100 | 180000 | 5.600 | -0.100 | 5.700 | ... | ... | -0.343533 |
| 0.583595 | ... | ... | 10.700 | 0.150 | 10.850 | 182000 | 6.275 | -0.100 | 6.375 | ... | ... | -0.376088 |
| 0.549959 | ... | ... | 9.475 | 0.125 | 9.600 | 184000 | 6.975 | -0.125 | 7.100 | ... | ... | -0.41006 |
| 0.514387 | ... | ... | 8.300 | 0.100 | 8.400 | 186000 | 7.725 | -0.125 | 7.850 | ... | ... | -0.445738 |
| 0.476929 | ... | ... | 7.150 | 0.125 | 7.275 | 188000 | 8.525 | -0.150 | 8.675 | 8.650 | 8.650 | -0.483182 |
| 0.437812 | ... | ... | 6.125 | 0.100 | 6.225 | 190000 | 9.425 | -0.150 | 9.575 | ... | ... | -0.521966 |
| 0.398087 | ... | ... | 5.200 | 0.100 | 5.300 | 192000 | 10.450 | -0.150 | 10.600 | ... | ... | -0.561035 |
| 0.358877 | ... | ... | 4.425 | 0.075 | 4.500 | 194000 | 11.575 | -0.175 | 11.750 | ... | ... | -0.599793 |
| 0.321418 | ... | ... | 3.750 | 0.075 | 3.825 | 196000 | 12.850 | -0.200 | 13.050 | ... | ... | -0.636071 |
| 0.286178 | ... | ... | 3.200 | 0.050 | 3.250 | 198000 | 14.250 | -0.200 | 14.450 | ... | ... | -0.66902 |
| 0.254085 | ... | ... | 2.750 | 0.025 | 2.775 | 200000 | 15.725 | -0.225 | 15.950 | ... | ... | -0.699256 |
| 0.226071 | ... | ... | 2.375 | 0.025 | 2.400 | 202000 | 17.300 | -0.225 | 17.525 | ... | ... | -0.725276 |
| 0.200642 | ... | ... | 2.050 | 0.025 | 2.075 | 204000 | 18.925 | -0.225 | 19.150 | ... | ... | -0.748539 |
| 0.176726 | ... | ... | 1.750 | 0.025 | 1.775 | 206000 | 20.625 | -0.200 | 20.825 | ... | ... | -0.767721 |
| 0.155668 | ... | ... | 1.500 | 0.025 | 1.525 | 208000 | 22.350 | -0.200 | 22.550 | ... | ... | -0.784933 |
| 0.137754 | ... | ... | 1.275 | 0.050 | 1.325 | 210000 | 24.100 | -0.200 | 24.300 | ... | ... | -0.800225 |
| 0.120109 | ... | ... | 1.075 | 0.050 | 1.125 | 212000 | 25.900 | -0.200 | 26.100 | ... | ... | -0.812326 |
| 0.104173 | ... | ... | 0.900 | 0.050 | 0.950 | 214000 | 27.725 | -0.200 | 27.925 | ... | ... | -0.822503 |
| 0.090021 | ... | ... | 0.750 | 0.050 | 0.800 | 216000 | 29.575 | -0.200 | 29.775 | ... | ... | -0.830809 |
| 0.077754 | ... | ... | 0.625 | 0.050 | 0.675 | 218000 | 31.475 | -0.200 | 31.675 | ... | ... | -0.836003 |
| 0.06749 | ... | ... | 0.525 | 0.050 | 0.575 | 220000 | 33.375 | -0.225 | 33.600 | ... | ... | -0.840796 |
| 0.057298 | ... | ... | 0.450 | 0.025 | 0.475 | 222000 | 35.325 | -0.250 | 35.575 | ... | ... | -0.842729 |
| 0.049215 | ... | ... | 0.400 | 0 | 0.400 | 224000 | 37.300 | -0.250 | 37.550 | ... | ... | -0.843257 |
| 0.043397 | ... | ... | 0.350 | 0 | 0.350 | 226000 | 39.300 | -0.250 | 39.550 | ... | ... | -0.842537 |
| 0.039935 | ... | ... | 0.325 | 0 | 0.325 | 228000 | 41.300 | -0.250 | 41.550 | ... | ... | -0.841819 |
| 0.03662 | ... | ... | 0.300 | 0 | 0.300 | 230000 | 43.300 | -0.250 | 43.550 | ... | ... | -0.841103 |
| 0.033431 | ... | ... | 0.275 | 0 | 0.275 | 232000 | 45.300 | -0.250 | 45.550 | ... | ... | -0.840389 |
| 0.030348 | ... | ... | 0.250 | 0 | 0.250 | 234000 | 47.300 | -0.250 | 47.550 | ... | ... | -0.839677 |
| 0.027352 | ... | ... | 0.225 | 0 | 0.225 | 236000 | 49.300 | -0.250 | 49.550 | ... | ... | -0.838967 |
| 0.024427 | ... | ... | 0.225 | -0.025 | 0.200 | 238000 | 51.300 | -0.250 | 51.550 | ... | ... | -0.838259 |
| 0.023853 | ... | ... | 0.200 | 0 | 0.200 | 240000 | 53.300 | -0.250 | 53.550 | ... | ... | -0.837554 |
| 0.021064 | ... | ... | 0.175 | 0 | 0.175 | 242000 | 55.300 | -0.250 | 55.550 | ... | ... | -0.836849 |
| 0.020602 | ... | ... | 0.175 | 0 | 0.175 | 244000 | 57.300 | -0.250 | 57.550 | ... | ... | -0.836147 |
| 0.017913 | ... | ... | 0.175 | -0.025 | 0.150 | 246000 | 59.300 | -0.250 | 59.550 | ... | ... | -0.835447 |
| 0.017544 | ... | ... | 0.150 | 0 | 0.150 | 248000 | 61.300 | -0.250 | 61.550 | ... | ... | -0.834748 |
| 0.017196 | ... | ... | 0.150 | 0 | 0.150 | 250000 | 63.300 | -0.250 | 63.550 | ... | ... | -0.834051 |
| 0.014634 | ... | ... | 0.125 | 0 | 0.125 | 252000 | 65.300 | -0.250 | 65.550 | ... | ... | -0.833356 |
| 0.014359 | ... | ... | 0.125 | 0 | 0.125 | 254000 | 67.300 | -0.250 | 67.550 | ... | ... | -0.832662 |
| 0.014099 | ... | ... | 0.125 | 0 | 0.125 | 256000 | 69.300 | -0.250 | 69.550 | ... | ... | -0.831971 |
| 0.013851 | ... | ... | 0.125 | 0 | 0.125 | 258000 | 71.300 | -0.250 | 71.550 | ... | ... | -0.831281 |
| 0.011415 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 73.300 | -0.250 | 73.550 | ... | ... | -0.830593 |
| 0.011224 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 75.300 | -0.250 | 75.550 | ... | ... | -0.829906 |
| 0.011041 | ... | ... | 0.100 | 0 | 0.100 | 264000 | 77.300 | -0.250 | 77.550 | ... | ... | -0.829221 |
| 0.010867 | ... | ... | 0.100 | 0 | 0.100 | 266000 | 79.300 | -0.250 | 79.550 | ... | ... | -0.828538 |
| 0.010701 | ... | ... | 0.100 | 0 | 0.100 | 268000 | 81.300 | -0.250 | 81.550 | ... | ... | -0.827856 |
| 0.010542 | ... | ... | 0.100 | 0 | 0.100 | 270000 | 83.300 | -0.250 | 83.550 | ... | ... | -0.827176 |
| 0.008246 | ... | ... | 0.100 | -0.025 | 0.075 | 272000 | 85.300 | -0.250 | 85.550 | ... | ... | -0.826498 |
| 0.008128 | ... | ... | 0.075 | 0 | 0.075 | 274000 | 87.300 | -0.250 | 87.550 | ... | ... | -0.825821 |
| 0.008014 | ... | ... | 0.075 | 0 | 0.075 | 276000 | 89.300 | -0.250 | 89.550 | ... | ... | -0.825146 |
| 0.007905 | ... | ... | 0.075 | 0 | 0.075 | 278000 | 91.300 | -0.250 | 91.550 | ... | ... | -0.824472 |
| 0.0078 | ... | ... | 0.075 | 0 | 0.075 | 280000 | 93.300 | -0.250 | 93.550 | ... | ... | -0.8238 |
| 0.0077 | ... | ... | 0.075 | 0 | 0.075 | 282000 | 95.300 | -0.250 | 95.550 | ... | ... | -0.823129 |
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.