Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927999 | ... | ... | 152.500 | 0 | 152.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000595 |
| 0.927457 | ... | ... | 150.500 | 0 | 150.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| 0.926918 | ... | ... | 148.500 | 0 | 148.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000619 |
| 0.926382 | ... | ... | 146.500 | 0 | 146.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000632 |
| 0.92585 | ... | ... | 144.500 | 0 | 144.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000644 |
| 0.925322 | ... | ... | 142.500 | 0 | 142.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000657 |
| 0.924796 | ... | ... | 140.500 | 0 | 140.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
| 0.924274 | ... | ... | 138.500 | 0 | 138.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000684 |
| 0.923755 | ... | ... | 136.500 | 0 | 136.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000698 |
| 0.923239 | ... | ... | 134.500 | 0 | 134.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| 0.922726 | ... | ... | 132.500 | 0 | 132.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
| 0.922216 | ... | ... | 130.500 | 0 | 130.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000742 |
| 0.921708 | ... | ... | 128.500 | 0 | 128.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000757 |
| 0.921204 | ... | ... | 126.500 | 0 | 126.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| 0.920702 | ... | ... | 124.500 | 0 | 124.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| 0.920202 | ... | ... | 122.500 | 0 | 122.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000805 |
| 0.919706 | ... | ... | 120.500 | 0 | 120.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000822 |
| 0.919211 | ... | ... | 118.500 | 0 | 118.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.00084 |
| 0.91872 | ... | ... | 116.500 | 0 | 116.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000858 |
| 0.91823 | ... | ... | 114.500 | 0 | 114.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000877 |
| 0.917743 | ... | ... | 112.500 | 0 | 112.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| 0.917259 | ... | ... | 110.500 | 0 | 110.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000916 |
| 0.916776 | ... | ... | 108.500 | 0 | 108.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| 0.916296 | ... | ... | 106.500 | 0 | 106.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| 0.915818 | ... | ... | 104.500 | 0 | 104.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000979 |
| 0.915342 | ... | ... | 102.500 | 0 | 102.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| 0.914869 | ... | ... | 100.500 | 0 | 100.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001024 |
| 0.914397 | ... | ... | 98.500 | 0 | 98.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| 0.913927 | ... | ... | 96.500 | 0 | 96.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.91346 | ... | ... | 94.500 | 0 | 94.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001099 |
| 0.912994 | ... | ... | 92.500 | 0 | 92.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
| 0.91253 | ... | ... | 90.500 | 0 | 90.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.001153 |
| 0.912068 | ... | ... | 88.500 | 0 | 88.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.001182 |
| 0.911608 | ... | ... | 86.500 | 0 | 86.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001212 |
| 0.91115 | ... | ... | 84.500 | 0 | 84.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
| 0.910694 | ... | ... | 82.500 | 0 | 82.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.002277 |
| 0.910239 | ... | ... | 80.500 | 0 | 80.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.002337 |
| 0.909786 | ... | ... | 78.500 | 0 | 78.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.0024 |
| 0.909335 | ... | ... | 76.500 | 0 | 76.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.002466 |
| 0.908886 | ... | ... | 74.500 | 0 | 74.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.004463 |
| 0.908438 | ... | ... | 72.500 | 0 | 72.500 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.004588 |
| 0.907991 | ... | ... | 70.500 | 0 | 70.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.006525 |
| 0.907547 | ... | ... | 68.500 | 0 | 68.500 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.006713 |
| 0.907104 | ... | ... | 66.500 | 0 | 66.500 | 200000 | 0.100 | 0 | 0.100 | ... | ... | -0.008666 |
| 0.906662 | ... | ... | 64.500 | 0 | 64.500 | 202000 | 0.125 | 0 | 0.125 | ... | ... | -0.010613 |
| 0.906222 | ... | ... | 62.500 | 0 | 62.500 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.014142 |
| 0.905783 | ... | ... | 60.500 | 0 | 60.500 | 206000 | 0.200 | 0 | 0.200 | ... | ... | -0.016118 |
| 0.905346 | ... | ... | 58.500 | 0 | 58.500 | 208000 | 0.250 | 0 | 0.250 | ... | ... | -0.019624 |
| 0.90491 | ... | ... | 56.500 | 0 | 56.500 | 210000 | 0.325 | 0 | 0.325 | ... | ... | -0.024524 |
| 0.904476 | ... | ... | 54.500 | 0 | 54.500 | 212000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.028053 |
| 0.903273 | ... | ... | 52.525 | 0 | 52.525 | 214000 | 0.475 | 0 | 0.475 | ... | ... | -0.034231 |
| 0.902006 | ... | ... | 50.550 | 0 | 50.550 | 216000 | 0.575 | 0 | 0.575 | ... | ... | -0.040357 |
| 0.899033 | ... | ... | 48.625 | 0 | 48.625 | 218000 | 0.675 | 0 | 0.675 | ... | ... | -0.046502 |
| 0.895069 | ... | ... | 46.725 | 0 | 46.725 | 220000 | 0.800 | 0 | 0.800 | ... | ... | -0.053833 |
| 0.890073 | ... | ... | 44.850 | 0 | 44.850 | 222000 | 0.950 | 0 | 0.950 | ... | ... | -0.062268 |
| 0.884023 | ... | ... | 43 | 0 | 43 | 224000 | 1.125 | 0 | 1.125 | ... | ... | -0.071731 |
| 0.876116 | ... | ... | 41.200 | 0 | 41.200 | 226000 | 1.325 | 0 | 1.325 | ... | ... | -0.082157 |
| 0.86796 | ... | ... | 39.425 | -0.025 | 39.400 | 228000 | 1.525 | -0.025 | 1.550 | ... | ... | -0.092603 |
| 0.858008 | ... | ... | 37.675 | -0.025 | 37.650 | 230000 | 1.775 | 0 | 1.775 | ... | ... | -0.104845 |
| 0.846367 | ... | ... | 35.950 | 0 | 35.950 | 232000 | 2.050 | 0 | 2.050 | ... | ... | -0.117906 |
| 0.834515 | ... | ... | 34.275 | -0.025 | 34.250 | 234000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.131752 |
| 0.820448 | ... | ... | 32.625 | 0 | 32.625 | 236000 | 2.700 | 0 | 2.700 | ... | ... | -0.147044 |
| 0.805615 | ... | ... | 31.025 | 0 | 31.025 | 238000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.162353 |
| 0.790029 | ... | ... | 29.475 | -0.025 | 29.450 | 240000 | 3.475 | 0 | 3.475 | ... | ... | -0.179561 |
| 0.773187 | ... | ... | 27.950 | -0.025 | 27.925 | 242000 | 3.925 | 0 | 3.925 | ... | ... | -0.197311 |
| 0.75522 | ... | ... | 26.450 | 0 | 26.450 | 244000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.215607 |
| 0.736678 | ... | ... | 25.025 | -0.025 | 25 | 246000 | 4.925 | -0.025 | 4.950 | ... | ... | -0.234893 |
| 0.716797 | ... | ... | 23.625 | 0 | 23.625 | 248000 | 5.500 | -0.025 | 5.525 | ... | ... | -0.255041 |
| 0.696496 | ... | ... | 22.275 | 0 | 22.275 | 250000 | 6.125 | 0 | 6.125 | ... | ... | -0.275928 |
| 0.675468 | ... | ... | 21 | -0.025 | 20.975 | 252000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.297149 |
| 0.653826 | ... | ... | 19.725 | 0 | 19.725 | 254000 | 7.475 | -0.025 | 7.500 | ... | ... | -0.318973 |
| 0.631679 | ... | ... | 18.525 | 0 | 18.525 | 256000 | 8.250 | 0 | 8.250 | ... | ... | -0.341485 |
| 0.609279 | ... | ... | 17.375 | -0.025 | 17.350 | 258000 | 9.050 | 0 | 9.050 | ... | ... | -0.364145 |
| 0.586393 | ... | ... | 16.275 | -0.025 | 16.250 | 260000 | 9.900 | 0 | 9.900 | ... | ... | -0.387088 |
| 0.563369 | ... | ... | 15.200 | -0.025 | 15.175 | 262000 | 10.775 | -0.025 | 10.800 | ... | ... | -0.410157 |
| 0.540155 | ... | ... | 14.200 | -0.025 | 14.175 | 264000 | 11.725 | -0.025 | 11.750 | ... | ... | -0.433406 |
| 0.516917 | ... | ... | 13.225 | -0.025 | 13.200 | 266000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.456634 |
| 0.493782 | ... | ... | 12.300 | 0 | 12.300 | 268000 | 13.750 | -0.025 | 13.775 | ... | ... | -0.479819 |
| 0.470737 | ... | ... | 11.450 | -0.025 | 11.425 | 270000 | 14.850 | -0.025 | 14.875 | ... | ... | -0.502743 |
| 0.447923 | ... | ... | 10.625 | -0.025 | 10.600 | 272000 | 15.975 | -0.025 | 16 | ... | ... | -0.525507 |
| 0.425446 | ... | ... | 9.825 | 0 | 9.825 | 274000 | 17.150 | -0.025 | 17.175 | ... | ... | -0.547925 |
| 0.403158 | ... | ... | 9.100 | -0.025 | 9.075 | 276000 | 18.375 | -0.025 | 18.400 | ... | ... | -0.569887 |
| 0.381341 | ... | ... | 8.400 | -0.025 | 8.375 | 278000 | 19.625 | -0.025 | 19.650 | ... | ... | -0.591581 |
| 0.36011 | ... | ... | 7.750 | -0.025 | 7.725 | 280000 | 20.950 | 0 | 20.950 | ... | ... | -0.612342 |
| 0.339583 | ... | ... | 7.150 | -0.025 | 7.125 | 282000 | 22.300 | 0 | 22.300 | ... | ... | -0.63269 |
| 0.319453 | ... | ... | 6.575 | -0.025 | 6.550 | 284000 | 23.675 | -0.025 | 23.700 | ... | ... | -0.652628 |
| 0.29972 | ... | ... | 6.025 | -0.025 | 6 | 286000 | 25.100 | -0.025 | 25.125 | ... | ... | -0.671696 |
| 0.280899 | ... | ... | 5.525 | -0.025 | 5.500 | 288000 | 26.575 | 0 | 26.575 | ... | ... | -0.689767 |
| 0.263124 | ... | ... | 5.075 | -0.025 | 5.050 | 290000 | 28.075 | 0 | 28.075 | ... | ... | -0.707254 |
| 0.245939 | ... | ... | 4.625 | 0 | 4.625 | 292000 | 29.600 | -0.025 | 29.625 | ... | ... | -0.724143 |
| 0.228727 | ... | ... | 4.225 | -0.025 | 4.200 | 294000 | 31.175 | 0 | 31.175 | ... | ... | -0.739799 |
| 0.213416 | ... | ... | 3.850 | 0 | 3.850 | 296000 | 32.750 | -0.025 | 32.775 | ... | ... | -0.755389 |
| 0.198132 | ... | ... | 3.500 | 0 | 3.500 | 298000 | 34.400 | 0 | 34.400 | ... | ... | -0.768938 |
| 0.18354 | ... | ... | 3.200 | -0.025 | 3.175 | 300000 | 36.050 | 0 | 36.050 | ... | ... | -0.782363 |
| 0.169681 | ... | ... | 2.900 | -0.025 | 2.875 | 302000 | 37.725 | -0.025 | 37.750 | ... | ... | -0.794981 |
| 0.157431 | ... | ... | 2.625 | 0 | 2.625 | 304000 | 39.450 | 0 | 39.450 | ... | ... | -0.805978 |
| 0.145208 | ... | ... | 2.375 | 0 | 2.375 | 306000 | 41.175 | 0 | 41.175 | ... | ... | -0.816841 |
| 0.133857 | ... | ... | 2.150 | 0 | 2.150 | 308000 | 42.925 | -0.025 | 42.950 | ... | ... | -0.826786 |
| 0.122482 | ... | ... | 1.950 | -0.025 | 1.925 | 310000 | 44.700 | -0.025 | 44.725 | ... | ... | -0.835774 |
| 0.113006 | ... | ... | 1.750 | 0 | 1.750 | 312000 | 46.525 | 0 | 46.525 | ... | ... | -0.8429 |
| 0.10355 | ... | ... | 1.575 | 0 | 1.575 | 314000 | 48.325 | -0.025 | 48.350 | ... | ... | -0.850746 |
| 0.095131 | ... | ... | 1.425 | 0 | 1.425 | 316000 | 50.175 | 0 | 50.175 | ... | ... | -0.85668 |
| 0.086715 | ... | ... | 1.275 | 0 | 1.275 | 318000 | 52.025 | -0.025 | 52.050 | ... | ... | -0.862465 |
| 0.0794 | ... | ... | 1.150 | 0 | 1.150 | 320000 | 53.925 | 0 | 53.925 | ... | ... | -0.86629 |
| 0.072084 | ... | ... | 1.025 | 0 | 1.025 | 322000 | 55.800 | -0.025 | 55.825 | ... | ... | -0.870888 |
| 0.065946 | ... | ... | 0.925 | 0 | 0.925 | 324000 | 57.725 | 0 | 57.725 | ... | ... | -0.873537 |
| 0.059814 | ... | ... | 0.825 | 0 | 0.825 | 326000 | 59.650 | 0 | 59.650 | ... | ... | -0.876076 |
| 0.05366 | ... | ... | 0.725 | 0 | 0.725 | 328000 | 61.600 | 0 | 61.600 | ... | ... | -0.877619 |
| 0.048782 | ... | ... | 0.650 | 0 | 0.650 | 330000 | 63.550 | 0 | 63.550 | ... | ... | -0.879086 |
| 0.043902 | ... | ... | 0.575 | 0 | 0.575 | 332000 | 65.525 | 0 | 65.525 | ... | ... | -0.879616 |
| 0.040397 | ... | ... | 0.525 | 0 | 0.525 | 334000 | 67.500 | 0 | 67.500 | ... | ... | -0.880108 |
| 0.035491 | ... | ... | 0.475 | -0.025 | 0.450 | 336000 | 69.500 | 0 | 69.500 | ... | ... | -0.879736 |
| 0.031995 | ... | ... | 0.400 | 0 | 0.400 | 338000 | 71.500 | 0 | 71.500 | ... | ... | -0.879364 |
| 0.028492 | ... | ... | 0.375 | -0.025 | 0.350 | 340000 | 73.500 | 0 | 73.500 | ... | ... | -0.878994 |
| 0.026515 | ... | ... | 0.325 | 0 | 0.325 | 342000 | 75.500 | 0 | 75.500 | ... | ... | -0.878624 |
| 0.022999 | ... | ... | 0.275 | 0 | 0.275 | 344000 | 77.500 | 0 | 77.500 | ... | ... | -0.878254 |
| 0.021053 | ... | ... | 0.250 | 0 | 0.250 | 346000 | 79.500 | 0 | 79.500 | ... | ... | -0.877886 |
| 0.019119 | ... | ... | 0.225 | 0 | 0.225 | 348000 | 81.500 | 0 | 81.500 | ... | ... | -0.877518 |
| 0.017194 | ... | ... | 0.200 | 0 | 0.200 | 350000 | 83.500 | 0 | 83.500 | ... | ... | -0.877151 |
| 0.015268 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 85.500 | 0 | 85.500 | ... | ... | -0.876784 |
| 0.013334 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 87.500 | 0 | 87.500 | ... | ... | -0.876418 |
| 0.01138 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 89.500 | 0 | 89.500 | ... | ... | -0.876053 |
| 0.011219 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 91.500 | 0 | 91.500 | ... | ... | -0.875689 |
| 0.009259 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 93.500 | 0 | 93.500 | ... | ... | -0.875325 |
| 0.009133 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 95.500 | 0 | 95.500 | ... | ... | -0.874961 |
| 0.007145 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 97.500 | 0 | 97.500 | ... | ... | -0.874599 |
| 0.00705 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 99.500 | 0 | 99.500 | ... | ... | -0.874237 |
| 0.004996 | ... | ... | 0.075 | -0.025 | 0.050 | 368000 | 101.500 | 0 | 101.500 | ... | ... | -0.873875 |
| 0.004933 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 103.500 | 0 | 103.500 | ... | ... | -0.873515 |
| 0.004871 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 105.500 | 0 | 105.500 | ... | ... | -0.873154 |
| 0.004811 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 107.500 | 0 | 107.500 | ... | ... | -0.872795 |
| 0.002669 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 109.500 | 0 | 109.500 | ... | ... | -0.872436 |
| 0.002637 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 111.500 | 0 | 111.500 | ... | ... | -0.872077 |
| 0.002606 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 113.500 | 0 | 113.500 | ... | ... | -0.87172 |
| 0.002575 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 115.500 | 0 | 115.500 | ... | ... | -0.871362 |
| 0.002546 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 117.500 | 0 | 117.500 | ... | ... | -0.871006 |
| 0.002517 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 119.500 | 0 | 119.500 | ... | ... | -0.87065 |
| 0.00249 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 121.500 | 0 | 121.500 | ... | ... | -0.870294 |
| 0.002463 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 123.500 | 0 | 123.500 | ... | ... | -0.86994 |
| 0.002437 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 125.500 | 0 | 125.500 | ... | ... | -0.869585 |
| 0.001338 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 127.500 | 0 | 127.500 | ... | ... | -0.869232 |
| 0.001324 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 129.500 | 0 | 129.500 | ... | ... | -0.868878 |
| 0.001311 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 131.500 | 0 | 131.500 | ... | ... | -0.868526 |
| 0.001298 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 133.500 | 0 | 133.500 | ... | ... | -0.868174 |
| 0.001285 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 135.500 | 0 | 135.500 | ... | ... | -0.867822 |
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.