Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.92776 | ... | ... | 146.500 | 0 | 146.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000626 |
| 0.927222 | ... | ... | 144.500 | 0 | 144.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000639 |
| 0.926687 | ... | ... | 142.500 | 0 | 142.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000652 |
| 0.926156 | ... | ... | 140.500 | 0 | 140.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| 0.925628 | ... | ... | 138.500 | 0 | 138.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000678 |
| 0.925104 | ... | ... | 136.500 | 0 | 136.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| 0.924582 | ... | ... | 134.500 | 0 | 134.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| 0.924064 | ... | ... | 132.500 | 0 | 132.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000721 |
| 0.923548 | ... | ... | 130.500 | 0 | 130.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000736 |
| 0.923036 | ... | ... | 128.500 | 0 | 128.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000752 |
| 0.922526 | ... | ... | 126.500 | 0 | 126.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000767 |
| 0.92202 | ... | ... | 124.500 | 0 | 124.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000784 |
| 0.921516 | ... | ... | 122.500 | 0 | 122.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.0008 |
| 0.921014 | ... | ... | 120.500 | 0 | 120.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000817 |
| 0.920516 | ... | ... | 118.500 | 0 | 118.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| 0.92002 | ... | ... | 116.500 | 0 | 116.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000853 |
| 0.919526 | ... | ... | 114.500 | 0 | 114.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000871 |
| 0.919035 | ... | ... | 112.500 | 0 | 112.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
| 0.918546 | ... | ... | 110.500 | 0 | 110.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000911 |
| 0.91806 | ... | ... | 108.500 | 0 | 108.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000931 |
| 0.917576 | ... | ... | 106.500 | 0 | 106.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| 0.917094 | ... | ... | 104.500 | 0 | 104.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000974 |
| 0.916614 | ... | ... | 102.500 | 0 | 102.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000996 |
| 0.916137 | ... | ... | 100.500 | 0 | 100.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001019 |
| 0.915661 | ... | ... | 98.500 | 0 | 98.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001043 |
| 0.915188 | ... | ... | 96.500 | 0 | 96.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.914717 | ... | ... | 94.500 | 0 | 94.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
| 0.914248 | ... | ... | 92.500 | 0 | 92.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001121 |
| 0.913781 | ... | ... | 90.500 | 0 | 90.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001149 |
| 0.913316 | ... | ... | 88.500 | 0 | 88.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| 0.912852 | ... | ... | 86.500 | 0 | 86.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.912391 | ... | ... | 84.500 | 0 | 84.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001239 |
| 0.911931 | ... | ... | 82.500 | 0 | 82.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001272 |
| 0.911474 | ... | ... | 80.500 | 0 | 80.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001306 |
| 0.911018 | ... | ... | 78.500 | 0 | 78.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.002392 |
| 0.910563 | ... | ... | 76.500 | 0 | 76.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002458 |
| 0.910111 | ... | ... | 74.500 | 0 | 74.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.002527 |
| 0.90966 | ... | ... | 72.500 | 0 | 72.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.002599 |
| 0.909211 | ... | ... | 70.500 | 0 | 70.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.004705 |
| 0.908764 | ... | ... | 68.500 | 0 | 68.500 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.004842 |
| 0.908318 | ... | ... | 66.500 | 0 | 66.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.006893 |
| 0.907873 | ... | ... | 64.500 | 0 | 64.500 | 198000 | 0.100 | 0 | 0.100 | ... | ... | -0.008901 |
| 0.907431 | ... | ... | 62.500 | 0 | 62.500 | 200000 | 0.125 | 0 | 0.125 | ... | ... | -0.010907 |
| 0.906989 | ... | ... | 60.500 | 0 | 60.500 | 202000 | 0.150 | 0 | 0.150 | ... | ... | -0.012933 |
| 0.90655 | ... | ... | 58.500 | 0 | 58.500 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.014999 |
| 0.906112 | ... | ... | 56.500 | 0 | 56.500 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.018686 |
| 0.905675 | ... | ... | 54.500 | 0 | 54.500 | 208000 | 0.275 | 0 | 0.275 | ... | ... | -0.022371 |
| 0.90524 | ... | ... | 52.500 | 0 | 52.500 | 210000 | 0.350 | 0 | 0.350 | ... | ... | -0.027522 |
| 0.903995 | ... | ... | 50.525 | 0 | 50.525 | 212000 | 0.425 | 0 | 0.425 | ... | ... | -0.032656 |
| 0.90268 | ... | ... | 48.550 | 0 | 48.550 | 214000 | 0.525 | 0 | 0.525 | ... | ... | -0.039127 |
| 0.899565 | ... | ... | 46.625 | 0 | 46.625 | 216000 | 0.625 | 0 | 0.625 | ... | ... | -0.0456 |
| 0.8954 | ... | ... | 44.725 | 0 | 44.725 | 218000 | 0.750 | 0 | 0.750 | ... | ... | -0.053321 |
| 0.890139 | ... | ... | 42.850 | 0 | 42.850 | 220000 | 0.900 | 0 | 0.900 | ... | ... | -0.062201 |
| 0.883759 | ... | ... | 41 | 0 | 41 | 222000 | 1.075 | 0 | 1.075 | ... | ... | -0.072159 |
| 0.87625 | ... | ... | 39.200 | -0.025 | 39.175 | 224000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.08214 |
| 0.866798 | ... | ... | 37.400 | 0 | 37.400 | 226000 | 1.475 | 0 | 1.475 | ... | ... | -0.094121 |
| 0.856281 | ... | ... | 35.675 | -0.025 | 35.650 | 228000 | 1.725 | 0 | 1.725 | ... | ... | -0.107008 |
| 0.843977 | ... | ... | 33.950 | 0 | 33.950 | 230000 | 2 | 0 | 2 | ... | ... | -0.120762 |
| 0.830724 | ... | ... | 32.275 | 0 | 32.275 | 232000 | 2.300 | -0.025 | 2.325 | ... | ... | -0.135359 |
| 0.816543 | ... | ... | 30.650 | -0.025 | 30.625 | 234000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.151486 |
| 0.800212 | ... | ... | 29.050 | 0 | 29.050 | 236000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.168316 |
| 0.783153 | ... | ... | 27.500 | 0 | 27.500 | 238000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.186449 |
| 0.765364 | ... | ... | 26 | -0.025 | 25.975 | 240000 | 3.925 | 0 | 3.925 | ... | ... | -0.205725 |
| 0.745894 | ... | ... | 24.525 | 0 | 24.525 | 242000 | 4.425 | 0 | 4.425 | ... | ... | -0.225519 |
| 0.725866 | ... | ... | 23.125 | -0.025 | 23.100 | 244000 | 4.975 | 0 | 4.975 | ... | ... | -0.246283 |
| 0.704886 | ... | ... | 21.750 | -0.025 | 21.725 | 246000 | 5.550 | -0.025 | 5.575 | ... | ... | -0.267511 |
| 0.683076 | ... | ... | 20.425 | -0.025 | 20.400 | 248000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.289888 |
| 0.660551 | ... | ... | 19.150 | -0.025 | 19.125 | 250000 | 6.900 | 0 | 6.900 | ... | ... | -0.312866 |
| 0.63721 | ... | ... | 17.925 | 0 | 17.925 | 252000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.336112 |
| 0.613643 | ... | ... | 16.750 | 0 | 16.750 | 254000 | 8.425 | -0.025 | 8.450 | ... | ... | -0.360009 |
| 0.589691 | ... | ... | 15.650 | -0.025 | 15.625 | 256000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.384065 |
| 0.565457 | ... | ... | 14.575 | -0.025 | 14.550 | 258000 | 10.150 | -0.025 | 10.175 | ... | ... | -0.408459 |
| 0.541045 | ... | ... | 13.550 | -0.025 | 13.525 | 260000 | 11.075 | -0.025 | 11.100 | ... | ... | -0.432907 |
| 0.516557 | ... | ... | 12.575 | -0.025 | 12.550 | 262000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.457387 |
| 0.492182 | ... | ... | 11.650 | 0 | 11.650 | 264000 | 13.100 | -0.025 | 13.125 | ... | ... | -0.481816 |
| 0.467904 | ... | ... | 10.800 | -0.025 | 10.775 | 266000 | 14.200 | -0.025 | 14.225 | ... | ... | -0.50597 |
| 0.443864 | ... | ... | 9.975 | -0.025 | 9.950 | 268000 | 15.325 | -0.025 | 15.350 | ... | ... | -0.529963 |
| 0.420172 | ... | ... | 9.200 | -0.025 | 9.175 | 270000 | 16.525 | -0.025 | 16.550 | ... | ... | -0.553371 |
| 0.396939 | ... | ... | 8.475 | -0.025 | 8.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.576493 |
| 0.373954 | ... | ... | 7.775 | -0.025 | 7.750 | 274000 | 19.025 | -0.025 | 19.050 | ... | ... | -0.599035 |
| 0.351943 | ... | ... | 7.150 | -0.025 | 7.125 | 276000 | 20.350 | -0.025 | 20.375 | ... | ... | -0.620876 |
| 0.330328 | ... | ... | 6.550 | -0.025 | 6.525 | 278000 | 21.700 | -0.025 | 21.725 | ... | ... | -0.642313 |
| 0.309095 | ... | ... | 5.975 | -0.025 | 5.950 | 280000 | 23.100 | -0.025 | 23.125 | ... | ... | -0.662893 |
| 0.289272 | ... | ... | 5.450 | 0 | 5.450 | 282000 | 24.550 | -0.025 | 24.575 | ... | ... | -0.682487 |
| 0.269448 | ... | ... | 4.975 | -0.025 | 4.950 | 284000 | 26.050 | 0 | 26.050 | ... | ... | -0.70096 |
| 0.251316 | ... | ... | 4.525 | 0 | 4.525 | 286000 | 27.550 | -0.025 | 27.575 | ... | ... | -0.719361 |
| 0.2332 | ... | ... | 4.125 | -0.025 | 4.100 | 288000 | 29.125 | 0 | 29.125 | ... | ... | -0.735904 |
| 0.21638 | ... | ... | 3.725 | 0 | 3.725 | 290000 | 30.700 | -0.025 | 30.725 | ... | ... | -0.752342 |
| 0.200272 | ... | ... | 3.375 | 0 | 3.375 | 292000 | 32.325 | -0.025 | 32.350 | ... | ... | -0.767348 |
| 0.184906 | ... | ... | 3.050 | 0 | 3.050 | 294000 | 33.975 | -0.025 | 34 | ... | ... | -0.781526 |
| 0.170318 | ... | ... | 2.775 | -0.025 | 2.750 | 296000 | 35.650 | -0.025 | 35.675 | ... | ... | -0.794846 |
| 0.15655 | ... | ... | 2.500 | -0.025 | 2.475 | 298000 | 37.375 | 0 | 37.375 | ... | ... | -0.806455 |
| 0.143649 | ... | ... | 2.250 | -0.025 | 2.225 | 300000 | 39.100 | 0 | 39.100 | ... | ... | -0.817912 |
| 0.131667 | ... | ... | 2.025 | -0.025 | 2 | 302000 | 40.850 | -0.025 | 40.875 | ... | ... | -0.828398 |
| 0.120662 | ... | ... | 1.800 | 0 | 1.800 | 304000 | 42.650 | 0 | 42.650 | ... | ... | -0.836976 |
| 0.109644 | ... | ... | 1.625 | -0.025 | 1.600 | 306000 | 44.450 | 0 | 44.450 | ... | ... | -0.845379 |
| 0.10074 | ... | ... | 1.450 | 0 | 1.450 | 308000 | 46.275 | 0 | 46.275 | ... | ... | -0.852706 |
| 0.09074 | ... | ... | 1.300 | -0.025 | 1.275 | 310000 | 48.125 | 0 | 48.125 | ... | ... | -0.858935 |
| 0.083001 | ... | ... | 1.150 | 0 | 1.150 | 312000 | 49.975 | -0.025 | 50 | ... | ... | -0.865004 |
| 0.075285 | ... | ... | 1.025 | 0 | 1.025 | 314000 | 51.875 | 0 | 51.875 | ... | ... | -0.869007 |
| 0.067549 | ... | ... | 0.925 | -0.025 | 0.900 | 316000 | 53.775 | 0 | 53.775 | ... | ... | -0.872862 |
| 0.061058 | ... | ... | 0.825 | -0.025 | 0.800 | 318000 | 55.675 | 0 | 55.675 | ... | ... | -0.87658 |
| 0.055899 | ... | ... | 0.725 | 0 | 0.725 | 320000 | 57.625 | 0 | 57.625 | ... | ... | -0.878275 |
| 0.049393 | ... | ... | 0.650 | -0.025 | 0.625 | 322000 | 59.575 | 0 | 59.575 | ... | ... | -0.87988 |
| 0.044238 | ... | ... | 0.575 | -0.025 | 0.550 | 324000 | 61.525 | 0 | 61.525 | ... | ... | -0.881403 |
| 0.040532 | ... | ... | 0.500 | 0 | 0.500 | 326000 | 63.500 | 0 | 63.500 | ... | ... | -0.881948 |
| 0.03686 | ... | ... | 0.450 | 0 | 0.450 | 328000 | 65.500 | 0 | 65.500 | ... | ... | -0.881573 |
| 0.031663 | ... | ... | 0.400 | -0.025 | 0.375 | 330000 | 67.500 | 0 | 67.500 | ... | ... | -0.881199 |
| 0.029551 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 69.500 | 0 | 69.500 | ... | ... | -0.880826 |
| 0.025878 | ... | ... | 0.300 | 0 | 0.300 | 334000 | 71.500 | 0 | 71.500 | ... | ... | -0.880453 |
| 0.023822 | ... | ... | 0.275 | 0 | 0.275 | 336000 | 73.500 | 0 | 73.500 | ... | ... | -0.880081 |
| 0.020107 | ... | ... | 0.225 | 0 | 0.225 | 338000 | 75.500 | 0 | 75.500 | ... | ... | -0.87971 |
| 0.018066 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 77.500 | 0 | 77.500 | ... | ... | -0.879339 |
| 0.016029 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 79.500 | 0 | 79.500 | ... | ... | -0.87897 |
| 0.013987 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 81.500 | 0 | 81.500 | ... | ... | -0.878601 |
| 0.011929 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 83.500 | 0 | 83.500 | ... | ... | -0.878232 |
| 0.011747 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 85.500 | 0 | 85.500 | ... | ... | -0.877865 |
| 0.009691 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 87.500 | 0 | 87.500 | ... | ... | -0.877498 |
| 0.009549 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 89.500 | 0 | 89.500 | ... | ... | -0.877131 |
| 0.007467 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 91.500 | 0 | 91.500 | ... | ... | -0.876765 |
| 0.007362 | ... | ... | 0.075 | 0 | 0.075 | 356000 | 93.500 | 0 | 93.500 | ... | ... | -0.8764 |
| 0.005215 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 95.500 | 0 | 95.500 | ... | ... | -0.876036 |
| 0.005144 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 97.500 | 0 | 97.500 | ... | ... | -0.875672 |
| 0.005075 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 99.500 | 0 | 99.500 | ... | ... | -0.875309 |
| 0.005009 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 101.500 | 0 | 101.500 | ... | ... | -0.874946 |
| 0.002779 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 103.500 | 0 | 103.500 | ... | ... | -0.874585 |
| 0.002744 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 105.500 | 0 | 105.500 | ... | ... | -0.874223 |
| 0.002709 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 107.500 | 0 | 107.500 | ... | ... | -0.873863 |
| 0.002676 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 109.500 | 0 | 109.500 | ... | ... | -0.873502 |
| 0.002644 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 111.500 | 0 | 111.500 | ... | ... | -0.873143 |
| 0.002612 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 113.500 | 0 | 113.500 | ... | ... | -0.872784 |
| 0.002582 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 115.500 | 0 | 115.500 | ... | ... | -0.872426 |
| 0.001418 | ... | ... | 0.025 | -0.013 | 0.013 | 380000 | 117.500 | 0 | 117.500 | ... | ... | -0.872068 |
| 0.001402 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 119.500 | 0 | 119.500 | ... | ... | -0.871711 |
| 0.001386 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 121.500 | 0 | 121.500 | ... | ... | -0.871355 |
| 0.001371 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 123.500 | 0 | 123.500 | ... | ... | -0.870999 |
| 0.001356 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 125.500 | 0 | 125.500 | ... | ... | -0.870644 |
| 0.001342 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 127.500 | 0 | 127.500 | ... | ... | -0.870289 |
| 0.001328 | ... | ... | ... | ... | 0.013 | 392000 | 129.500 | ... | ... | ... | ... | -0.869935 |
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.