Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969078 | ... | ... | 136 | -13 | 123 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000723 |
| 0.969078 | ... | ... | 134 | -13 | 121 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00074 |
| 0.969078 | ... | ... | 132 | -13 | 119 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000757 |
| 0.969078 | ... | ... | 130 | -13 | 117 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000774 |
| 0.969078 | ... | ... | 128 | -13 | 115 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000792 |
| 0.969078 | ... | ... | 126 | -13 | 113 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00081 |
| 0.969078 | ... | ... | 124 | -13 | 111 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000829 |
| 0.969078 | ... | ... | 122 | -13 | 109 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000848 |
| 0.969078 | ... | ... | 120 | -13 | 107 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
| 0.969078 | ... | ... | 118 | -13 | 105 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000888 |
| 0.969078 | ... | ... | 116 | -13 | 103 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000909 |
| 0.969078 | ... | ... | 114 | -13 | 101 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000931 |
| 0.969078 | ... | ... | 112 | -13 | 99 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| 0.969078 | ... | ... | 110 | -13 | 97 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000977 |
| 0.969078 | ... | ... | 108 | -13 | 95 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| 0.969078 | ... | ... | 106 | -13 | 93 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| 0.969078 | ... | ... | 104 | -13 | 91 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.001052 |
| 0.969078 | ... | ... | 102 | -13 | 89 | 144000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001926 |
| 0.969078 | ... | ... | 100 | -13 | 87 | 146000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001975 |
| 0.969078 | ... | ... | 98 | -13 | 85 | 148000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002027 |
| 0.969078 | ... | ... | 96 | -13 | 83 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.00208 |
| 0.969078 | ... | ... | 94 | -13 | 81 | 152000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003765 |
| 0.969078 | ... | ... | 92 | -13 | 79 | 154000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003865 |
| 0.969078 | ... | ... | 90 | -13 | 77 | 156000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.005494 |
| 0.969078 | ... | ... | 88 | -13 | 75 | 158000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.007084 |
| 0.969078 | ... | ... | 86 | -13 | 73 | 160000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.008663 |
| 0.969078 | ... | ... | 84 | -13 | 71 | 162000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.01025 |
| 0.969078 | ... | ... | 82 | -13 | 69 | 164000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.011855 |
| 0.969078 | ... | ... | 80 | -13 | 67 | 166000 | 0.225 | 0.125 | 0.100 | ... | ... | -0.014739 |
| 0.969078 | ... | ... | 78 | -13 | 65 | 168000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.017603 |
| 0.969078 | ... | ... | 76 | -13 | 63 | 170000 | 0.325 | 0.175 | 0.150 | ... | ... | -0.020475 |
| 0.969078 | ... | ... | 74 | -13 | 61 | 172000 | 0.400 | 0.225 | 0.175 | ... | ... | -0.024489 |
| 0.969078 | ... | ... | 72 | -13 | 59 | 174000 | 0.475 | 0.275 | 0.200 | ... | ... | -0.028491 |
| 0.969078 | ... | ... | 70 | -12.975 | 57.025 | 176000 | 0.575 | 0.325 | 0.250 | ... | ... | -0.033536 |
| 0.969078 | ... | ... | 68 | -12.950 | 55.050 | 178000 | 0.675 | 0.375 | 0.300 | ... | ... | -0.03857 |
| 0.969078 | ... | ... | 66 | -12.875 | 53.125 | 180000 | 0.800 | 0.425 | 0.375 | ... | ... | -0.044567 |
| 0.969078 | ... | ... | 64 | -12.775 | 51.225 | 182000 | 0.950 | 0.500 | 0.450 | ... | ... | -0.051454 |
| 0.969078 | ... | ... | 62 | -12.625 | 49.375 | 184000 | 1.100 | 0.575 | 0.525 | ... | ... | -0.058323 |
| 0.969078 | ... | ... | 60.025 | -12.500 | 47.525 | 186000 | 1.275 | 0.650 | 0.625 | ... | ... | -0.066034 |
| 0.969078 | ... | ... | 58.075 | -12.350 | 45.725 | 188000 | 1.475 | 0.750 | 0.725 | ... | ... | -0.074534 |
| 0.969078 | ... | ... | 56.150 | -12.200 | 43.950 | 190000 | 1.700 | 0.850 | 0.850 | ... | ... | -0.083771 |
| 0.969078 | ... | ... | 54.250 | -12.050 | 42.200 | 192000 | 1.950 | 0.950 | 1 | ... | ... | -0.0937 |
| 0.969078 | ... | ... | 52.375 | -11.900 | 40.475 | 194000 | 2.250 | 1.100 | 1.150 | ... | ... | -0.104928 |
| 0.969078 | ... | ... | 50.525 | -11.725 | 38.800 | 196000 | 2.550 | 1.225 | 1.325 | ... | ... | -0.116093 |
| 0.969078 | ... | ... | 48.700 | -11.550 | 37.150 | 198000 | 2.875 | 1.350 | 1.525 | ... | ... | -0.127847 |
| 0.969078 | ... | ... | 46.925 | -11.375 | 35.550 | 200000 | 3.250 | 1.500 | 1.750 | ... | ... | -0.140697 |
| 0.959144 | ... | ... | 45.175 | -11.200 | 33.975 | 202000 | 3.650 | 1.675 | 1.975 | ... | ... | -0.154017 |
| 0.920357 | ... | ... | 43.450 | -11 | 32.450 | 204000 | 4.075 | 1.825 | 2.250 | ... | ... | -0.167792 |
| 0.891091 | ... | ... | 41.750 | -10.800 | 30.950 | 206000 | 4.550 | 2 | 2.550 | ... | ... | -0.182432 |
| 0.863759 | ... | ... | 40.100 | -10.600 | 29.500 | 208000 | 5.050 | 2.175 | 2.875 | ... | ... | -0.197432 |
| 0.838221 | ... | ... | 38.475 | -10.400 | 28.075 | 210000 | 5.600 | 2.375 | 3.225 | ... | ... | -0.213141 |
| 0.812908 | ... | ... | 36.875 | -10.175 | 26.700 | 212000 | 6.200 | 2.600 | 3.600 | ... | ... | -0.229452 |
| 0.788373 | ... | ... | 35.325 | -9.975 | 25.350 | 214000 | 6.825 | 2.800 | 4.025 | ... | ... | -0.245976 |
| 0.763174 | ... | ... | 33.800 | -9.725 | 24.075 | 216000 | 7.475 | 3 | 4.475 | ... | ... | -0.262713 |
| 0.738558 | ... | ... | 32.300 | -9.475 | 22.825 | 218000 | 8.175 | 3.225 | 4.950 | ... | ... | -0.279887 |
| 0.714328 | ... | ... | 30.850 | -9.250 | 21.600 | 220000 | 8.925 | 3.475 | 5.450 | ... | ... | -0.297404 |
| 0.689663 | ... | ... | 29.450 | -9 | 20.450 | 222000 | 9.725 | 3.700 | 6.025 | ... | ... | -0.315174 |
| 0.66538 | ... | ... | 28.075 | -8.750 | 19.325 | 224000 | 10.550 | 3.950 | 6.600 | ... | ... | -0.332979 |
| 0.641154 | ... | ... | 26.750 | -8.500 | 18.250 | 226000 | 11.425 | 4.200 | 7.225 | ... | ... | -0.350923 |
| 0.617225 | ... | ... | 25.450 | -8.250 | 17.200 | 228000 | 12.325 | 4.425 | 7.900 | ... | ... | -0.36885 |
| 0.593294 | ... | ... | 24.200 | -7.975 | 16.225 | 230000 | 13.300 | 4.700 | 8.600 | ... | ... | -0.386847 |
| 0.569784 | ... | ... | 23 | -7.750 | 15.250 | 232000 | 14.275 | 4.925 | 9.350 | ... | ... | -0.404705 |
| 0.546446 | ... | ... | 21.825 | -7.475 | 14.350 | 234000 | 15.325 | 5.200 | 10.125 | ... | ... | -0.422469 |
| 0.523449 | ... | ... | 20.700 | -7.225 | 13.475 | 236000 | 16.400 | 5.450 | 10.950 | ... | ... | -0.440057 |
| 0.500823 | ... | ... | 19.600 | -6.950 | 12.650 | 238000 | 17.525 | 5.725 | 11.800 | ... | ... | -0.457405 |
| 0.478543 | ... | ... | 18.550 | -6.700 | 11.850 | 240000 | 18.675 | 5.975 | 12.700 | ... | ... | -0.474524 |
| 0.456738 | ... | ... | 17.550 | -6.450 | 11.100 | 242000 | 19.875 | 6.225 | 13.650 | ... | ... | -0.491297 |
| 0.435306 | ... | ... | 16.575 | -6.200 | 10.375 | 244000 | 21.125 | 6.500 | 14.625 | ... | ... | -0.507648 |
| 0.414466 | ... | ... | 15.650 | -5.950 | 9.700 | 246000 | 22.400 | 6.750 | 15.650 | ... | ... | -0.523663 |
| 0.394319 | ... | ... | 14.750 | -5.675 | 9.075 | 248000 | 23.700 | 7 | 16.700 | ... | ... | -0.539337 |
| 0.374343 | ... | ... | 13.900 | -5.450 | 8.450 | 250000 | 25.050 | 7.250 | 17.800 | ... | ... | -0.554458 |
| 0.355121 | ... | ... | 13.075 | -5.200 | 7.875 | 252000 | 26.425 | 7.500 | 18.925 | ... | ... | -0.569179 |
| 0.336377 | ... | ... | 12.300 | -4.975 | 7.325 | 254000 | 27.825 | 7.725 | 20.100 | ... | ... | -0.583491 |
| 0.318534 | ... | ... | 11.550 | -4.725 | 6.825 | 256000 | 29.275 | 7.975 | 21.300 | ... | ... | -0.597119 |
| 0.301252 | ... | ... | 10.850 | -4.500 | 6.350 | 258000 | 30.750 | 8.200 | 22.550 | ... | ... | -0.610278 |
| 0.284053 | ... | ... | 10.175 | -4.300 | 5.875 | 260000 | 32.275 | 8.450 | 23.825 | ... | ... | -0.622659 |
| 0.267897 | ... | ... | 9.525 | -4.075 | 5.450 | 262000 | 33.800 | 8.650 | 25.150 | ... | ... | -0.634831 |
| 0.252348 | ... | ... | 8.925 | -3.875 | 5.050 | 264000 | 35.375 | 8.875 | 26.500 | ... | ... | -0.64617 |
| 0.23743 | ... | ... | 8.350 | -3.675 | 4.675 | 266000 | 36.950 | 9.075 | 27.875 | ... | ... | -0.657308 |
| 0.223169 | ... | ... | 7.800 | -3.475 | 4.325 | 268000 | 38.575 | 9.300 | 29.275 | ... | ... | -0.66756 |
| 0.209594 | ... | ... | 7.300 | -3.300 | 4 | 270000 | 40.200 | 9.475 | 30.725 | ... | ... | -0.677615 |
| 0.19674 | ... | ... | 6.800 | -3.100 | 3.700 | 272000 | 41.875 | 9.675 | 32.200 | ... | ... | -0.686738 |
| 0.184639 | ... | ... | 6.350 | -2.925 | 3.425 | 274000 | 43.575 | 9.875 | 33.700 | ... | ... | -0.695276 |
| 0.172588 | ... | ... | 5.900 | -2.750 | 3.150 | 276000 | 45.275 | 10.050 | 35.225 | ... | ... | -0.703622 |
| 0.161309 | ... | ... | 5.500 | -2.600 | 2.900 | 278000 | 47 | 10.225 | 36.775 | ... | ... | -0.711388 |
| 0.150846 | ... | ... | 5.125 | -2.450 | 2.675 | 280000 | 48.750 | 10.400 | 38.350 | ... | ... | -0.718566 |
| 0.14041 | ... | ... | 4.750 | -2.300 | 2.450 | 282000 | 50.525 | 10.575 | 39.950 | ... | ... | -0.725152 |
| 0.130825 | ... | ... | 4.425 | -2.175 | 2.250 | 284000 | 52.325 | 10.750 | 41.575 | ... | ... | -0.731142 |
| 0.122139 | ... | ... | 4.100 | -2.025 | 2.075 | 286000 | 54.125 | 10.875 | 43.250 | ... | ... | -0.736967 |
| 0.113485 | ... | ... | 3.800 | -1.900 | 1.900 | 288000 | 55.950 | 11.025 | 44.925 | ... | ... | -0.742205 |
| 0.105777 | ... | ... | 3.525 | -1.775 | 1.750 | 290000 | 57.800 | 11.200 | 46.600 | ... | ... | -0.746855 |
| 0.098094 | ... | ... | 3.250 | -1.650 | 1.600 | 292000 | 59.650 | 11.325 | 48.325 | ... | ... | -0.751363 |
| 0.091411 | ... | ... | 3.025 | -1.550 | 1.475 | 294000 | 61.525 | 11.475 | 50.050 | ... | ... | -0.755296 |
| 0.084757 | ... | ... | 2.800 | -1.450 | 1.350 | 296000 | 63.400 | 11.575 | 51.825 | ... | ... | -0.759102 |
| 0.078106 | ... | ... | 2.575 | -1.350 | 1.225 | 298000 | 65.325 | 11.725 | 53.600 | ... | ... | -0.761906 |
| 0.072521 | ... | ... | 2.375 | -1.250 | 1.125 | 300000 | 67.225 | 11.850 | 55.375 | ... | ... | -0.76504 |
| 0.066952 | ... | ... | 2.200 | -1.175 | 1.025 | 302000 | 69.150 | 11.950 | 57.200 | ... | ... | -0.767631 |
| 0.061379 | ... | ... | 2.025 | -1.100 | 0.925 | 304000 | 71.100 | 12.075 | 59.025 | ... | ... | -0.769688 |
| 0.056954 | ... | ... | 1.875 | -1.025 | 0.850 | 306000 | 73.050 | 12.200 | 60.850 | ... | ... | -0.771659 |
| 0.052544 | ... | ... | 1.725 | -0.950 | 0.775 | 308000 | 75.025 | 12.325 | 62.700 | ... | ... | -0.773118 |
| 0.048136 | ... | ... | 1.575 | -0.875 | 0.700 | 310000 | 77 | 12.425 | 64.575 | ... | ... | -0.774506 |
| 0.044963 | ... | ... | 1.450 | -0.800 | 0.650 | 312000 | 79 | 12.550 | 66.450 | ... | ... | -0.775406 |
| 0.040546 | ... | ... | 1.325 | -0.750 | 0.575 | 314000 | 81 | 12.650 | 68.350 | ... | ... | -0.776253 |
| 0.037394 | ... | ... | 1.225 | -0.700 | 0.525 | 316000 | 83 | 12.725 | 70.275 | ... | ... | -0.777048 |
| 0.034247 | ... | ... | 1.125 | -0.650 | 0.475 | 318000 | 85 | 12.800 | 72.200 | ... | ... | -0.777796 |
| 0.032442 | ... | ... | 1.025 | -0.575 | 0.450 | 320000 | 87 | 12.875 | 74.125 | ... | ... | -0.7785 |
| 0.02931 | ... | ... | 0.950 | -0.550 | 0.400 | 322000 | 89 | 12.925 | 76.075 | ... | ... | -0.779161 |
| 0.027547 | ... | ... | 0.875 | -0.500 | 0.375 | 324000 | 91 | 12.950 | 78.050 | ... | ... | -0.779782 |
| 0.024397 | ... | ... | 0.800 | -0.475 | 0.325 | 326000 | 93 | 12.975 | 80.025 | ... | ... | -0.780366 |
| 0.022655 | ... | ... | 0.725 | -0.425 | 0.300 | 328000 | 95 | 13 | 82 | ... | ... | -0.780915 |
| 0.020923 | ... | ... | 0.675 | -0.400 | 0.275 | 330000 | 97 | 13 | 84 | ... | ... | -0.781431 |
| 0.019198 | ... | ... | 0.600 | -0.350 | 0.250 | 332000 | 99 | 13 | 86 | ... | ... | -0.781915 |
| 0.017475 | ... | ... | 0.550 | -0.325 | 0.225 | 334000 | 101 | 13 | 88 | ... | ... | -0.782369 |
| 0.015748 | ... | ... | 0.500 | -0.300 | 0.200 | 336000 | 103 | 13 | 90 | ... | ... | -0.782794 |
| 0.014011 | ... | ... | 0.475 | -0.300 | 0.175 | 338000 | 105 | 13 | 92 | ... | ... | -0.783192 |
| 0.013845 | ... | ... | 0.425 | -0.250 | 0.175 | 340000 | 107 | 13 | 94 | ... | ... | -0.783565 |
| 0.012115 | ... | ... | 0.400 | -0.250 | 0.150 | 342000 | 109 | 13 | 96 | ... | ... | -0.783913 |
| 0.010357 | ... | ... | 0.350 | -0.225 | 0.125 | 344000 | 111 | 13 | 98 | ... | ... | -0.784238 |
| 0.010239 | ... | ... | 0.325 | -0.200 | 0.125 | 346000 | 113 | 13 | 100 | ... | ... | -0.784542 |
| 0.008463 | ... | ... | 0.300 | -0.200 | 0.100 | 348000 | 115 | 13 | 102 | ... | ... | -0.784824 |
| 0.00837 | ... | ... | 0.275 | -0.175 | 0.100 | 350000 | 117 | 13 | 104 | ... | ... | -0.785085 |
| 0.00828 | ... | ... | 0.250 | -0.150 | 0.100 | 352000 | 119 | 13 | 106 | ... | ... | -0.785328 |
| 0.006485 | ... | ... | 0.225 | -0.150 | 0.075 | 354000 | 121 | 13 | 108 | ... | ... | -0.785552 |
| 0.006417 | ... | ... | 0.200 | -0.125 | 0.075 | 356000 | 123 | 13 | 110 | ... | ... | -0.785759 |
| 0.006351 | ... | ... | 0.175 | -0.100 | 0.075 | 358000 | 125 | 13 | 112 | ... | ... | -0.785949 |
| 0.004503 | ... | ... | 0.175 | -0.125 | 0.050 | 360000 | 127 | 13 | 114 | ... | ... | -0.786123 |
| 0.004457 | ... | ... | 0.150 | -0.100 | 0.050 | 362000 | 129 | 13 | 116 | ... | ... | -0.786282 |
| 0.004413 | ... | ... | 0.150 | -0.100 | 0.050 | 364000 | 131 | 13 | 118 | ... | ... | -0.786426 |
| 0.004371 | ... | ... | 0.125 | -0.075 | 0.050 | 366000 | 133 | 13 | 120 | ... | ... | -0.786556 |
| 0.004329 | ... | ... | 0.125 | -0.075 | 0.050 | 368000 | 135 | 13 | 122 | ... | ... | -0.786672 |
| 0.0024 | ... | ... | 0.100 | -0.075 | 0.025 | 370000 | 137 | 13 | 124 | ... | ... | -0.786776 |
| 0.002377 | ... | ... | 0.100 | -0.075 | 0.025 | 372000 | 139 | 13 | 126 | ... | ... | -0.786867 |
| 0.002355 | ... | ... | 0.075 | -0.050 | 0.025 | 374000 | 141 | 13 | 128 | ... | ... | -0.786945 |
| 0.002334 | ... | ... | 0.075 | -0.050 | 0.025 | 376000 | 143 | 13 | 130 | ... | ... | -0.787013 |
| 0.002313 | ... | ... | 0.075 | -0.050 | 0.025 | 378000 | 145 | 13 | 132 | ... | ... | -0.787069 |
| 0.002293 | ... | ... | 0.075 | -0.050 | 0.025 | 380000 | 147 | 13 | 134 | ... | ... | -0.787115 |
| 0.002273 | ... | ... | 0.050 | -0.025 | 0.025 | 382000 | 149 | 13 | 136 | ... | ... | -0.78715 |
| 0.002254 | ... | ... | 0.050 | -0.025 | 0.025 | 384000 | 151 | 13 | 138 | ... | ... | -0.787176 |
| 0.002235 | ... | ... | 0.050 | -0.025 | 0.025 | 386000 | 153 | 13 | 140 | ... | ... | -0.787192 |
| 0.002216 | ... | ... | 0.050 | -0.025 | 0.025 | 388000 | 155 | 13 | 142 | ... | ... | -0.787198 |
| 0.002198 | ... | ... | 0.050 | -0.025 | 0.025 | 390000 | 157 | 13 | 144 | ... | ... | -0.787197 |
| 0.001207 | ... | ... | 0.025 | -0.013 | 0.013 | 392000 | 159 | 13 | 146 | ... | ... | -0.787186 |
| 0.001197 | ... | ... | 0.025 | -0.013 | 0.013 | 394000 | 161 | 13 | 148 | ... | ... | -0.787167 |
| 0.001187 | ... | ... | 0.025 | -0.013 | 0.013 | 396000 | 163 | 13 | 150 | ... | ... | -0.787141 |
| 0.001178 | ... | ... | 0.025 | -0.013 | 0.013 | 398000 | 165 | 13 | 152 | ... | ... | -0.787107 |
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.