Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91346 | ... | ... | 143 | -2 | 141 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000658 |
| 0.912523 | ... | ... | 141 | -2 | 139 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000672 |
| 0.911583 | ... | ... | 139 | -2 | 137 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| 0.910638 | ... | ... | 137 | -2 | 135 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| 0.909687 | ... | ... | 135 | -2 | 133 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000715 |
| 0.908731 | ... | ... | 133 | -2 | 131 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000731 |
| 0.907768 | ... | ... | 131 | -2 | 129 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000747 |
| 0.906799 | ... | ... | 129 | -2 | 127 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000763 |
| 0.905821 | ... | ... | 127 | -2 | 125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00078 |
| 0.904836 | ... | ... | 125 | -2 | 123 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000797 |
| 0.903842 | ... | ... | 123 | -2 | 121 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000814 |
| 0.902839 | ... | ... | 121 | -2 | 119 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000832 |
| 0.901826 | ... | ... | 119 | -2 | 117 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000851 |
| 0.900802 | ... | ... | 117 | -2 | 115 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00087 |
| 0.899767 | ... | ... | 115 | -2 | 113 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.00089 |
| 0.898719 | ... | ... | 113 | -2 | 111 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| 0.897658 | ... | ... | 111 | -2 | 109 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000931 |
| 0.896583 | ... | ... | 109 | -2 | 107 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000953 |
| 0.895494 | ... | ... | 107 | -2 | 105 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000975 |
| 0.894388 | ... | ... | 105 | -2 | 103 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000998 |
| 0.893265 | ... | ... | 103 | -2 | 101 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.001022 |
| 0.892125 | ... | ... | 101 | -2 | 99 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| 0.890964 | ... | ... | 99 | -2 | 97 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.889783 | ... | ... | 97 | -2 | 95 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.001099 |
| 0.888581 | ... | ... | 95 | -2 | 93 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001127 |
| 0.887354 | ... | ... | 93 | -2 | 91 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.001156 |
| 0.886102 | ... | ... | 91 | -2 | 89 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.001186 |
| 0.884824 | ... | ... | 89 | -2 | 87 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.001217 |
| 0.883516 | ... | ... | 87 | -2 | 85 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| 0.882178 | ... | ... | 85 | -2 | 83 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001283 |
| 0.880807 | ... | ... | 83 | -2 | 81 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| 0.8794 | ... | ... | 81 | -2 | 79 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.002416 |
| 0.877955 | ... | ... | 79 | -2 | 77 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.002484 |
| 0.876469 | ... | ... | 77 | -2 | 75 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.002555 |
| 0.874939 | ... | ... | 75 | -2 | 73 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.00263 |
| 0.873361 | ... | ... | 73 | -2 | 71 | 182000 | 0.050 | 0 | 0.050 | ... | ... | -0.004764 |
| 0.871732 | ... | ... | 71 | -2 | 69 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.004907 |
| 0.870047 | ... | ... | 69 | -2 | 67 | 186000 | 0.075 | 0 | 0.075 | ... | ... | -0.006988 |
| 0.868302 | ... | ... | 67 | -2 | 65 | 188000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.009029 |
| 0.866491 | ... | ... | 65 | -2 | 63 | 190000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.01107 |
| 0.864609 | ... | ... | 63 | -2 | 61 | 192000 | 0.150 | 0 | 0.150 | ... | ... | -0.013136 |
| 0.86265 | ... | ... | 61 | -2 | 59 | 194000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.016851 |
| 0.860606 | ... | ... | 59 | -2 | 57 | 196000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.02054 |
| 0.858468 | ... | ... | 57 | -2 | 55 | 198000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.024252 |
| 0.856228 | ... | ... | 55 | -2 | 53 | 200000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.029436 |
| 0.853411 | ... | ... | 53 | -1.975 | 51.025 | 202000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.034631 |
| 0.850442 | ... | ... | 51.025 | -1.975 | 49.050 | 204000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.041183 |
| 0.846329 | ... | ... | 49.075 | -1.950 | 47.125 | 206000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.048981 |
| 0.841494 | ... | ... | 47.150 | -1.925 | 45.225 | 208000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.056783 |
| 0.835896 | ... | ... | 45.250 | -1.900 | 43.350 | 210000 | 0.950 | 0.100 | 0.850 | ... | ... | -0.065772 |
| 0.82901 | ... | ... | 43.400 | -1.875 | 41.525 | 212000 | 1.125 | 0.125 | 1 | ... | ... | -0.075875 |
| 0.821305 | ... | ... | 41.550 | -1.825 | 39.725 | 214000 | 1.325 | 0.150 | 1.175 | ... | ... | -0.087027 |
| 0.812762 | ... | ... | 39.750 | -1.800 | 37.950 | 216000 | 1.550 | 0.175 | 1.375 | ... | ... | -0.099178 |
| 0.803369 | ... | ... | 38 | -1.800 | 36.200 | 218000 | 1.800 | 0.200 | 1.600 | ... | ... | -0.112281 |
| 0.792659 | ... | ... | 36.250 | -1.750 | 34.500 | 220000 | 2.100 | 0.225 | 1.875 | ... | ... | -0.127111 |
| 0.781107 | ... | ... | 34.550 | -1.725 | 32.825 | 222000 | 2.400 | 0.250 | 2.150 | ... | ... | -0.141979 |
| 0.768296 | ... | ... | 32.900 | -1.700 | 31.200 | 224000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.158427 |
| 0.754677 | ... | ... | 31.275 | -1.675 | 29.600 | 226000 | 3.150 | 0.325 | 2.825 | ... | ... | -0.176282 |
| 0.739523 | ... | ... | 29.700 | -1.625 | 28.075 | 228000 | 3.575 | 0.350 | 3.225 | ... | ... | -0.194804 |
| 0.723664 | ... | ... | 28.150 | -1.575 | 26.575 | 230000 | 4.025 | 0.375 | 3.650 | ... | ... | -0.214007 |
| 0.707097 | ... | ... | 26.650 | -1.550 | 25.100 | 232000 | 4.550 | 0.425 | 4.125 | ... | ... | -0.234854 |
| 0.689275 | ... | ... | 25.200 | -1.500 | 23.700 | 234000 | 5.100 | 0.475 | 4.625 | ... | ... | -0.256216 |
| 0.67086 | ... | ... | 23.800 | -1.475 | 22.325 | 236000 | 5.675 | 0.475 | 5.200 | ... | ... | -0.278129 |
| 0.651642 | ... | ... | 22.425 | -1.425 | 21 | 238000 | 6.325 | 0.525 | 5.800 | ... | ... | -0.301246 |
| 0.631712 | ... | ... | 21.125 | -1.400 | 19.725 | 240000 | 7.025 | 0.600 | 6.425 | ... | ... | -0.325038 |
| 0.611165 | ... | ... | 19.850 | -1.350 | 18.500 | 242000 | 7.750 | 0.625 | 7.125 | ... | ... | -0.349194 |
| 0.590097 | ... | ... | 18.625 | -1.300 | 17.325 | 244000 | 8.525 | 0.650 | 7.875 | ... | ... | -0.373915 |
| 0.568553 | ... | ... | 17.450 | -1.225 | 16.225 | 246000 | 9.375 | 0.725 | 8.650 | ... | ... | -0.399181 |
| 0.546769 | ... | ... | 16.325 | -1.175 | 15.150 | 248000 | 10.250 | 0.775 | 9.475 | ... | ... | -0.42466 |
| 0.524755 | ... | ... | 15.250 | -1.125 | 14.125 | 250000 | 11.175 | 0.800 | 10.375 | ... | ... | -0.45039 |
| 0.502538 | ... | ... | 14.225 | -1.100 | 13.125 | 252000 | 12.150 | 0.850 | 11.300 | ... | ... | -0.47627 |
| 0.480318 | ... | ... | 13.250 | -1.050 | 12.200 | 254000 | 13.175 | 0.900 | 12.275 | ... | ... | -0.502196 |
| 0.458168 | ... | ... | 12.325 | -1 | 11.325 | 256000 | 14.275 | 0.975 | 13.300 | ... | ... | -0.527871 |
| 0.436192 | ... | ... | 11.450 | -0.950 | 10.500 | 258000 | 15.375 | 1 | 14.375 | ... | ... | -0.553755 |
| 0.414261 | ... | ... | 10.625 | -0.925 | 9.700 | 260000 | 16.550 | 1.050 | 15.500 | ... | ... | -0.579166 |
| 0.392913 | ... | ... | 9.825 | -0.850 | 8.975 | 262000 | 17.775 | 1.100 | 16.675 | ... | ... | -0.604175 |
| 0.37175 | ... | ... | 9.075 | -0.800 | 8.275 | 264000 | 19.025 | 1.125 | 17.900 | ... | ... | -0.629077 |
| 0.351122 | ... | ... | 8.375 | -0.750 | 7.625 | 266000 | 20.325 | 1.175 | 19.150 | ... | ... | -0.653439 |
| 0.330748 | ... | ... | 7.725 | -0.725 | 7 | 268000 | 21.675 | 1.225 | 20.450 | ... | ... | -0.677122 |
| 0.31107 | ... | ... | 7.125 | -0.700 | 6.425 | 270000 | 23.075 | 1.275 | 21.800 | ... | ... | -0.699978 |
| 0.292216 | ... | ... | 6.525 | -0.625 | 5.900 | 272000 | 24.500 | 1.325 | 23.175 | ... | ... | -0.722513 |
| 0.273791 | ... | ... | 6 | -0.600 | 5.400 | 274000 | 25.950 | 1.350 | 24.600 | ... | ... | -0.744758 |
| 0.25581 | ... | ... | 5.500 | -0.575 | 4.925 | 276000 | 27.450 | 1.400 | 26.050 | ... | ... | -0.765922 |
| 0.238897 | ... | ... | 5.025 | -0.525 | 4.500 | 278000 | 28.975 | 1.425 | 27.550 | ... | ... | -0.786695 |
| 0.222548 | ... | ... | 4.600 | -0.500 | 4.100 | 280000 | 30.550 | 1.475 | 29.075 | ... | ... | -0.806119 |
| 0.20679 | ... | ... | 4.175 | -0.450 | 3.725 | 282000 | 32.150 | 1.500 | 30.650 | ... | ... | -0.825003 |
| 0.191656 | ... | ... | 3.825 | -0.450 | 3.375 | 284000 | 33.775 | 1.525 | 32.250 | ... | ... | -0.843339 |
| 0.177952 | ... | ... | 3.475 | -0.400 | 3.075 | 286000 | 35.450 | 1.575 | 33.875 | ... | ... | -0.859877 |
| 0.16422 | ... | ... | 3.150 | -0.375 | 2.775 | 288000 | 37.125 | 1.600 | 35.525 | ... | ... | -0.876967 |
| 0.152085 | ... | ... | 2.850 | -0.325 | 2.525 | 290000 | 38.850 | 1.650 | 37.200 | ... | ... | -0.891985 |
| 0.139938 | ... | ... | 2.600 | -0.325 | 2.275 | 292000 | 40.575 | 1.650 | 38.925 | ... | ... | -0.907716 |
| 0.128642 | ... | ... | 2.350 | -0.300 | 2.050 | 294000 | 42.350 | 1.700 | 40.650 | ... | ... | -0.921012 |
| 0.118257 | ... | ... | 2.125 | -0.275 | 1.850 | 296000 | 44.125 | 1.725 | 42.400 | ... | ... | -0.935253 |
| 0.108843 | ... | ... | 1.900 | -0.225 | 1.675 | 298000 | 45.950 | 1.750 | 44.200 | ... | ... | -0.946564 |
| 0.09942 | ... | ... | 1.725 | -0.225 | 1.500 | 300000 | 47.775 | 1.775 | 46 | ... | ... | -0.959359 |
| 0.091025 | ... | ... | 1.550 | -0.200 | 1.350 | 302000 | 49.625 | 1.800 | 47.825 | ... | ... | -0.973076 |
| 0.082606 | ... | ... | 1.400 | -0.200 | 1.200 | 304000 | 51.475 | 1.825 | 49.650 | ... | ... | -0.973076 |
| 0.075286 | ... | ... | 1.250 | -0.175 | 1.075 | 306000 | 53.375 | 1.850 | 51.525 | ... | ... | -0.973076 |
| 0.069141 | ... | ... | 1.125 | -0.150 | 0.975 | 308000 | 55.275 | 1.875 | 53.400 | ... | ... | -0.973076 |
| 0.061775 | ... | ... | 1 | -0.150 | 0.850 | 310000 | 57.175 | 1.875 | 55.300 | ... | ... | -0.973076 |
| 0.056876 | ... | ... | 0.900 | -0.125 | 0.775 | 312000 | 59.125 | 1.925 | 57.200 | ... | ... | -0.973076 |
| 0.050694 | ... | ... | 0.800 | -0.125 | 0.675 | 314000 | 61.075 | 1.950 | 59.125 | ... | ... | -0.973076 |
| 0.045797 | ... | ... | 0.725 | -0.125 | 0.600 | 316000 | 63.025 | 1.950 | 61.075 | ... | ... | -0.973076 |
| 0.042275 | ... | ... | 0.625 | -0.075 | 0.550 | 318000 | 65 | 1.950 | 63.050 | ... | ... | -0.973076 |
| 0.037364 | ... | ... | 0.575 | -0.100 | 0.475 | 320000 | 67 | 1.975 | 65.025 | ... | ... | -0.973076 |
| 0.033861 | ... | ... | 0.500 | -0.075 | 0.425 | 322000 | 69 | 2 | 67 | ... | ... | -0.973076 |
| 0.030358 | ... | ... | 0.450 | -0.075 | 0.375 | 324000 | 71 | 2 | 69 | ... | ... | -0.973076 |
| 0.026838 | ... | ... | 0.400 | -0.075 | 0.325 | 326000 | 73 | 2 | 71 | ... | ... | -0.970257 |
| 0.024865 | ... | ... | 0.350 | -0.050 | 0.300 | 328000 | 75 | 2 | 73 | ... | ... | -0.964816 |
| 0.021312 | ... | ... | 0.325 | -0.075 | 0.250 | 330000 | 77 | 2 | 75 | ... | ... | -0.960474 |
| 0.019356 | ... | ... | 0.275 | -0.050 | 0.225 | 332000 | 79 | 2 | 77 | ... | ... | -0.956724 |
| 0.017407 | ... | ... | 0.250 | -0.050 | 0.200 | 334000 | 81 | 2 | 79 | ... | ... | -0.95338 |
| 0.015459 | ... | ... | 0.225 | -0.050 | 0.175 | 336000 | 83 | 2 | 81 | ... | ... | -0.950346 |
| 0.013501 | ... | ... | 0.200 | -0.050 | 0.150 | 338000 | 85 | 2 | 83 | ... | ... | -0.947559 |
| 0.013308 | ... | ... | 0.175 | -0.025 | 0.150 | 340000 | 87 | 2 | 85 | ... | ... | -0.944977 |
| 0.011362 | ... | ... | 0.150 | -0.025 | 0.125 | 342000 | 89 | 2 | 87 | ... | ... | -0.94257 |
| 0.009377 | ... | ... | 0.125 | -0.025 | 0.100 | 344000 | 91 | 2 | 89 | ... | ... | -0.940312 |
| 0.00925 | ... | ... | 0.125 | -0.025 | 0.100 | 346000 | 93 | 2 | 91 | ... | ... | -0.938185 |
| 0.007237 | ... | ... | 0.100 | -0.025 | 0.075 | 348000 | 95 | 2 | 93 | ... | ... | -0.936173 |
| 0.007142 | ... | ... | 0.100 | -0.025 | 0.075 | 350000 | 97 | 2 | 95 | ... | ... | -0.934265 |
| 0.00705 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 99 | 2 | 97 | ... | ... | -0.932448 |
| 0.004997 | ... | ... | 0.075 | -0.025 | 0.050 | 354000 | 101 | 2 | 99 | ... | ... | -0.930715 |
| 0.004935 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 103 | 2 | 101 | ... | ... | -0.929057 |
| 0.004874 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 105 | 2 | 103 | ... | ... | -0.927468 |
| 0.002705 | ... | ... | 0.050 | -0.025 | 0.025 | 360000 | 107 | 2 | 105 | ... | ... | -0.925942 |
| 0.002672 | ... | ... | 0.050 | -0.025 | 0.025 | 362000 | 109 | 2 | 107 | ... | ... | -0.924473 |
| 0.002641 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 111 | 2 | 109 | ... | ... | -0.923058 |
| 0.00261 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 113 | 2 | 111 | ... | ... | -0.921693 |
| 0.00258 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 115 | 2 | 113 | ... | ... | -0.920372 |
| 0.002552 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 117 | 2 | 115 | ... | ... | -0.919094 |
| 0.002524 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 119 | 2 | 117 | ... | ... | -0.917856 |
| 0.002497 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 121 | 2 | 119 | ... | ... | -0.916655 |
| 0.002471 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 123 | 2 | 121 | ... | ... | -0.915488 |
| 0.001357 | ... | ... | 0.025 | -0.013 | 0.013 | 378000 | 125 | 2 | 123 | ... | ... | -0.914353 |
| 0.001343 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 127 | 2 | 125 | ... | ... | -0.913249 |
| 0.001329 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 129 | 2 | 127 | ... | ... | -0.912173 |
| 0.001316 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 131 | 2 | 129 | ... | ... | -0.911124 |
| 0.001303 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 133 | 2 | 131 | ... | ... | -0.9101 |
| 0.001291 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 135 | 2 | 133 | ... | ... | -0.909101 |
| 0.001279 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 137 | 2 | 135 | ... | ... | -0.908123 |
| 0.001267 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 139 | 2 | 137 | ... | ... | -0.907168 |
| 0.001255 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 141 | 2 | 139 | ... | ... | -0.906233 |
| 0.001244 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 143 | 2 | 141 | ... | ... | -0.905317 |
| 0.001233 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 145 | 2 | 143 | ... | ... | -0.904419 |
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.