Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929521 | ... | ... | 139.500 | -0.500 | 139 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000664 |
| 0.928993 | ... | ... | 137.500 | -0.500 | 137 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000678 |
| 0.928469 | ... | ... | 135.500 | -0.500 | 135 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| 0.927948 | ... | ... | 133.500 | -0.500 | 133 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| 0.92743 | ... | ... | 131.500 | -0.500 | 131 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
| 0.926915 | ... | ... | 129.500 | -0.500 | 129 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
| 0.926404 | ... | ... | 127.500 | -0.500 | 127 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| 0.925896 | ... | ... | 125.500 | -0.500 | 125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000769 |
| 0.92539 | ... | ... | 123.500 | -0.500 | 123 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000786 |
| 0.924887 | ... | ... | 121.500 | -0.500 | 121 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000803 |
| 0.924387 | ... | ... | 119.500 | -0.500 | 119 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00082 |
| 0.92389 | ... | ... | 117.500 | -0.500 | 117 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000838 |
| 0.923396 | ... | ... | 115.500 | -0.500 | 115 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000857 |
| 0.922904 | ... | ... | 113.500 | -0.500 | 113 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000876 |
| 0.922415 | ... | ... | 111.500 | -0.500 | 111 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| 0.921928 | ... | ... | 109.500 | -0.500 | 109 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000916 |
| 0.921444 | ... | ... | 107.500 | -0.500 | 107 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000937 |
| 0.920962 | ... | ... | 105.500 | -0.500 | 105 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000959 |
| 0.920482 | ... | ... | 103.500 | -0.500 | 103 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000981 |
| 0.920005 | ... | ... | 101.500 | -0.500 | 101 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| 0.91953 | ... | ... | 99.500 | -0.500 | 99 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| 0.919057 | ... | ... | 97.500 | -0.500 | 97 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| 0.918586 | ... | ... | 95.500 | -0.500 | 95 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001078 |
| 0.918118 | ... | ... | 93.500 | -0.500 | 93 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001105 |
| 0.917651 | ... | ... | 91.500 | -0.500 | 91 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001133 |
| 0.917187 | ... | ... | 89.500 | -0.500 | 89 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001161 |
| 0.916724 | ... | ... | 87.500 | -0.500 | 87 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001191 |
| 0.916264 | ... | ... | 85.500 | -0.500 | 85 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001222 |
| 0.915806 | ... | ... | 83.500 | -0.500 | 83 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001255 |
| 0.915349 | ... | ... | 81.500 | -0.500 | 81 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001289 |
| 0.914894 | ... | ... | 79.500 | -0.500 | 79 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001324 |
| 0.914441 | ... | ... | 77.500 | -0.500 | 77 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001361 |
| 0.91399 | ... | ... | 75.500 | -0.500 | 75 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| 0.913541 | ... | ... | 73.500 | -0.500 | 73 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| 0.913093 | ... | ... | 71.500 | -0.500 | 71 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.00264 |
| 0.912647 | ... | ... | 69.500 | -0.500 | 69 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002718 |
| 0.912203 | ... | ... | 67.500 | -0.500 | 67 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.002801 |
| 0.911761 | ... | ... | 65.500 | -0.500 | 65 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.005075 |
| 0.91132 | ... | ... | 63.500 | -0.500 | 63 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.005234 |
| 0.910881 | ... | ... | 61.500 | -0.500 | 61 | 194000 | 0.075 | 0 | 0.075 | ... | ... | -0.007458 |
| 0.910443 | ... | ... | 59.500 | -0.500 | 59 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.009645 |
| 0.910007 | ... | ... | 57.500 | -0.500 | 57 | 198000 | 0.125 | 0 | 0.125 | ... | ... | -0.011838 |
| 0.909572 | ... | ... | 55.500 | -0.500 | 55 | 200000 | 0.150 | 0 | 0.150 | ... | ... | -0.014063 |
| 0.909139 | ... | ... | 53.500 | -0.500 | 53 | 202000 | 0.200 | 0 | 0.200 | ... | ... | -0.018057 |
| 0.908707 | ... | ... | 51.500 | -0.500 | 51 | 204000 | 0.250 | 0 | 0.250 | ... | ... | -0.022034 |
| 0.908277 | ... | ... | 49.500 | -0.500 | 49 | 206000 | 0.300 | 0 | 0.300 | ... | ... | -0.026049 |
| 0.906946 | ... | ... | 47.525 | -0.500 | 47.025 | 208000 | 0.375 | 0 | 0.375 | ... | ... | -0.031654 |
| 0.904604 | ... | ... | 45.550 | -0.475 | 45.075 | 210000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.038711 |
| 0.902106 | ... | ... | 43.625 | -0.500 | 43.125 | 212000 | 0.575 | 0 | 0.575 | ... | ... | -0.045757 |
| 0.896545 | ... | ... | 41.725 | -0.475 | 41.250 | 214000 | 0.700 | 0 | 0.700 | ... | ... | -0.054162 |
| 0.890707 | ... | ... | 39.850 | -0.475 | 39.375 | 216000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.063828 |
| 0.883618 | ... | ... | 38 | -0.475 | 37.525 | 218000 | 1.025 | 0.025 | 1 | ... | ... | -0.074672 |
| 0.874354 | ... | ... | 36.200 | -0.475 | 35.725 | 220000 | 1.225 | 0.025 | 1.200 | ... | ... | -0.086626 |
| 0.86301 | ... | ... | 34.425 | -0.450 | 33.975 | 222000 | 1.450 | 0.025 | 1.425 | ... | ... | -0.099635 |
| 0.851381 | ... | ... | 32.700 | -0.475 | 32.225 | 224000 | 1.725 | 0.050 | 1.675 | ... | ... | -0.114581 |
| 0.837 | ... | ... | 31 | -0.450 | 30.550 | 226000 | 2 | 0.050 | 1.950 | ... | ... | -0.129531 |
| 0.821641 | ... | ... | 29.325 | -0.425 | 28.900 | 228000 | 2.325 | 0.050 | 2.275 | ... | ... | -0.146246 |
| 0.80531 | ... | ... | 27.700 | -0.425 | 27.275 | 230000 | 2.700 | 0.050 | 2.650 | ... | ... | -0.164532 |
| 0.786747 | ... | ... | 26.125 | -0.400 | 25.725 | 232000 | 3.125 | 0.075 | 3.050 | ... | ... | -0.184206 |
| 0.767416 | ... | ... | 24.600 | -0.400 | 24.200 | 234000 | 3.575 | 0.100 | 3.475 | ... | ... | -0.204507 |
| 0.74678 | ... | ... | 23.125 | -0.400 | 22.725 | 236000 | 4.075 | 0.100 | 3.975 | ... | ... | -0.226001 |
| 0.724979 | ... | ... | 21.700 | -0.400 | 21.300 | 238000 | 4.625 | 0.100 | 4.525 | ... | ... | -0.248544 |
| 0.702143 | ... | ... | 20.325 | -0.400 | 19.925 | 240000 | 5.225 | 0.125 | 5.100 | ... | ... | -0.272003 |
| 0.678062 | ... | ... | 18.975 | -0.350 | 18.625 | 242000 | 5.850 | 0.125 | 5.725 | ... | ... | -0.295909 |
| 0.653585 | ... | ... | 17.700 | -0.350 | 17.350 | 244000 | 6.575 | 0.150 | 6.425 | ... | ... | -0.321171 |
| 0.628213 | ... | ... | 16.500 | -0.350 | 16.150 | 246000 | 7.325 | 0.150 | 7.175 | ... | ... | -0.346652 |
| 0.602389 | ... | ... | 15.325 | -0.325 | 15 | 248000 | 8.125 | 0.175 | 7.950 | ... | ... | -0.372586 |
| 0.576217 | ... | ... | 14.200 | -0.300 | 13.900 | 250000 | 8.975 | 0.175 | 8.800 | ... | ... | -0.39887 |
| 0.549798 | ... | ... | 13.150 | -0.300 | 12.850 | 252000 | 9.900 | 0.175 | 9.725 | ... | ... | -0.425442 |
| 0.523235 | ... | ... | 12.150 | -0.300 | 11.850 | 254000 | 10.875 | 0.200 | 10.675 | ... | ... | -0.452043 |
| 0.496707 | ... | ... | 11.200 | -0.275 | 10.925 | 256000 | 11.900 | 0.225 | 11.675 | ... | ... | -0.478573 |
| 0.470218 | ... | ... | 10.300 | -0.275 | 10.025 | 258000 | 12.975 | 0.225 | 12.750 | ... | ... | -0.504929 |
| 0.444089 | ... | ... | 9.450 | -0.250 | 9.200 | 260000 | 14.100 | 0.225 | 13.875 | ... | ... | -0.531007 |
| 0.418349 | ... | ... | 8.675 | -0.250 | 8.425 | 262000 | 15.300 | 0.250 | 15.050 | ... | ... | -0.556448 |
| 0.393113 | ... | ... | 7.925 | -0.225 | 7.700 | 264000 | 16.525 | 0.275 | 16.250 | ... | ... | -0.581582 |
| 0.368498 | ... | ... | 7.225 | -0.200 | 7.025 | 266000 | 17.800 | 0.275 | 17.525 | ... | ... | -0.606099 |
| 0.344208 | ... | ... | 6.575 | -0.200 | 6.375 | 268000 | 19.150 | 0.300 | 18.850 | ... | ... | -0.629458 |
| 0.321159 | ... | ... | 5.975 | -0.175 | 5.800 | 270000 | 20.525 | 0.300 | 20.225 | ... | ... | -0.652309 |
| 0.298593 | ... | ... | 5.425 | -0.175 | 5.250 | 272000 | 21.950 | 0.325 | 21.625 | ... | ... | -0.674152 |
| 0.277075 | ... | ... | 4.925 | -0.175 | 4.750 | 274000 | 23.400 | 0.325 | 23.075 | ... | ... | -0.695424 |
| 0.256757 | ... | ... | 4.450 | -0.150 | 4.300 | 276000 | 24.925 | 0.350 | 24.575 | ... | ... | -0.714884 |
| 0.237105 | ... | ... | 4 | -0.125 | 3.875 | 278000 | 26.450 | 0.350 | 26.100 | ... | ... | -0.734247 |
| 0.218124 | ... | ... | 3.600 | -0.125 | 3.475 | 280000 | 28.050 | 0.375 | 27.675 | ... | ... | -0.751491 |
| 0.20063 | ... | ... | 3.250 | -0.125 | 3.125 | 282000 | 29.650 | 0.375 | 29.275 | ... | ... | -0.768614 |
| 0.18395 | ... | ... | 2.900 | -0.100 | 2.800 | 284000 | 31.300 | 0.375 | 30.925 | ... | ... | -0.784109 |
| 0.168118 | ... | ... | 2.600 | -0.100 | 2.500 | 286000 | 33 | 0.400 | 32.600 | ... | ... | -0.797815 |
| 0.153172 | ... | ... | 2.325 | -0.100 | 2.225 | 288000 | 34.700 | 0.400 | 34.300 | ... | ... | -0.811357 |
| 0.139158 | ... | ... | 2.075 | -0.100 | 1.975 | 290000 | 36.450 | 0.425 | 36.025 | ... | ... | -0.822962 |
| 0.127196 | ... | ... | 1.850 | -0.075 | 1.775 | 292000 | 38.200 | 0.400 | 37.800 | ... | ... | -0.8344 |
| 0.115273 | ... | ... | 1.625 | -0.050 | 1.575 | 294000 | 40 | 0.425 | 39.575 | ... | ... | -0.843752 |
| 0.103304 | ... | ... | 1.450 | -0.075 | 1.375 | 296000 | 41.825 | 0.450 | 41.375 | ... | ... | -0.851914 |
| 0.093645 | ... | ... | 1.275 | -0.050 | 1.225 | 298000 | 43.650 | 0.450 | 43.200 | ... | ... | -0.859885 |
| 0.083992 | ... | ... | 1.125 | -0.050 | 1.075 | 300000 | 45.500 | 0.450 | 45.050 | ... | ... | -0.866652 |
| 0.075602 | ... | ... | 1 | -0.050 | 0.950 | 302000 | 47.375 | 0.450 | 46.925 | ... | ... | -0.872197 |
| 0.06856 | ... | ... | 0.875 | -0.025 | 0.850 | 304000 | 49.275 | 0.450 | 48.825 | ... | ... | -0.876519 |
| 0.060141 | ... | ... | 0.775 | -0.050 | 0.725 | 306000 | 51.200 | 0.475 | 50.725 | ... | ... | -0.879629 |
| 0.054537 | ... | ... | 0.675 | -0.025 | 0.650 | 308000 | 53.125 | 0.475 | 52.650 | ... | ... | -0.882599 |
| 0.048971 | ... | ... | 0.600 | -0.025 | 0.575 | 310000 | 55.075 | 0.475 | 54.600 | ... | ... | -0.884414 |
| 0.043412 | ... | ... | 0.525 | -0.025 | 0.500 | 312000 | 57.025 | 0.475 | 56.550 | ... | ... | -0.88613 |
| 0.037821 | ... | ... | 0.450 | -0.025 | 0.425 | 314000 | 59 | 0.475 | 58.525 | ... | ... | -0.886768 |
| 0.033825 | ... | ... | 0.400 | -0.025 | 0.375 | 316000 | 61 | 0.500 | 60.500 | ... | ... | -0.886395 |
| 0.029837 | ... | ... | 0.350 | -0.025 | 0.325 | 318000 | 63 | 0.500 | 62.500 | ... | ... | -0.886023 |
| 0.025832 | ... | ... | 0.300 | -0.025 | 0.275 | 320000 | 65 | 0.500 | 64.500 | ... | ... | -0.885652 |
| 0.023588 | ... | ... | 0.250 | 0 | 0.250 | 322000 | 67 | 0.500 | 66.500 | ... | ... | -0.885282 |
| 0.021374 | ... | ... | 0.225 | 0 | 0.225 | 324000 | 69 | 0.500 | 68.500 | ... | ... | -0.884912 |
| 0.017306 | ... | ... | 0.200 | -0.025 | 0.175 | 326000 | 71 | 0.500 | 70.500 | ... | ... | -0.884543 |
| 0.015082 | ... | ... | 0.175 | -0.025 | 0.150 | 328000 | 73 | 0.500 | 72.500 | ... | ... | -0.884175 |
| 0.012847 | ... | ... | 0.150 | -0.025 | 0.125 | 330000 | 75 | 0.500 | 74.500 | ... | ... | -0.883807 |
| 0.012629 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 77 | 0.500 | 76.500 | ... | ... | -0.88344 |
| 0.010407 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 79 | 0.500 | 78.500 | ... | ... | -0.883074 |
| 0.008131 | ... | ... | 0.100 | -0.025 | 0.075 | 336000 | 81 | 0.500 | 80.500 | ... | ... | -0.882709 |
| 0.008 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 83 | 0.500 | 82.500 | ... | ... | -0.882344 |
| 0.007874 | ... | ... | 0.075 | 0 | 0.075 | 340000 | 85 | 0.500 | 84.500 | ... | ... | -0.88198 |
| 0.005577 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 87 | 0.500 | 86.500 | ... | ... | -0.881616 |
| 0.005493 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 89 | 0.500 | 88.500 | ... | ... | -0.881254 |
| 0.005412 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 91 | 0.500 | 90.500 | ... | ... | -0.880892 |
| 0.003004 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 93 | 0.500 | 92.500 | ... | ... | -0.88053 |
| 0.00296 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 95 | 0.500 | 94.500 | ... | ... | -0.88017 |
| 0.002918 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 97 | 0.500 | 96.500 | ... | ... | -0.87981 |
| 0.002878 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 99 | 0.500 | 98.500 | ... | ... | -0.87945 |
| 0.002839 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 101 | 0.500 | 100.500 | ... | ... | -0.879091 |
| 0.002802 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 103 | 0.500 | 102.500 | ... | ... | -0.878733 |
| 0.002766 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 105 | 0.500 | 104.500 | ... | ... | -0.878376 |
| 0.001519 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107 | 0.500 | 106.500 | ... | ... | -0.878019 |
| 0.0015 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109 | 0.500 | 108.500 | ... | ... | -0.877663 |
| 0.001482 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111 | 0.500 | 110.500 | ... | ... | -0.877307 |
| 0.001464 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113 | 0.500 | 112.500 | ... | ... | -0.876952 |
| 0.001447 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115 | 0.500 | 114.500 | ... | ... | -0.876598 |
| 0.00143 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117 | 0.500 | 116.500 | ... | ... | -0.876244 |
| 0.001414 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119 | 0.500 | 118.500 | ... | ... | -0.875891 |
| 0.001398 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121 | 0.500 | 120.500 | ... | ... | -0.875538 |
| 0.001383 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123 | 0.500 | 122.500 | ... | ... | -0.875186 |
| 0.001368 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125 | 0.500 | 124.500 | ... | ... | -0.874835 |
| 0.001353 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127 | 0.500 | 126.500 | ... | ... | -0.874484 |
| 0.001339 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129 | 0.500 | 128.500 | ... | ... | -0.874133 |
| 0.001326 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131 | 0.500 | 130.500 | ... | ... | -0.873784 |
| 0.001312 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133 | 0.500 | 132.500 | ... | ... | -0.873434 |
| 0.0013 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135 | 0.500 | 134.500 | ... | ... | -0.873086 |
| 0.001287 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137 | 0.500 | 136.500 | ... | ... | -0.872738 |
| 0.001275 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139 | 0.500 | 138.500 | ... | ... | -0.87239 |
| 0.001263 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141 | 0.500 | 140.500 | ... | ... | -0.872043 |
| 0.001252 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143 | 0.500 | 142.500 | ... | ... | -0.871697 |
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.