Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.914882 | ... | ... | 149 | 1 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000606 |
| 0.914239 | ... | ... | 147 | 1 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000618 |
| 0.913601 | ... | ... | 145 | 1 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00063 |
| 0.912967 | ... | ... | 143 | 1 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000643 |
| 0.912337 | ... | ... | 141 | 1 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000656 |
| 0.911711 | ... | ... | 139 | 1 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00067 |
| 0.911088 | ... | ... | 137 | 1 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| 0.91047 | ... | ... | 135 | 1 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000697 |
| 0.909855 | ... | ... | 133 | 1 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000711 |
| 0.909244 | ... | ... | 131 | 1 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000726 |
| 0.908636 | ... | ... | 129 | 1 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000741 |
| 0.908032 | ... | ... | 127 | 1 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000757 |
| 0.907431 | ... | ... | 125 | 1 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000773 |
| 0.906833 | ... | ... | 123 | 1 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| 0.906238 | ... | ... | 121 | 1 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000805 |
| 0.905647 | ... | ... | 119 | 1 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000823 |
| 0.905059 | ... | ... | 117 | 1 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.00084 |
| 0.904473 | ... | ... | 115 | 1 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000858 |
| 0.903891 | ... | ... | 113 | 1 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000877 |
| 0.903311 | ... | ... | 111 | 1 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000897 |
| 0.902734 | ... | ... | 109 | 1 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000916 |
| 0.90216 | ... | ... | 107 | 1 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000937 |
| 0.901589 | ... | ... | 105 | 1 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000958 |
| 0.90102 | ... | ... | 103 | 1 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00098 |
| 0.900454 | ... | ... | 101 | 1 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001003 |
| 0.89989 | ... | ... | 99 | 1 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| 0.899329 | ... | ... | 97 | 1 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| 0.89877 | ... | ... | 95 | 1 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001075 |
| 0.898214 | ... | ... | 93 | 1 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001101 |
| 0.89766 | ... | ... | 91 | 1 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| 0.897108 | ... | ... | 89 | 1 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.002065 |
| 0.896559 | ... | ... | 87 | 1 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.002117 |
| 0.896012 | ... | ... | 85 | 1 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.00217 |
| 0.895467 | ... | ... | 83 | 1 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.002226 |
| 0.894924 | ... | ... | 81 | 1 | 82 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002284 |
| 0.894383 | ... | ... | 79 | 1 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.004133 |
| 0.893845 | ... | ... | 77 | 1 | 78 | 186000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004243 |
| 0.893308 | ... | ... | 75 | 1 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.006031 |
| 0.892774 | ... | ... | 73 | 1 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.007775 |
| 0.892241 | ... | ... | 71 | 1 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | -0.009508 |
| 0.891711 | ... | ... | 69 | 1 | 70 | 194000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.01125 |
| 0.891182 | ... | ... | 67 | 1 | 68 | 196000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.013014 |
| 0.890655 | ... | ... | 65 | 1 | 66 | 198000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.016181 |
| 0.89013 | ... | ... | 63 | 1 | 64 | 200000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.019328 |
| 0.889607 | ... | ... | 61 | 1 | 62 | 202000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.022487 |
| 0.889086 | ... | ... | 59 | 1 | 60 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.0269 |
| 0.888567 | ... | ... | 57 | 1 | 58 | 206000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.031307 |
| 0.888049 | ... | ... | 55.025 | 0.975 | 56 | 208000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.03686 |
| 0.886229 | ... | ... | 53.075 | 0.975 | 54.050 | 210000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.042409 |
| 0.88365 | ... | ... | 51.150 | 0.975 | 52.125 | 212000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.049022 |
| 0.880257 | ... | ... | 49.250 | 0.975 | 50.225 | 214000 | 0.925 | -0.075 | 1 | ... | ... | -0.055651 |
| 0.876008 | ... | ... | 47.400 | 0.950 | 48.350 | 216000 | 1.100 | -0.075 | 1.175 | ... | ... | -0.064211 |
| 0.870875 | ... | ... | 45.575 | 0.925 | 46.500 | 218000 | 1.275 | -0.075 | 1.350 | ... | ... | -0.072741 |
| 0.864837 | ... | ... | 43.775 | 0.900 | 44.675 | 220000 | 1.475 | -0.075 | 1.550 | ... | ... | -0.08215 |
| 0.857229 | ... | ... | 42 | 0.900 | 42.900 | 222000 | 1.700 | -0.100 | 1.800 | ... | ... | -0.092386 |
| 0.848737 | ... | ... | 40.250 | 0.900 | 41.150 | 224000 | 1.925 | -0.125 | 2.050 | ... | ... | -0.102656 |
| 0.839375 | ... | ... | 38.550 | 0.875 | 39.425 | 226000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.114458 |
| 0.828567 | ... | ... | 36.900 | 0.850 | 37.750 | 228000 | 2.500 | -0.150 | 2.650 | ... | ... | -0.126967 |
| 0.816974 | ... | ... | 35.250 | 0.850 | 36.100 | 230000 | 2.850 | -0.150 | 3 | ... | ... | -0.140774 |
| 0.804083 | ... | ... | 33.675 | 0.825 | 34.500 | 232000 | 3.200 | -0.175 | 3.375 | ... | ... | -0.154573 |
| 0.790506 | ... | ... | 32.100 | 0.825 | 32.925 | 234000 | 3.600 | -0.200 | 3.800 | ... | ... | -0.169547 |
| 0.776259 | ... | ... | 30.600 | 0.775 | 31.375 | 236000 | 4.025 | -0.200 | 4.225 | ... | ... | -0.185061 |
| 0.760922 | ... | ... | 29.125 | 0.750 | 29.875 | 238000 | 4.500 | -0.225 | 4.725 | ... | ... | -0.201563 |
| 0.744607 | ... | ... | 27.675 | 0.750 | 28.425 | 240000 | 5 | -0.250 | 5.250 | ... | ... | -0.218512 |
| 0.727787 | ... | ... | 26.275 | 0.725 | 27 | 242000 | 5.550 | -0.250 | 5.800 | ... | ... | -0.236283 |
| 0.71014 | ... | ... | 24.925 | 0.700 | 25.625 | 244000 | 6.125 | -0.275 | 6.400 | ... | ... | -0.254425 |
| 0.691774 | ... | ... | 23.625 | 0.675 | 24.300 | 246000 | 6.750 | -0.300 | 7.050 | ... | ... | -0.273238 |
| 0.672795 | ... | ... | 22.350 | 0.675 | 23.025 | 248000 | 7.425 | -0.300 | 7.725 | ... | ... | -0.292614 |
| 0.653521 | ... | ... | 21.125 | 0.650 | 21.775 | 250000 | 8.125 | -0.325 | 8.450 | ... | ... | -0.312231 |
| 0.633766 | ... | ... | 19.950 | 0.625 | 20.575 | 252000 | 8.875 | -0.350 | 9.225 | ... | ... | -0.332278 |
| 0.613768 | ... | ... | 18.800 | 0.600 | 19.400 | 254000 | 9.675 | -0.375 | 10.050 | ... | ... | -0.352654 |
| 0.593315 | ... | ... | 17.700 | 0.600 | 18.300 | 256000 | 10.500 | -0.400 | 10.900 | ... | ... | -0.37316 |
| 0.572742 | ... | ... | 16.650 | 0.575 | 17.225 | 258000 | 11.375 | -0.425 | 11.800 | ... | ... | -0.393873 |
| 0.552009 | ... | ... | 15.650 | 0.550 | 16.200 | 260000 | 12.300 | -0.425 | 12.725 | ... | ... | -0.414697 |
| 0.531203 | ... | ... | 14.700 | 0.500 | 15.200 | 262000 | 13.250 | -0.475 | 13.725 | ... | ... | -0.435544 |
| 0.510406 | ... | ... | 13.775 | 0.500 | 14.275 | 264000 | 14.275 | -0.475 | 14.750 | ... | ... | -0.456334 |
| 0.489657 | ... | ... | 12.900 | 0.475 | 13.375 | 266000 | 15.325 | -0.500 | 15.825 | ... | ... | -0.477028 |
| 0.468945 | ... | ... | 12.050 | 0.450 | 12.500 | 268000 | 16.400 | -0.525 | 16.925 | ... | ... | -0.497637 |
| 0.448573 | ... | ... | 11.275 | 0.425 | 11.700 | 270000 | 17.550 | -0.525 | 18.075 | ... | ... | -0.51786 |
| 0.428365 | ... | ... | 10.500 | 0.425 | 10.925 | 272000 | 18.725 | -0.550 | 19.275 | ... | ... | -0.537871 |
| 0.408317 | ... | ... | 9.800 | 0.375 | 10.175 | 274000 | 19.925 | -0.575 | 20.500 | ... | ... | -0.557676 |
| 0.388951 | ... | ... | 9.125 | 0.375 | 9.500 | 276000 | 21.175 | -0.600 | 21.775 | ... | ... | -0.577016 |
| 0.369585 | ... | ... | 8.475 | 0.350 | 8.825 | 278000 | 22.475 | -0.625 | 23.100 | ... | ... | -0.595789 |
| 0.350782 | ... | ... | 7.875 | 0.325 | 8.200 | 280000 | 23.800 | -0.650 | 24.450 | ... | ... | -0.614216 |
| 0.332652 | ... | ... | 7.300 | 0.325 | 7.625 | 282000 | 25.175 | -0.650 | 25.825 | ... | ... | -0.631932 |
| 0.314905 | ... | ... | 6.775 | 0.300 | 7.075 | 284000 | 26.575 | -0.675 | 27.250 | ... | ... | -0.64922 |
| 0.297553 | ... | ... | 6.275 | 0.275 | 6.550 | 286000 | 28 | -0.700 | 28.700 | ... | ... | -0.666069 |
| 0.280612 | ... | ... | 5.800 | 0.250 | 6.050 | 288000 | 29.475 | -0.700 | 30.175 | ... | ... | -0.682007 |
| 0.264602 | ... | ... | 5.350 | 0.250 | 5.600 | 290000 | 30.975 | -0.725 | 31.700 | ... | ... | -0.69741 |
| 0.24911 | ... | ... | 4.925 | 0.250 | 5.175 | 292000 | 32.500 | -0.750 | 33.250 | ... | ... | -0.712255 |
| 0.234159 | ... | ... | 4.550 | 0.225 | 4.775 | 294000 | 34.050 | -0.775 | 34.825 | ... | ... | -0.726521 |
| 0.219777 | ... | ... | 4.175 | 0.225 | 4.400 | 296000 | 35.650 | -0.775 | 36.425 | ... | ... | -0.739608 |
| 0.205996 | ... | ... | 3.850 | 0.200 | 4.050 | 298000 | 37.275 | -0.775 | 38.050 | ... | ... | -0.752006 |
| 0.19285 | ... | ... | 3.525 | 0.200 | 3.725 | 300000 | 38.900 | -0.800 | 39.700 | ... | ... | -0.764308 |
| 0.179675 | ... | ... | 3.250 | 0.150 | 3.400 | 302000 | 40.575 | -0.825 | 41.400 | ... | ... | -0.775266 |
| 0.167879 | ... | ... | 2.975 | 0.150 | 3.125 | 304000 | 42.275 | -0.825 | 43.100 | ... | ... | -0.785449 |
| 0.156836 | ... | ... | 2.725 | 0.150 | 2.875 | 306000 | 43.975 | -0.850 | 44.825 | ... | ... | -0.795514 |
| 0.145797 | ... | ... | 2.500 | 0.125 | 2.625 | 308000 | 45.725 | -0.850 | 46.575 | ... | ... | -0.804078 |
| 0.135541 | ... | ... | 2.275 | 0.125 | 2.400 | 310000 | 47.475 | -0.875 | 48.350 | ... | ... | -0.812507 |
| 0.126118 | ... | ... | 2.075 | 0.125 | 2.200 | 312000 | 49.275 | -0.875 | 50.150 | ... | ... | -0.819348 |
| 0.116693 | ... | ... | 1.900 | 0.100 | 2 | 314000 | 51.075 | -0.875 | 51.950 | ... | ... | -0.82604 |
| 0.108147 | ... | ... | 1.725 | 0.100 | 1.825 | 316000 | 52.875 | -0.900 | 53.775 | ... | ... | -0.832603 |
| 0.100535 | ... | ... | 1.575 | 0.100 | 1.675 | 318000 | 54.725 | -0.900 | 55.625 | ... | ... | -0.837513 |
| 0.092939 | ... | ... | 1.425 | 0.100 | 1.525 | 320000 | 56.575 | -0.925 | 57.500 | ... | ... | -0.842289 |
| 0.085327 | ... | ... | 1.300 | 0.075 | 1.375 | 322000 | 58.450 | -0.925 | 59.375 | ... | ... | -0.846168 |
| 0.078709 | ... | ... | 1.175 | 0.075 | 1.250 | 324000 | 60.350 | -0.925 | 61.275 | ... | ... | -0.849156 |
| 0.072081 | ... | ... | 1.075 | 0.050 | 1.125 | 326000 | 62.250 | -0.950 | 63.200 | ... | ... | -0.852036 |
| 0.066519 | ... | ... | 0.975 | 0.050 | 1.025 | 328000 | 64.175 | -0.950 | 65.125 | ... | ... | -0.854053 |
| 0.060959 | ... | ... | 0.875 | 0.050 | 0.925 | 330000 | 66.100 | -0.975 | 67.075 | ... | ... | -0.855985 |
| 0.056541 | ... | ... | 0.800 | 0.050 | 0.850 | 332000 | 68.050 | -0.975 | 69.025 | ... | ... | -0.857094 |
| 0.052143 | ... | ... | 0.725 | 0.050 | 0.775 | 334000 | 70.025 | -0.975 | 71 | ... | ... | -0.857415 |
| 0.047752 | ... | ... | 0.650 | 0.050 | 0.700 | 336000 | 72 | -1 | 73 | ... | ... | -0.857705 |
| 0.04335 | ... | ... | 0.600 | 0.025 | 0.625 | 338000 | 74 | -1 | 75 | ... | ... | -0.857265 |
| 0.040193 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 76 | -1 | 77 | ... | ... | -0.856825 |
| 0.035757 | ... | ... | 0.475 | 0.025 | 0.500 | 342000 | 78 | -1 | 79 | ... | ... | -0.856387 |
| 0.032599 | ... | ... | 0.425 | 0.025 | 0.450 | 344000 | 80 | -1 | 81 | ... | ... | -0.855949 |
| 0.030792 | ... | ... | 0.400 | 0.025 | 0.425 | 346000 | 82 | -1 | 83 | ... | ... | -0.855512 |
| 0.027646 | ... | ... | 0.350 | 0.025 | 0.375 | 348000 | 84 | -1 | 85 | ... | ... | -0.855076 |
| 0.024473 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | -1 | 87 | ... | ... | -0.854641 |
| 0.022711 | ... | ... | 0.275 | 0.025 | 0.300 | 352000 | 88 | -1 | 89 | ... | ... | -0.854207 |
| 0.020963 | ... | ... | 0.250 | 0.025 | 0.275 | 354000 | 90 | -1 | 91 | ... | ... | -0.853773 |
| 0.019224 | ... | ... | 0.225 | 0.025 | 0.250 | 356000 | 92 | -1 | 93 | ... | ... | -0.85334 |
| 0.017488 | ... | ... | 0.200 | 0.025 | 0.225 | 358000 | 94 | -1 | 95 | ... | ... | -0.852908 |
| 0.015752 | ... | ... | 0.175 | 0.025 | 0.200 | 360000 | 96 | -1 | 97 | ... | ... | -0.852477 |
| 0.014009 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | -1 | 99 | ... | ... | -0.852047 |
| 0.01225 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | -1 | 101 | ... | ... | -0.851617 |
| 0.012099 | ... | ... | 0.125 | 0.025 | 0.150 | 366000 | 102 | -1 | 103 | ... | ... | -0.851188 |
| 0.01034 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | -1 | 105 | ... | ... | -0.85076 |
| 0.010216 | ... | ... | 0.100 | 0.025 | 0.125 | 370000 | 106 | -1 | 107 | ... | ... | -0.850332 |
| 0.008441 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | -1 | 109 | ... | ... | -0.849905 |
| 0.008343 | ... | ... | 0.075 | 0.025 | 0.100 | 374000 | 110 | -1 | 111 | ... | ... | -0.849479 |
| 0.006533 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | -1 | 113 | ... | ... | -0.849054 |
| 0.006459 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | -1 | 115 | ... | ... | -0.848629 |
| 0.006387 | ... | ... | 0.050 | 0.025 | 0.075 | 380000 | 116 | -1 | 117 | ... | ... | -0.848205 |
| 0.004528 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | -1 | 119 | ... | ... | -0.847782 |
| 0.004479 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | -1 | 121 | ... | ... | -0.84736 |
| 0.004432 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | -1 | 123 | ... | ... | -0.846938 |
| 0.004386 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | -1 | 125 | ... | ... | -0.846517 |
| 0.002432 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | -1 | 127 | ... | ... | -0.846096 |
| 0.002408 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | -1 | 129 | ... | ... | -0.845676 |
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.