Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.937542 | ... | ... | 139.150 | -0.400 | 138.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000664 |
| 0.93712 | ... | ... | 137.150 | -0.400 | 136.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000678 |
| 0.936703 | ... | ... | 135.150 | -0.400 | 134.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| 0.93629 | ... | ... | 133.150 | -0.400 | 132.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| 0.935883 | ... | ... | 131.150 | -0.400 | 130.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
| 0.93548 | ... | ... | 129.150 | -0.400 | 128.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
| 0.935083 | ... | ... | 127.150 | -0.400 | 126.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| 0.93469 | ... | ... | 125.150 | -0.400 | 124.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000769 |
| 0.934302 | ... | ... | 123.150 | -0.400 | 122.750 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000786 |
| 0.933919 | ... | ... | 121.150 | -0.400 | 120.750 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000803 |
| 0.933541 | ... | ... | 119.150 | -0.400 | 118.750 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000821 |
| 0.933168 | ... | ... | 117.150 | -0.400 | 116.750 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000839 |
| 0.932801 | ... | ... | 115.150 | -0.400 | 114.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000857 |
| 0.932439 | ... | ... | 113.150 | -0.400 | 112.750 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
| 0.932082 | ... | ... | 111.150 | -0.400 | 110.750 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| 0.931731 | ... | ... | 109.150 | -0.400 | 108.750 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000916 |
| 0.931385 | ... | ... | 107.150 | -0.400 | 106.750 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000937 |
| 0.931045 | ... | ... | 105.150 | -0.400 | 104.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000959 |
| 0.930712 | ... | ... | 103.150 | -0.400 | 102.750 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000981 |
| 0.930384 | ... | ... | 101.150 | -0.400 | 100.750 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| 0.930064 | ... | ... | 99.150 | -0.400 | 98.750 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| 0.929749 | ... | ... | 97.150 | -0.400 | 96.750 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| 0.929442 | ... | ... | 95.150 | -0.400 | 94.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001079 |
| 0.929142 | ... | ... | 93.150 | -0.400 | 92.750 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| 0.92885 | ... | ... | 91.150 | -0.400 | 90.750 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001133 |
| 0.928565 | ... | ... | 89.150 | -0.400 | 88.750 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| 0.928289 | ... | ... | 87.150 | -0.400 | 86.750 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001192 |
| 0.928022 | ... | ... | 85.150 | -0.400 | 84.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001223 |
| 0.927764 | ... | ... | 83.150 | -0.400 | 82.750 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001255 |
| 0.927516 | ... | ... | 81.150 | -0.400 | 80.750 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| 0.927279 | ... | ... | 79.150 | -0.400 | 78.750 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001325 |
| 0.927052 | ... | ... | 77.150 | -0.400 | 76.750 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| 0.926838 | ... | ... | 75.150 | -0.400 | 74.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.926636 | ... | ... | 73.150 | -0.400 | 72.750 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.926448 | ... | ... | 71.150 | -0.400 | 70.750 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| 0.926275 | ... | ... | 69.150 | -0.400 | 68.750 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.001528 |
| 0.926118 | ... | ... | 67.150 | -0.400 | 66.750 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.002802 |
| 0.925978 | ... | ... | 65.150 | -0.400 | 64.750 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.00289 |
| 0.925857 | ... | ... | 63.150 | -0.400 | 62.750 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.002982 |
| 0.925757 | ... | ... | 61.150 | -0.400 | 60.750 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.005405 |
| 0.92568 | ... | ... | 59.150 | -0.400 | 58.750 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.005583 |
| 0.925628 | ... | ... | 57.150 | -0.400 | 56.750 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.007962 |
| 0.925604 | ... | ... | 55.150 | -0.400 | 54.750 | 200000 | 0.100 | 0 | 0.100 | ... | ... | -0.010309 |
| 0.925611 | ... | ... | 53.150 | -0.400 | 52.750 | 202000 | 0.125 | 0 | 0.125 | ... | ... | -0.012669 |
| 0.925653 | ... | ... | 51.150 | -0.400 | 50.750 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.016928 |
| 0.925734 | ... | ... | 49.150 | -0.400 | 48.750 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.021139 |
| 0.92586 | ... | ... | 47.150 | -0.400 | 46.750 | 208000 | 0.275 | 0 | 0.275 | ... | ... | -0.025375 |
| 0.924878 | ... | ... | 45.175 | -0.400 | 44.775 | 210000 | 0.350 | 0 | 0.350 | ... | ... | -0.031294 |
| 0.922641 | ... | ... | 43.225 | -0.400 | 42.825 | 212000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.038742 |
| 0.919038 | ... | ... | 41.300 | -0.400 | 40.900 | 214000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.046169 |
| 0.913996 | ... | ... | 39.400 | -0.400 | 39 | 216000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.055029 |
| 0.906305 | ... | ... | 37.525 | -0.375 | 37.150 | 218000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.065222 |
| 0.898335 | ... | ... | 35.700 | -0.400 | 35.300 | 220000 | 1 | 0.025 | 0.975 | ... | ... | -0.076661 |
| 0.886718 | ... | ... | 33.900 | -0.375 | 33.525 | 222000 | 1.200 | 0.025 | 1.175 | ... | ... | -0.089281 |
| 0.8749 | ... | ... | 32.125 | -0.375 | 31.750 | 224000 | 1.425 | 0.025 | 1.400 | ... | ... | -0.103029 |
| 0.860797 | ... | ... | 30.400 | -0.375 | 30.025 | 226000 | 1.700 | 0.050 | 1.650 | ... | ... | -0.118834 |
| 0.84462 | ... | ... | 28.700 | -0.350 | 28.350 | 228000 | 2 | 0.050 | 1.950 | ... | ... | -0.135571 |
| 0.827413 | ... | ... | 27.050 | -0.350 | 26.700 | 230000 | 2.325 | 0.050 | 2.275 | ... | ... | -0.153241 |
| 0.808403 | ... | ... | 25.450 | -0.350 | 25.100 | 232000 | 2.725 | 0.050 | 2.675 | ... | ... | -0.173344 |
| 0.787081 | ... | ... | 23.900 | -0.325 | 23.575 | 234000 | 3.150 | 0.075 | 3.075 | ... | ... | -0.194139 |
| 0.765077 | ... | ... | 22.400 | -0.325 | 22.075 | 236000 | 3.625 | 0.075 | 3.550 | ... | ... | -0.216273 |
| 0.741783 | ... | ... | 20.950 | -0.325 | 20.625 | 238000 | 4.150 | 0.075 | 4.075 | ... | ... | -0.239589 |
| 0.717342 | ... | ... | 19.550 | -0.325 | 19.225 | 240000 | 4.725 | 0.075 | 4.650 | ... | ... | -0.263951 |
| 0.691481 | ... | ... | 18.200 | -0.300 | 17.900 | 242000 | 5.350 | 0.075 | 5.275 | ... | ... | -0.289226 |
| 0.6652 | ... | ... | 16.900 | -0.300 | 16.600 | 244000 | 6.050 | 0.100 | 5.950 | ... | ... | -0.315616 |
| 0.637871 | ... | ... | 15.675 | -0.300 | 15.375 | 246000 | 6.775 | 0.100 | 6.675 | ... | ... | -0.342305 |
| 0.609809 | ... | ... | 14.500 | -0.275 | 14.225 | 248000 | 7.575 | 0.100 | 7.475 | ... | ... | -0.369757 |
| 0.581444 | ... | ... | 13.375 | -0.250 | 13.125 | 250000 | 8.450 | 0.150 | 8.300 | ... | ... | -0.397671 |
| 0.55287 | ... | ... | 12.300 | -0.225 | 12.075 | 252000 | 9.350 | 0.125 | 9.225 | ... | ... | -0.425652 |
| 0.52418 | ... | ... | 11.300 | -0.225 | 11.075 | 254000 | 10.325 | 0.150 | 10.175 | ... | ... | -0.453772 |
| 0.495549 | ... | ... | 10.375 | -0.225 | 10.150 | 256000 | 11.375 | 0.175 | 11.200 | ... | ... | -0.481737 |
| 0.467127 | ... | ... | 9.475 | -0.200 | 9.275 | 258000 | 12.450 | 0.175 | 12.275 | ... | ... | -0.509549 |
| 0.439013 | ... | ... | 8.650 | -0.200 | 8.450 | 260000 | 13.600 | 0.200 | 13.400 | ... | ... | -0.53688 |
| 0.411312 | ... | ... | 7.875 | -0.200 | 7.675 | 262000 | 14.800 | 0.200 | 14.600 | ... | ... | -0.563708 |
| 0.384481 | ... | ... | 7.150 | -0.175 | 6.975 | 264000 | 16.050 | 0.200 | 15.850 | ... | ... | -0.589921 |
| 0.358011 | ... | ... | 6.475 | -0.175 | 6.300 | 266000 | 17.350 | 0.225 | 17.125 | ... | ... | -0.615402 |
| 0.332786 | ... | ... | 5.850 | -0.150 | 5.700 | 268000 | 18.725 | 0.250 | 18.475 | ... | ... | -0.639576 |
| 0.308055 | ... | ... | 5.275 | -0.150 | 5.125 | 270000 | 20.125 | 0.250 | 19.875 | ... | ... | -0.663154 |
| 0.284374 | ... | ... | 4.750 | -0.150 | 4.600 | 272000 | 21.575 | 0.250 | 21.325 | ... | ... | -0.685607 |
| 0.261899 | ... | ... | 4.250 | -0.125 | 4.125 | 274000 | 23.075 | 0.275 | 22.800 | ... | ... | -0.70679 |
| 0.240795 | ... | ... | 3.800 | -0.100 | 3.700 | 276000 | 24.600 | 0.275 | 24.325 | ... | ... | -0.727224 |
| 0.220447 | ... | ... | 3.400 | -0.100 | 3.300 | 278000 | 26.175 | 0.275 | 25.900 | ... | ... | -0.746188 |
| 0.200856 | ... | ... | 3.025 | -0.100 | 2.925 | 280000 | 27.800 | 0.300 | 27.500 | ... | ... | -0.763522 |
| 0.182946 | ... | ... | 2.700 | -0.100 | 2.600 | 282000 | 29.450 | 0.300 | 29.150 | ... | ... | -0.779886 |
| 0.165951 | ... | ... | 2.400 | -0.100 | 2.300 | 284000 | 31.125 | 0.300 | 30.825 | ... | ... | -0.795258 |
| 0.150939 | ... | ... | 2.125 | -0.075 | 2.050 | 286000 | 32.850 | 0.325 | 32.525 | ... | ... | -0.808702 |
| 0.135948 | ... | ... | 1.875 | -0.075 | 1.800 | 288000 | 34.575 | 0.325 | 34.250 | ... | ... | -0.821952 |
| 0.123156 | ... | ... | 1.650 | -0.050 | 1.600 | 290000 | 36.350 | 0.325 | 36.025 | ... | ... | -0.833126 |
| 0.11039 | ... | ... | 1.450 | -0.050 | 1.400 | 292000 | 38.150 | 0.325 | 37.825 | ... | ... | -0.843097 |
| 0.09881 | ... | ... | 1.275 | -0.050 | 1.225 | 294000 | 39.975 | 0.350 | 39.625 | ... | ... | -0.851835 |
| 0.0885 | ... | ... | 1.125 | -0.050 | 1.075 | 296000 | 41.825 | 0.350 | 41.475 | ... | ... | -0.859316 |
| 0.078166 | ... | ... | 0.975 | -0.050 | 0.925 | 298000 | 43.700 | 0.375 | 43.325 | ... | ... | -0.865527 |
| 0.070612 | ... | ... | 0.850 | -0.025 | 0.825 | 300000 | 45.575 | 0.375 | 45.200 | ... | ... | -0.871528 |
| 0.061626 | ... | ... | 0.750 | -0.050 | 0.700 | 302000 | 47.475 | 0.375 | 47.100 | ... | ... | -0.876274 |
| 0.05563 | ... | ... | 0.650 | -0.025 | 0.625 | 304000 | 49.400 | 0.375 | 49.025 | ... | ... | -0.879781 |
| 0.048089 | ... | ... | 0.550 | -0.025 | 0.525 | 306000 | 51.350 | 0.400 | 50.950 | ... | ... | -0.882082 |
| 0.042107 | ... | ... | 0.475 | -0.025 | 0.450 | 308000 | 53.300 | 0.400 | 52.900 | ... | ... | -0.884259 |
| 0.037815 | ... | ... | 0.425 | -0.025 | 0.400 | 310000 | 55.275 | 0.400 | 54.875 | ... | ... | -0.885308 |
| 0.03356 | ... | ... | 0.350 | 0 | 0.350 | 312000 | 57.250 | 0.400 | 56.850 | ... | ... | -0.886285 |
| 0.029315 | ... | ... | 0.300 | 0 | 0.300 | 314000 | 59.250 | 0.400 | 58.850 | ... | ... | -0.886231 |
| 0.025049 | ... | ... | 0.275 | -0.025 | 0.250 | 316000 | 61.250 | 0.400 | 60.850 | ... | ... | -0.88616 |
| 0.022664 | ... | ... | 0.225 | 0 | 0.225 | 318000 | 63.250 | 0.400 | 62.850 | ... | ... | -0.886073 |
| 0.018334 | ... | ... | 0.200 | -0.025 | 0.175 | 320000 | 65.250 | 0.400 | 64.850 | ... | ... | -0.885972 |
| 0.015958 | ... | ... | 0.175 | -0.025 | 0.150 | 322000 | 67.250 | 0.400 | 66.850 | ... | ... | -0.885857 |
| 0.013577 | ... | ... | 0.150 | -0.025 | 0.125 | 324000 | 69.250 | 0.400 | 68.850 | ... | ... | -0.885731 |
| 0.013325 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 71.250 | 0.400 | 70.850 | ... | ... | -0.885594 |
| 0.010971 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 73.250 | 0.400 | 72.850 | ... | ... | -0.885447 |
| 0.008564 | ... | ... | 0.100 | -0.025 | 0.075 | 330000 | 75.250 | 0.400 | 74.850 | ... | ... | -0.885291 |
| 0.008415 | ... | ... | 0.075 | 0 | 0.075 | 332000 | 77.250 | 0.400 | 76.850 | ... | ... | -0.885127 |
| 0.005955 | ... | ... | 0.075 | -0.025 | 0.050 | 334000 | 79.250 | 0.400 | 78.850 | ... | ... | -0.884955 |
| 0.005855 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 81.250 | 0.400 | 80.850 | ... | ... | -0.884776 |
| 0.005759 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 83.250 | 0.400 | 82.850 | ... | ... | -0.88459 |
| 0.003196 | ... | ... | 0.050 | -0.025 | 0.025 | 340000 | 85.250 | 0.400 | 84.850 | ... | ... | -0.884398 |
| 0.003146 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 87.250 | 0.400 | 86.850 | ... | ... | -0.8842 |
| 0.003097 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 89.250 | 0.400 | 88.850 | ... | ... | -0.883997 |
| 0.00305 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 91.250 | 0.400 | 90.850 | ... | ... | -0.88379 |
| 0.003005 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 93.250 | 0.400 | 92.850 | ... | ... | -0.883577 |
| 0.002962 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 95.250 | 0.400 | 94.850 | ... | ... | -0.883361 |
| 0.00292 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 97.250 | 0.400 | 96.850 | ... | ... | -0.883141 |
| 0.001604 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 99.250 | 0.400 | 98.850 | ... | ... | -0.882917 |
| 0.001582 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 101.250 | 0.400 | 100.850 | ... | ... | -0.882689 |
| 0.00156 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 103.250 | 0.400 | 102.850 | ... | ... | -0.882458 |
| 0.00154 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 105.250 | 0.400 | 104.850 | ... | ... | -0.882225 |
| 0.00152 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107.250 | 0.400 | 106.850 | ... | ... | -0.881988 |
| 0.001501 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109.250 | 0.400 | 108.850 | ... | ... | -0.881749 |
| 0.001482 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111.250 | 0.400 | 110.850 | ... | ... | -0.881508 |
| 0.001465 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113.250 | 0.400 | 112.850 | ... | ... | -0.881264 |
| 0.001447 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115.250 | 0.400 | 114.850 | ... | ... | -0.881017 |
| 0.001431 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117.250 | 0.400 | 116.850 | ... | ... | -0.880769 |
| 0.001414 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119.250 | 0.400 | 118.850 | ... | ... | -0.880519 |
| 0.001399 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121.250 | 0.400 | 120.850 | ... | ... | -0.880267 |
| 0.001383 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123.250 | 0.400 | 122.850 | ... | ... | -0.880014 |
| 0.001368 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125.250 | 0.400 | 124.850 | ... | ... | -0.879759 |
| 0.001354 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127.250 | 0.400 | 126.850 | ... | ... | -0.879502 |
| 0.00134 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129.250 | 0.400 | 128.850 | ... | ... | -0.879244 |
| 0.001326 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131.250 | 0.400 | 130.850 | ... | ... | -0.878984 |
| 0.001313 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133.250 | 0.400 | 132.850 | ... | ... | -0.878724 |
| 0.0013 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135.250 | 0.400 | 134.850 | ... | ... | -0.878462 |
| 0.001288 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137.250 | 0.400 | 136.850 | ... | ... | -0.878199 |
| 0.001276 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139.250 | 0.400 | 138.850 | ... | ... | -0.877935 |
| 0.001264 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141.250 | 0.400 | 140.850 | ... | ... | -0.87767 |
| 0.001252 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143.250 | 0.400 | 142.850 | ... | ... | -0.877404 |
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.