Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.883761 | ... | ... | 98.175 | 2.200 | 100.375 | 100000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005955 |
| 0.882735 | ... | ... | 96.175 | 2.200 | 98.375 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006114 |
| 0.881716 | ... | ... | 94.175 | 2.200 | 96.375 | 104000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007231 |
| 0.880704 | ... | ... | 92.175 | 2.200 | 94.375 | 106000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007426 |
| 0.8797 | ... | ... | 90.175 | 2.200 | 92.375 | 108000 | 0.175 | 0 | 0.175 | ... | ... | -0.008585 |
| 0.878702 | ... | ... | 88.175 | 2.200 | 90.375 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.008818 |
| 0.877711 | ... | ... | 86.175 | 2.200 | 88.375 | 112000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00906 |
| 0.876727 | ... | ... | 84.175 | 2.200 | 86.375 | 114000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010305 |
| 0.875749 | ... | ... | 82.175 | 2.200 | 84.375 | 116000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010591 |
| 0.874778 | ... | ... | 80.175 | 2.200 | 82.375 | 118000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.0119 |
| 0.873812 | ... | ... | 78.175 | 2.200 | 80.375 | 120000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.012236 |
| 0.872852 | ... | ... | 76.175 | 2.200 | 78.375 | 122000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.013617 |
| 0.871898 | ... | ... | 74.175 | 2.200 | 76.375 | 124000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.01401 |
| 0.87095 | ... | ... | 72.175 | 2.200 | 74.375 | 126000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.015475 |
| 0.870007 | ... | ... | 70.175 | 2.200 | 72.375 | 128000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.016986 |
| 0.869069 | ... | ... | 68.175 | 2.200 | 70.375 | 130000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.019572 |
| 0.868137 | ... | ... | 66.175 | 2.200 | 68.375 | 132000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.021192 |
| 0.867209 | ... | ... | 64.175 | 2.200 | 66.375 | 134000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.023884 |
| 0.866287 | ... | ... | 62.175 | 2.200 | 64.375 | 136000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.026637 |
| 0.865369 | ... | ... | 60.175 | 2.200 | 62.375 | 138000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.029462 |
| 0.864456 | ... | ... | 58.175 | 2.200 | 60.375 | 140000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.033331 |
| 0.863548 | ... | ... | 56.175 | 2.200 | 58.375 | 142000 | 0.650 | -0.100 | 0.750 | ... | ... | -0.036333 |
| 0.862644 | ... | ... | 54.200 | 2.175 | 56.375 | 144000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.041305 |
| 0.861265 | ... | ... | 52.250 | 2.150 | 54.400 | 146000 | 0.825 | -0.125 | 0.950 | ... | ... | -0.045449 |
| 0.859348 | ... | ... | 50.325 | 2.125 | 52.450 | 148000 | 0.950 | -0.125 | 1.075 | ... | ... | -0.051488 |
| 0.85683 | ... | ... | 48.425 | 2.100 | 50.525 | 150000 | 1.050 | -0.150 | 1.200 | ... | ... | -0.056754 |
| 0.854179 | ... | ... | 46.525 | 2.075 | 48.600 | 152000 | 1.150 | -0.175 | 1.325 | ... | ... | -0.062171 |
| 0.85084 | ... | ... | 44.650 | 2.050 | 46.700 | 154000 | 1.275 | -0.175 | 1.450 | ... | ... | -0.06859 |
| 0.847308 | ... | ... | 42.800 | 2 | 44.800 | 156000 | 1.400 | -0.200 | 1.600 | ... | ... | -0.075184 |
| 0.842999 | ... | ... | 40.925 | 2 | 42.925 | 158000 | 1.525 | -0.200 | 1.725 | ... | ... | -0.081987 |
| 0.838428 | ... | ... | 39.075 | 1.975 | 41.050 | 160000 | 1.650 | -0.225 | 1.875 | ... | ... | -0.089034 |
| 0.832988 | ... | ... | 37.250 | 1.950 | 39.200 | 162000 | 1.775 | -0.250 | 2.025 | ... | ... | -0.096361 |
| 0.826627 | ... | ... | 35.450 | 1.925 | 37.375 | 164000 | 1.925 | -0.250 | 2.175 | ... | ... | -0.104756 |
| 0.819882 | ... | ... | 33.675 | 1.875 | 35.550 | 166000 | 2.100 | -0.275 | 2.375 | ... | ... | -0.114215 |
| 0.810965 | ... | ... | 31.925 | 1.875 | 33.800 | 168000 | 2.300 | -0.325 | 2.625 | ... | ... | -0.124732 |
| 0.801025 | ... | ... | 30.250 | 1.825 | 32.075 | 170000 | 2.550 | -0.350 | 2.900 | ... | ... | -0.136967 |
| 0.789498 | ... | ... | 28.600 | 1.800 | 30.400 | 172000 | 2.850 | -0.375 | 3.225 | ... | ... | -0.150808 |
| 0.776433 | ... | ... | 27.025 | 1.750 | 28.775 | 174000 | 3.200 | -0.400 | 3.600 | ... | ... | -0.166126 |
| 0.761901 | ... | ... | 25.500 | 1.700 | 27.200 | 176000 | 3.575 | -0.450 | 4.025 | ... | ... | -0.182246 |
| 0.745993 | ... | ... | 24.025 | 1.650 | 25.675 | 178000 | 4.025 | -0.475 | 4.500 | ... | ... | -0.200154 |
| 0.728398 | ... | ... | 22.600 | 1.625 | 24.225 | 180000 | 4.500 | -0.525 | 5.025 | ... | ... | -0.218686 |
| 0.710087 | ... | ... | 21.250 | 1.550 | 22.800 | 182000 | 5.025 | -0.575 | 5.600 | ... | ... | -0.238253 |
| 0.690719 | ... | ... | 19.925 | 1.500 | 21.425 | 184000 | 5.600 | -0.625 | 6.225 | ... | ... | -0.258728 |
| 0.670405 | ... | ... | 18.650 | 1.450 | 20.100 | 186000 | 6.225 | -0.675 | 6.900 | ... | ... | -0.279991 |
| 0.649254 | ... | ... | 17.425 | 1.400 | 18.825 | 188000 | 6.875 | -0.725 | 7.600 | ... | ... | -0.301681 |
| 0.627565 | ... | ... | 16.250 | 1.325 | 17.575 | 190000 | 7.575 | -0.775 | 8.350 | ... | ... | -0.324026 |
| 0.605163 | ... | ... | 15.100 | 1.275 | 16.375 | 192000 | 8.275 | -0.850 | 9.125 | ... | ... | -0.346622 |
| 0.582343 | ... | ... | 13.950 | 1.225 | 15.175 | 194000 | 9.025 | -0.900 | 9.925 | ... | ... | -0.369853 |
| 0.558824 | ... | ... | 12.850 | 1.175 | 14.025 | 196000 | 9.800 | -0.950 | 10.750 | ... | ... | -0.393564 |
| 0.534699 | ... | ... | 11.750 | 1.125 | 12.875 | 198000 | 10.575 | -1 | 11.575 | ... | ... | -0.417803 |
| 0.509757 | ... | ... | 10.675 | 1.050 | 11.725 | 200000 | 11.375 | -1.050 | 12.425 | ... | ... | -0.44273 |
| 0.483968 | ... | ... | 9.625 | 1 | 10.625 | 202000 | 12.200 | -1.100 | 13.300 | ... | ... | -0.468417 |
| 0.4574 | ... | ... | 8.625 | 0.950 | 9.575 | 204000 | 13.050 | -1.200 | 14.250 | ... | ... | -0.494954 |
| 0.43012 | ... | ... | 7.700 | 0.875 | 8.575 | 206000 | 14 | -1.250 | 15.250 | ... | ... | -0.521765 |
| 0.40279 | ... | ... | 6.850 | 0.825 | 7.675 | 208000 | 15.050 | -1.300 | 16.350 | ... | ... | -0.548391 |
| 0.376261 | ... | ... | 6.125 | 0.775 | 6.900 | 210000 | 16.175 | -1.375 | 17.550 | ... | ... | -0.5747 |
| 0.350388 | ... | ... | 5.475 | 0.725 | 6.200 | 212000 | 17.425 | -1.425 | 18.850 | ... | ... | -0.599539 |
| 0.325997 | ... | ... | 4.950 | 0.650 | 5.600 | 214000 | 18.775 | -1.475 | 20.250 | ... | ... | -0.622698 |
| 0.303607 | ... | ... | 4.475 | 0.625 | 5.100 | 216000 | 20.200 | -1.525 | 21.725 | ... | ... | -0.644229 |
| 0.282504 | ... | ... | 4.075 | 0.575 | 4.650 | 218000 | 21.700 | -1.575 | 23.275 | ... | ... | -0.663839 |
| 0.263487 | ... | ... | 3.750 | 0.525 | 4.275 | 220000 | 23.275 | -1.600 | 24.875 | ... | ... | -0.681268 |
| 0.246142 | ... | ... | 3.450 | 0.500 | 3.950 | 222000 | 24.900 | -1.650 | 26.550 | ... | ... | -0.696945 |
| 0.230595 | ... | ... | 3.225 | 0.450 | 3.675 | 224000 | 26.575 | -1.675 | 28.250 | ... | ... | -0.710787 |
| 0.216954 | ... | ... | 3 | 0.450 | 3.450 | 226000 | 28.275 | -1.725 | 30 | ... | ... | -0.723427 |
| 0.203734 | ... | ... | 2.825 | 0.400 | 3.225 | 228000 | 30.025 | -1.775 | 31.800 | ... | ... | -0.734167 |
| 0.192484 | ... | ... | 2.675 | 0.375 | 3.050 | 230000 | 31.800 | -1.800 | 33.600 | ... | ... | -0.743706 |
| 0.18244 | ... | ... | 2.550 | 0.350 | 2.900 | 232000 | 33.625 | -1.800 | 35.425 | ... | ... | -0.75134 |
| 0.172754 | ... | ... | 2.425 | 0.325 | 2.750 | 234000 | 35.425 | -1.850 | 37.275 | ... | ... | -0.759294 |
| 0.164237 | ... | ... | 2.300 | 0.325 | 2.625 | 236000 | 37.275 | -1.850 | 39.125 | ... | ... | -0.765407 |
| 0.156015 | ... | ... | 2.200 | 0.300 | 2.500 | 238000 | 39.125 | -1.875 | 41 | ... | ... | -0.771188 |
| 0.148939 | ... | ... | 2.100 | 0.300 | 2.400 | 240000 | 40.975 | -1.900 | 42.875 | ... | ... | -0.776668 |
| 0.14211 | ... | ... | 2 | 0.300 | 2.300 | 242000 | 42.825 | -1.925 | 44.750 | ... | ... | -0.781882 |
| 0.135501 | ... | ... | 1.925 | 0.275 | 2.200 | 244000 | 44.725 | -1.925 | 46.650 | ... | ... | -0.785381 |
| 0.129086 | ... | ... | 1.850 | 0.250 | 2.100 | 246000 | 46.600 | -1.950 | 48.550 | ... | ... | -0.789402 |
| 0.12284 | ... | ... | 1.775 | 0.225 | 2 | 248000 | 48.500 | -1.975 | 50.475 | ... | ... | -0.792501 |
| 0.117686 | ... | ... | 1.700 | 0.225 | 1.925 | 250000 | 50.400 | -1.975 | 52.375 | ... | ... | -0.79543 |
| 0.112682 | ... | ... | 1.650 | 0.200 | 1.850 | 252000 | 52.300 | -2 | 54.300 | ... | ... | -0.798203 |
| 0.107815 | ... | ... | 1.575 | 0.200 | 1.775 | 254000 | 54.225 | -2.025 | 56.250 | ... | ... | -0.800132 |
| 0.104026 | ... | ... | 1.525 | 0.200 | 1.725 | 256000 | 56.150 | -2.025 | 58.175 | ... | ... | -0.801944 |
| 0.099398 | ... | ... | 1.475 | 0.175 | 1.650 | 258000 | 58.075 | -2.050 | 60.125 | ... | ... | -0.80365 |
| 0.095837 | ... | ... | 1.425 | 0.175 | 1.600 | 260000 | 60.025 | -2.050 | 62.075 | ... | ... | -0.804584 |
| 0.092375 | ... | ... | 1.375 | 0.175 | 1.550 | 262000 | 61.950 | -2.075 | 64.025 | ... | ... | -0.80611 |
| 0.089005 | ... | ... | 1.325 | 0.175 | 1.500 | 264000 | 63.900 | -2.100 | 66 | ... | ... | -0.806895 |
| 0.085718 | ... | ... | 1.300 | 0.150 | 1.450 | 266000 | 65.850 | -2.100 | 67.950 | ... | ... | -0.807621 |
| 0.083482 | ... | ... | 1.250 | 0.175 | 1.425 | 268000 | 67.825 | -2.100 | 69.925 | ... | ... | -0.807656 |
| 0.080346 | ... | ... | 1.225 | 0.150 | 1.375 | 270000 | 69.775 | -2.125 | 71.900 | ... | ... | -0.808284 |
| 0.077275 | ... | ... | 1.200 | 0.125 | 1.325 | 272000 | 71.750 | -2.125 | 73.875 | ... | ... | -0.808249 |
| 0.075244 | ... | ... | 1.150 | 0.150 | 1.300 | 274000 | 73.725 | -2.150 | 75.875 | ... | ... | -0.808188 |
| 0.07327 | ... | ... | 1.125 | 0.150 | 1.275 | 276000 | 75.700 | -2.150 | 77.850 | ... | ... | -0.808103 |
| 0.070372 | ... | ... | 1.100 | 0.125 | 1.225 | 278000 | 77.675 | -2.175 | 79.850 | ... | ... | -0.807996 |
| 0.068503 | ... | ... | 1.075 | 0.125 | 1.200 | 280000 | 79.675 | -2.150 | 81.825 | ... | ... | -0.807296 |
| 0.06668 | ... | ... | 1.050 | 0.125 | 1.175 | 282000 | 81.650 | -2.175 | 83.825 | ... | ... | -0.807158 |
| 0.0649 | ... | ... | 1.025 | 0.125 | 1.150 | 284000 | 83.650 | -2.175 | 85.825 | ... | ... | -0.806449 |
| 0.063162 | ... | ... | 1 | 0.125 | 1.125 | 286000 | 85.625 | -2.200 | 87.825 | ... | ... | -0.806285 |
| 0.061461 | ... | ... | 0.975 | 0.125 | 1.100 | 288000 | 87.625 | -2.200 | 89.825 | ... | ... | -0.805568 |
| 0.059797 | ... | ... | 0.975 | 0.100 | 1.075 | 290000 | 89.625 | -2.200 | 91.825 | ... | ... | -0.804853 |
| 0.058166 | ... | ... | 0.950 | 0.100 | 1.050 | 292000 | 91.625 | -2.200 | 93.825 | ... | ... | -0.80414 |
| 0.057537 | ... | ... | 0.925 | 0.125 | 1.050 | 294000 | 93.625 | -2.200 | 95.825 | ... | ... | -0.803428 |
| 0.055967 | ... | ... | 0.925 | 0.100 | 1.025 | 296000 | 95.625 | -2.200 | 97.825 | ... | ... | -0.802718 |
| 0.054426 | ... | ... | 0.900 | 0.100 | 1 | 298000 | 97.625 | -2.200 | 99.825 | ... | ... | -0.802009 |
| 0.052911 | ... | ... | 0.900 | 0.075 | 0.975 | 300000 | 99.625 | -2.200 | 101.825 | ... | ... | -0.801301 |
| 0.052385 | ... | ... | 0.875 | 0.100 | 0.975 | 302000 | 101.625 | -2.200 | 103.825 | ... | ... | -0.800596 |
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.