Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91217 | ... | ... | 155 | 0 | 155 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000581 |
| 0.911498 | ... | ... | 153 | 0 | 153 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000592 |
| 0.910832 | ... | ... | 151 | 0 | 151 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000604 |
| 0.910169 | ... | ... | 149 | 0 | 149 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000616 |
| 0.909511 | ... | ... | 147 | 0 | 147 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000628 |
| 0.908857 | ... | ... | 145 | 0 | 145 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000641 |
| 0.908208 | ... | ... | 143 | 0 | 143 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| 0.907562 | ... | ... | 141 | 0 | 141 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000667 |
| 0.90692 | ... | ... | 139 | 0 | 139 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
| 0.906282 | ... | ... | 137 | 0 | 137 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| 0.905648 | ... | ... | 135 | 0 | 135 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| 0.905017 | ... | ... | 133 | 0 | 133 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000723 |
| 0.90439 | ... | ... | 131 | 0 | 131 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
| 0.903767 | ... | ... | 129 | 0 | 129 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| 0.903147 | ... | ... | 127 | 0 | 127 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000768 |
| 0.90253 | ... | ... | 125 | 0 | 125 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000784 |
| 0.901916 | ... | ... | 123 | 0 | 123 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| 0.901306 | ... | ... | 121 | 0 | 121 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000818 |
| 0.900698 | ... | ... | 119 | 0 | 119 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000835 |
| 0.900094 | ... | ... | 117 | 0 | 117 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000853 |
| 0.899493 | ... | ... | 115 | 0 | 115 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000871 |
| 0.898894 | ... | ... | 113 | 0 | 113 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.00089 |
| 0.898299 | ... | ... | 111 | 0 | 111 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| 0.897706 | ... | ... | 109 | 0 | 109 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00093 |
| 0.897116 | ... | ... | 107 | 0 | 107 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| 0.896528 | ... | ... | 105 | 0 | 105 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000972 |
| 0.895944 | ... | ... | 103 | 0 | 103 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000994 |
| 0.895362 | ... | ... | 101 | 0 | 101 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| 0.894782 | ... | ... | 99 | 0 | 99 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001041 |
| 0.894205 | ... | ... | 97 | 0 | 97 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| 0.89363 | ... | ... | 95 | 0 | 95 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| 0.893058 | ... | ... | 93 | 0 | 93 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.001997 |
| 0.892488 | ... | ... | 91 | 0 | 91 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.002045 |
| 0.891921 | ... | ... | 89 | 0 | 89 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.002096 |
| 0.891355 | ... | ... | 87 | 0 | 87 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.002148 |
| 0.890792 | ... | ... | 85 | 0 | 85 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002203 |
| 0.890232 | ... | ... | 83 | 0 | 83 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.003985 |
| 0.889673 | ... | ... | 81 | 0 | 81 | 186000 | 0.050 | 0 | 0.050 | ... | ... | -0.004089 |
| 0.889116 | ... | ... | 79 | 0 | 79 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.005809 |
| 0.888562 | ... | ... | 77 | 0 | 77 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.007486 |
| 0.88801 | ... | ... | 75 | 0 | 75 | 192000 | 0.125 | 0 | 0.125 | ... | ... | -0.009149 |
| 0.887459 | ... | ... | 73 | 0 | 73 | 194000 | 0.150 | 0 | 0.150 | ... | ... | -0.010818 |
| 0.886911 | ... | ... | 71 | 0 | 71 | 196000 | 0.175 | 0 | 0.175 | ... | ... | -0.012506 |
| 0.886365 | ... | ... | 69 | 0 | 69 | 198000 | 0.225 | 0 | 0.225 | ... | ... | -0.015541 |
| 0.88582 | ... | ... | 67 | 0 | 67 | 200000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.017287 |
| 0.885278 | ... | ... | 65 | 0 | 65 | 202000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.020343 |
| 0.884737 | ... | ... | 63 | 0 | 63 | 204000 | 0.375 | 0 | 0.375 | ... | ... | -0.024618 |
| 0.884198 | ... | ... | 61 | 0 | 61 | 206000 | 0.450 | 0 | 0.450 | ... | ... | -0.028865 |
| 0.883661 | ... | ... | 59 | 0 | 59 | 208000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.033125 |
| 0.882534 | ... | ... | 57.025 | 0 | 57.025 | 210000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.038493 |
| 0.881361 | ... | ... | 55.075 | -0.025 | 55.050 | 212000 | 0.750 | 0 | 0.750 | ... | ... | -0.044884 |
| 0.878877 | ... | ... | 53.150 | -0.025 | 53.125 | 214000 | 0.875 | 0 | 0.875 | ... | ... | -0.051256 |
| 0.875623 | ... | ... | 51.250 | -0.025 | 51.225 | 216000 | 1 | -0.025 | 1.025 | ... | ... | -0.057662 |
| 0.870922 | ... | ... | 49.375 | 0 | 49.375 | 218000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.065926 |
| 0.866013 | ... | ... | 47.550 | -0.025 | 47.525 | 220000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.074179 |
| 0.859617 | ... | ... | 45.750 | -0.025 | 45.725 | 222000 | 1.550 | -0.025 | 1.575 | ... | ... | -0.083289 |
| 0.852369 | ... | ... | 43.975 | -0.025 | 43.950 | 224000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.093205 |
| 0.844275 | ... | ... | 42.225 | -0.025 | 42.200 | 226000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.1046 |
| 0.834764 | ... | ... | 40.525 | -0.025 | 40.500 | 228000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.11596 |
| 0.825032 | ... | ... | 38.850 | -0.050 | 38.800 | 230000 | 2.625 | -0.025 | 2.650 | ... | ... | -0.128009 |
| 0.813424 | ... | ... | 37.200 | -0.025 | 37.175 | 232000 | 2.950 | -0.050 | 3 | ... | ... | -0.140716 |
| 0.801635 | ... | ... | 35.600 | -0.050 | 35.550 | 234000 | 3.325 | -0.025 | 3.350 | ... | ... | -0.154616 |
| 0.788643 | ... | ... | 34.025 | -0.050 | 33.975 | 236000 | 3.725 | -0.025 | 3.750 | ... | ... | -0.169051 |
| 0.774552 | ... | ... | 32.475 | -0.025 | 32.450 | 238000 | 4.150 | -0.050 | 4.200 | ... | ... | -0.184009 |
| 0.759886 | ... | ... | 31 | -0.050 | 30.950 | 240000 | 4.625 | -0.025 | 4.650 | ... | ... | -0.199918 |
| 0.744275 | ... | ... | 29.525 | -0.025 | 29.500 | 242000 | 5.125 | -0.050 | 5.175 | ... | ... | -0.216254 |
| 0.728173 | ... | ... | 28.125 | -0.050 | 28.075 | 244000 | 5.650 | -0.050 | 5.700 | ... | ... | -0.233013 |
| 0.711273 | ... | ... | 26.750 | -0.050 | 26.700 | 246000 | 6.225 | -0.050 | 6.275 | ... | ... | -0.250523 |
| 0.693958 | ... | ... | 25.400 | -0.050 | 25.350 | 248000 | 6.850 | -0.050 | 6.900 | ... | ... | -0.268672 |
| 0.675982 | ... | ... | 24.100 | -0.050 | 24.050 | 250000 | 7.500 | -0.050 | 7.550 | ... | ... | -0.2871 |
| 0.657447 | ... | ... | 22.850 | -0.050 | 22.800 | 252000 | 8.200 | -0.050 | 8.250 | ... | ... | -0.306031 |
| 0.638451 | ... | ... | 21.650 | -0.050 | 21.600 | 254000 | 8.950 | -0.050 | 9 | ... | ... | -0.325364 |
| 0.619235 | ... | ... | 20.475 | -0.050 | 20.425 | 256000 | 9.725 | -0.050 | 9.775 | ... | ... | -0.344853 |
| 0.599685 | ... | ... | 19.350 | -0.050 | 19.300 | 258000 | 10.550 | -0.050 | 10.600 | ... | ... | -0.36462 |
| 0.579969 | ... | ... | 18.275 | -0.075 | 18.200 | 260000 | 11.400 | -0.050 | 11.450 | ... | ... | -0.384492 |
| 0.560002 | ... | ... | 17.225 | -0.050 | 17.175 | 262000 | 12.300 | -0.050 | 12.350 | ... | ... | -0.404519 |
| 0.53999 | ... | ... | 16.225 | -0.050 | 16.175 | 264000 | 13.250 | -0.050 | 13.300 | ... | ... | -0.424607 |
| 0.519925 | ... | ... | 15.275 | -0.075 | 15.200 | 266000 | 14.225 | -0.075 | 14.300 | ... | ... | -0.44469 |
| 0.499927 | ... | ... | 14.350 | -0.050 | 14.300 | 268000 | 15.275 | -0.050 | 15.325 | ... | ... | -0.464649 |
| 0.479999 | ... | ... | 13.475 | -0.050 | 13.425 | 270000 | 16.325 | -0.075 | 16.400 | ... | ... | -0.484579 |
| 0.460134 | ... | ... | 12.625 | -0.050 | 12.575 | 272000 | 17.450 | -0.050 | 17.500 | ... | ... | -0.504196 |
| 0.440494 | ... | ... | 11.850 | -0.075 | 11.775 | 274000 | 18.600 | -0.050 | 18.650 | ... | ... | -0.523631 |
| 0.421176 | ... | ... | 11.075 | -0.050 | 11.025 | 276000 | 19.775 | -0.050 | 19.825 | ... | ... | -0.542885 |
| 0.402051 | ... | ... | 10.350 | -0.050 | 10.300 | 278000 | 21 | -0.050 | 21.050 | ... | ... | -0.56173 |
| 0.383382 | ... | ... | 9.675 | -0.050 | 9.625 | 280000 | 22.275 | -0.050 | 22.325 | ... | ... | -0.580067 |
| 0.364977 | ... | ... | 9.025 | -0.050 | 8.975 | 282000 | 23.575 | -0.050 | 23.625 | ... | ... | -0.598087 |
| 0.346841 | ... | ... | 8.400 | -0.050 | 8.350 | 284000 | 24.900 | -0.050 | 24.950 | ... | ... | -0.615783 |
| 0.329347 | ... | ... | 7.825 | -0.050 | 7.775 | 286000 | 26.275 | -0.050 | 26.325 | ... | ... | -0.632792 |
| 0.312208 | ... | ... | 7.275 | -0.050 | 7.225 | 288000 | 27.675 | -0.050 | 27.725 | ... | ... | -0.649393 |
| 0.295865 | ... | ... | 6.775 | -0.050 | 6.725 | 290000 | 29.125 | -0.050 | 29.175 | ... | ... | -0.66516 |
| 0.279517 | ... | ... | 6.275 | -0.050 | 6.225 | 292000 | 30.600 | -0.050 | 30.650 | ... | ... | -0.680427 |
| 0.264066 | ... | ... | 5.825 | -0.050 | 5.775 | 294000 | 32.100 | -0.050 | 32.150 | ... | ... | -0.695176 |
| 0.249109 | ... | ... | 5.400 | -0.050 | 5.350 | 296000 | 33.625 | -0.050 | 33.675 | ... | ... | -0.709386 |
| 0.234672 | ... | ... | 5 | -0.050 | 4.950 | 298000 | 35.175 | -0.050 | 35.225 | ... | ... | -0.72303 |
| 0.220783 | ... | ... | 4.625 | -0.050 | 4.575 | 300000 | 36.775 | -0.050 | 36.825 | ... | ... | -0.735537 |
| 0.207474 | ... | ... | 4.275 | -0.050 | 4.225 | 302000 | 38.400 | -0.025 | 38.425 | ... | ... | -0.747377 |
| 0.194778 | ... | ... | 3.925 | -0.025 | 3.900 | 304000 | 40.025 | -0.050 | 40.075 | ... | ... | -0.759114 |
| 0.182061 | ... | ... | 3.625 | -0.050 | 3.575 | 306000 | 41.700 | -0.025 | 41.725 | ... | ... | -0.769559 |
| 0.170673 | ... | ... | 3.350 | -0.050 | 3.300 | 308000 | 43.375 | -0.050 | 43.425 | ... | ... | -0.779889 |
| 0.159284 | ... | ... | 3.075 | -0.050 | 3.025 | 310000 | 45.100 | -0.025 | 45.125 | ... | ... | -0.788827 |
| 0.149367 | ... | ... | 2.825 | -0.025 | 2.800 | 312000 | 46.825 | -0.025 | 46.850 | ... | ... | -0.797635 |
| 0.138691 | ... | ... | 2.600 | -0.050 | 2.550 | 314000 | 48.575 | -0.025 | 48.600 | ... | ... | -0.805649 |
| 0.129581 | ... | ... | 2.375 | -0.025 | 2.350 | 316000 | 50.350 | -0.025 | 50.375 | ... | ... | -0.812847 |
| 0.120481 | ... | ... | 2.175 | -0.025 | 2.150 | 318000 | 52.150 | -0.025 | 52.175 | ... | ... | -0.81921 |
| 0.112231 | ... | ... | 2 | -0.025 | 1.975 | 320000 | 53.975 | -0.025 | 54 | ... | ... | -0.824722 |
| 0.10398 | ... | ... | 1.825 | -0.025 | 1.800 | 322000 | 55.800 | -0.025 | 55.825 | ... | ... | -0.8301 |
| 0.096631 | ... | ... | 1.675 | -0.025 | 1.650 | 324000 | 57.650 | -0.025 | 57.675 | ... | ... | -0.834627 |
| 0.089279 | ... | ... | 1.525 | -0.025 | 1.500 | 326000 | 59.525 | 0 | 59.525 | ... | ... | -0.838302 |
| 0.082888 | ... | ... | 1.400 | -0.025 | 1.375 | 328000 | 61.400 | 0 | 61.400 | ... | ... | -0.841861 |
| 0.076499 | ... | ... | 1.275 | -0.025 | 1.250 | 330000 | 63.300 | 0 | 63.300 | ... | ... | -0.844584 |
| 0.071135 | ... | ... | 1.150 | 0 | 1.150 | 332000 | 65.200 | -0.025 | 65.225 | ... | ... | -0.84721 |
| 0.065786 | ... | ... | 1.050 | 0 | 1.050 | 334000 | 67.125 | -0.025 | 67.150 | ... | ... | -0.849028 |
| 0.060434 | ... | ... | 0.975 | -0.025 | 0.950 | 336000 | 69.075 | -0.025 | 69.100 | ... | ... | -0.850061 |
| 0.05506 | ... | ... | 0.875 | -0.025 | 0.850 | 338000 | 71.050 | 0 | 71.050 | ... | ... | -0.850346 |
| 0.050801 | ... | ... | 0.800 | -0.025 | 0.775 | 340000 | 73.025 | 0 | 73.025 | ... | ... | -0.850601 |
| 0.046542 | ... | ... | 0.725 | -0.025 | 0.700 | 342000 | 75 | 0 | 75 | ... | ... | -0.850828 |
| 0.043477 | ... | ... | 0.650 | 0 | 0.650 | 344000 | 77 | 0 | 77 | ... | ... | -0.850374 |
| 0.039208 | ... | ... | 0.600 | -0.025 | 0.575 | 346000 | 79 | 0 | 79 | ... | ... | -0.849921 |
| 0.036161 | ... | ... | 0.550 | -0.025 | 0.525 | 348000 | 81 | 0 | 81 | ... | ... | -0.849469 |
| 0.033118 | ... | ... | 0.500 | -0.025 | 0.475 | 350000 | 83 | 0 | 83 | ... | ... | -0.849018 |
| 0.030071 | ... | ... | 0.450 | -0.025 | 0.425 | 352000 | 85 | 0 | 85 | ... | ... | -0.848568 |
| 0.028346 | ... | ... | 0.400 | 0 | 0.400 | 354000 | 87 | 0 | 87 | ... | ... | -0.848118 |
| 0.025293 | ... | ... | 0.350 | 0 | 0.350 | 356000 | 89 | 0 | 89 | ... | ... | -0.84767 |
| 0.023595 | ... | ... | 0.325 | 0 | 0.325 | 358000 | 91 | 0 | 91 | ... | ... | -0.847222 |
| 0.021911 | ... | ... | 0.300 | 0 | 0.300 | 360000 | 93 | 0 | 93 | ... | ... | -0.846774 |
| 0.018806 | ... | ... | 0.275 | -0.025 | 0.250 | 362000 | 95 | 0 | 95 | ... | ... | -0.846328 |
| 0.017114 | ... | ... | 0.250 | -0.025 | 0.225 | 364000 | 97 | 0 | 97 | ... | ... | -0.845883 |
| 0.015419 | ... | ... | 0.225 | -0.025 | 0.200 | 366000 | 99 | 0 | 99 | ... | ... | -0.845438 |
| 0.015229 | ... | ... | 0.200 | 0 | 0.200 | 368000 | 101 | 0 | 101 | ... | ... | -0.844994 |
| 0.01355 | ... | ... | 0.175 | 0 | 0.175 | 370000 | 103 | 0 | 103 | ... | ... | -0.84455 |
| 0.011854 | ... | ... | 0.150 | 0 | 0.150 | 372000 | 105 | 0 | 105 | ... | ... | -0.844108 |
| 0.011715 | ... | ... | 0.150 | 0 | 0.150 | 374000 | 107 | 0 | 107 | ... | ... | -0.843666 |
| 0.010015 | ... | ... | 0.125 | 0 | 0.125 | 376000 | 109 | 0 | 109 | ... | ... | -0.843225 |
| 0.008276 | ... | ... | 0.125 | -0.025 | 0.100 | 378000 | 111 | 0 | 111 | ... | ... | -0.842785 |
| 0.008183 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 113 | 0 | 113 | ... | ... | -0.842345 |
| 0.008093 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 115 | 0 | 115 | ... | ... | -0.841906 |
| 0.006337 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 117 | 0 | 117 | ... | ... | -0.841468 |
| 0.006269 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 119 | 0 | 119 | ... | ... | -0.841031 |
| 0.006203 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 121 | 0 | 121 | ... | ... | -0.840594 |
| 0.004398 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 123 | 0 | 123 | ... | ... | -0.840158 |
| 0.004353 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 125 | 0 | 125 | ... | ... | -0.839723 |
| 0.004309 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 127 | 0 | 127 | ... | ... | -0.839289 |
| 0.004266 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 129 | 0 | 129 | ... | ... | -0.838855 |
| 0.004224 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 131 | 0 | 131 | ... | ... | -0.838422 |
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.