Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.918719 | ... | ... | 114 | -0.775 | 113.225 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000822 |
| 0.918068 | ... | ... | 112 | -0.775 | 111.225 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000842 |
| 0.917421 | ... | ... | 110 | -0.775 | 109.225 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000862 |
| 0.916779 | ... | ... | 108 | -0.775 | 107.225 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000884 |
| 0.916141 | ... | ... | 106 | -0.775 | 105.225 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000906 |
| 0.915506 | ... | ... | 104 | -0.775 | 103.225 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000928 |
| 0.914876 | ... | ... | 102 | -0.775 | 101.225 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| 0.91425 | ... | ... | 100 | -0.775 | 99.225 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| 0.913627 | ... | ... | 98 | -0.775 | 97.225 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001788 |
| 0.913008 | ... | ... | 96 | -0.775 | 95.225 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001834 |
| 0.912392 | ... | ... | 94 | -0.775 | 93.225 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001881 |
| 0.91178 | ... | ... | 92 | -0.775 | 91.225 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.00193 |
| 0.911172 | ... | ... | 90 | -0.775 | 89.225 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.003496 |
| 0.910566 | ... | ... | 88 | -0.775 | 87.225 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.003589 |
| 0.909964 | ... | ... | 86 | -0.775 | 85.225 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.005102 |
| 0.909365 | ... | ... | 84 | -0.775 | 83.225 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.005241 |
| 0.908769 | ... | ... | 82 | -0.775 | 81.225 | 142000 | 0.100 | 0 | 0.100 | ... | ... | -0.006759 |
| 0.908176 | ... | ... | 80 | -0.775 | 79.225 | 144000 | 0.125 | 0 | 0.125 | ... | ... | -0.008267 |
| 0.907586 | ... | ... | 78 | -0.775 | 77.225 | 146000 | 0.150 | 0 | 0.150 | ... | ... | -0.009783 |
| 0.906999 | ... | ... | 76 | -0.775 | 75.225 | 148000 | 0.200 | 0 | 0.200 | ... | ... | -0.012524 |
| 0.906415 | ... | ... | 74 | -0.775 | 73.225 | 150000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.015227 |
| 0.905834 | ... | ... | 72 | -0.775 | 71.225 | 152000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.017924 |
| 0.905255 | ... | ... | 70 | -0.775 | 69.225 | 154000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.02064 |
| 0.904679 | ... | ... | 68 | -0.775 | 67.225 | 156000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.02443 |
| 0.904106 | ... | ... | 66 | -0.775 | 65.225 | 158000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.02822 |
| 0.902976 | ... | ... | 64.025 | -0.775 | 63.250 | 160000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.032997 |
| 0.901231 | ... | ... | 62.050 | -0.750 | 61.300 | 162000 | 0.700 | 0.025 | 0.675 | ... | ... | -0.037773 |
| 0.899405 | ... | ... | 60.125 | -0.775 | 59.350 | 164000 | 0.800 | 0.025 | 0.775 | ... | ... | -0.042582 |
| 0.896294 | ... | ... | 58.225 | -0.775 | 57.450 | 166000 | 0.950 | 0.025 | 0.925 | ... | ... | -0.049164 |
| 0.892443 | ... | ... | 56.325 | -0.750 | 55.575 | 168000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.055726 |
| 0.88783 | ... | ... | 54.475 | -0.750 | 53.725 | 170000 | 1.275 | 0.050 | 1.225 | ... | ... | -0.063092 |
| 0.882449 | ... | ... | 52.650 | -0.750 | 51.900 | 172000 | 1.450 | 0.025 | 1.425 | ... | ... | -0.070474 |
| 0.875718 | ... | ... | 50.850 | -0.725 | 50.125 | 174000 | 1.675 | 0.050 | 1.625 | ... | ... | -0.079334 |
| 0.868815 | ... | ... | 49.075 | -0.725 | 48.350 | 176000 | 1.900 | 0.050 | 1.850 | ... | ... | -0.088186 |
| 0.861161 | ... | ... | 47.325 | -0.725 | 46.600 | 178000 | 2.150 | 0.050 | 2.100 | ... | ... | -0.097728 |
| 0.852241 | ... | ... | 45.625 | -0.725 | 44.900 | 180000 | 2.450 | 0.075 | 2.375 | ... | ... | -0.108524 |
| 0.842644 | ... | ... | 43.925 | -0.700 | 43.225 | 182000 | 2.750 | 0.075 | 2.675 | ... | ... | -0.11931 |
| 0.832392 | ... | ... | 42.275 | -0.700 | 41.575 | 184000 | 3.100 | 0.100 | 3 | ... | ... | -0.131222 |
| 0.821042 | ... | ... | 40.650 | -0.675 | 39.975 | 186000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.143139 |
| 0.809128 | ... | ... | 39.050 | -0.650 | 38.400 | 188000 | 3.850 | 0.100 | 3.750 | ... | ... | -0.156071 |
| 0.796668 | ... | ... | 37.500 | -0.650 | 36.850 | 190000 | 4.275 | 0.100 | 4.175 | ... | ... | -0.169468 |
| 0.783678 | ... | ... | 35.975 | -0.650 | 35.325 | 192000 | 4.750 | 0.125 | 4.625 | ... | ... | -0.183718 |
| 0.769818 | ... | ... | 34.500 | -0.650 | 33.850 | 194000 | 5.225 | 0.125 | 5.100 | ... | ... | -0.197971 |
| 0.755185 | ... | ... | 33.050 | -0.625 | 32.425 | 196000 | 5.750 | 0.125 | 5.625 | ... | ... | -0.212992 |
| 0.74017 | ... | ... | 31.625 | -0.600 | 31.025 | 198000 | 6.325 | 0.150 | 6.175 | ... | ... | -0.228679 |
| 0.724784 | ... | ... | 30.250 | -0.600 | 29.650 | 200000 | 6.925 | 0.175 | 6.750 | ... | ... | -0.244655 |
| 0.708791 | ... | ... | 28.925 | -0.600 | 28.325 | 202000 | 7.550 | 0.175 | 7.375 | ... | ... | -0.260916 |
| 0.692283 | ... | ... | 27.625 | -0.575 | 27.050 | 204000 | 8.225 | 0.175 | 8.050 | ... | ... | -0.277678 |
| 0.675533 | ... | ... | 26.350 | -0.550 | 25.800 | 206000 | 8.950 | 0.200 | 8.750 | ... | ... | -0.294848 |
| 0.658545 | ... | ... | 25.125 | -0.550 | 24.575 | 208000 | 9.675 | 0.200 | 9.475 | ... | ... | -0.312019 |
| 0.641193 | ... | ... | 23.950 | -0.550 | 23.400 | 210000 | 10.475 | 0.225 | 10.250 | ... | ... | -0.329668 |
| 0.623563 | ... | ... | 22.800 | -0.525 | 22.275 | 212000 | 11.300 | 0.250 | 11.050 | ... | ... | -0.347419 |
| 0.605813 | ... | ... | 21.675 | -0.500 | 21.175 | 214000 | 12.150 | 0.250 | 11.900 | ... | ... | -0.365272 |
| 0.5879 | ... | ... | 20.600 | -0.475 | 20.125 | 216000 | 13.050 | 0.275 | 12.775 | ... | ... | -0.383271 |
| 0.569925 | ... | ... | 19.575 | -0.475 | 19.100 | 218000 | 14 | 0.300 | 13.700 | ... | ... | -0.401331 |
| 0.551901 | ... | ... | 18.575 | -0.450 | 18.125 | 220000 | 14.950 | 0.275 | 14.675 | ... | ... | -0.419391 |
| 0.533873 | ... | ... | 17.625 | -0.450 | 17.175 | 222000 | 15.975 | 0.300 | 15.675 | ... | ... | -0.437415 |
| 0.515911 | ... | ... | 16.700 | -0.425 | 16.275 | 224000 | 17.025 | 0.325 | 16.700 | ... | ... | -0.455368 |
| 0.498005 | ... | ... | 15.825 | -0.425 | 15.400 | 226000 | 18.100 | 0.325 | 17.775 | ... | ... | -0.473249 |
| 0.480161 | ... | ... | 14.975 | -0.425 | 14.550 | 228000 | 19.225 | 0.350 | 18.875 | ... | ... | -0.490933 |
| 0.46253 | ... | ... | 14.150 | -0.400 | 13.750 | 230000 | 20.375 | 0.350 | 20.025 | ... | ... | -0.50848 |
| 0.4452 | ... | ... | 13.375 | -0.375 | 13 | 232000 | 21.575 | 0.375 | 21.200 | ... | ... | -0.525712 |
| 0.427859 | ... | ... | 12.625 | -0.375 | 12.250 | 234000 | 22.800 | 0.400 | 22.400 | ... | ... | -0.542741 |
| 0.410889 | ... | ... | 11.925 | -0.375 | 11.550 | 236000 | 24.050 | 0.400 | 23.650 | ... | ... | -0.559558 |
| 0.394378 | ... | ... | 11.225 | -0.325 | 10.900 | 238000 | 25.350 | 0.425 | 24.925 | ... | ... | -0.575902 |
| 0.377863 | ... | ... | 10.575 | -0.325 | 10.250 | 240000 | 26.675 | 0.425 | 26.250 | ... | ... | -0.591959 |
| 0.361887 | ... | ... | 9.975 | -0.325 | 9.650 | 242000 | 28.025 | 0.450 | 27.575 | ... | ... | -0.607715 |
| 0.346212 | ... | ... | 9.375 | -0.300 | 9.075 | 244000 | 29.400 | 0.450 | 28.950 | ... | ... | -0.623155 |
| 0.330858 | ... | ... | 8.825 | -0.300 | 8.525 | 246000 | 30.825 | 0.475 | 30.350 | ... | ... | -0.637915 |
| 0.31622 | ... | ... | 8.300 | -0.275 | 8.025 | 248000 | 32.250 | 0.475 | 31.775 | ... | ... | -0.652643 |
| 0.30159 | ... | ... | 7.775 | -0.250 | 7.525 | 250000 | 33.725 | 0.475 | 33.250 | ... | ... | -0.666605 |
| 0.287344 | ... | ... | 7.300 | -0.250 | 7.050 | 252000 | 35.225 | 0.500 | 34.725 | ... | ... | -0.680125 |
| 0.273504 | ... | ... | 6.850 | -0.250 | 6.600 | 254000 | 36.750 | 0.525 | 36.225 | ... | ... | -0.69318 |
| 0.26057 | ... | ... | 6.425 | -0.225 | 6.200 | 256000 | 38.300 | 0.525 | 37.775 | ... | ... | -0.705745 |
| 0.247648 | ... | ... | 6.025 | -0.225 | 5.800 | 258000 | 39.875 | 0.550 | 39.325 | ... | ... | -0.717797 |
| 0.235216 | ... | ... | 5.625 | -0.200 | 5.425 | 260000 | 41.450 | 0.525 | 40.925 | ... | ... | -0.729807 |
| 0.223303 | ... | ... | 5.275 | -0.200 | 5.075 | 262000 | 43.075 | 0.550 | 42.525 | ... | ... | -0.740771 |
| 0.211942 | ... | ... | 4.925 | -0.175 | 4.750 | 264000 | 44.700 | 0.550 | 44.150 | ... | ... | -0.751678 |
| 0.200575 | ... | ... | 4.600 | -0.175 | 4.425 | 266000 | 46.375 | 0.575 | 45.800 | ... | ... | -0.761444 |
| 0.189783 | ... | ... | 4.300 | -0.175 | 4.125 | 268000 | 48.050 | 0.575 | 47.475 | ... | ... | -0.771134 |
| 0.1796 | ... | ... | 4.025 | -0.175 | 3.850 | 270000 | 49.750 | 0.600 | 49.150 | ... | ... | -0.780182 |
| 0.170063 | ... | ... | 3.750 | -0.150 | 3.600 | 272000 | 51.475 | 0.600 | 50.875 | ... | ... | -0.788559 |
| 0.160531 | ... | ... | 3.500 | -0.150 | 3.350 | 274000 | 53.200 | 0.600 | 52.600 | ... | ... | -0.796862 |
| 0.151679 | ... | ... | 3.250 | -0.125 | 3.125 | 276000 | 54.950 | 0.625 | 54.325 | ... | ... | -0.804471 |
| 0.142823 | ... | ... | 3.025 | -0.125 | 2.900 | 278000 | 56.725 | 0.625 | 56.100 | ... | ... | -0.81136 |
| 0.134684 | ... | ... | 2.825 | -0.125 | 2.700 | 280000 | 58.500 | 0.625 | 57.875 | ... | ... | -0.818168 |
| 0.127305 | ... | ... | 2.625 | -0.100 | 2.525 | 282000 | 60.300 | 0.650 | 59.650 | ... | ... | -0.824235 |
| 0.119151 | ... | ... | 2.450 | -0.125 | 2.325 | 284000 | 62.125 | 0.650 | 61.475 | ... | ... | -0.829541 |
| 0.112571 | ... | ... | 2.275 | -0.100 | 2.175 | 286000 | 63.950 | 0.675 | 63.275 | ... | ... | -0.834759 |
| 0.106008 | ... | ... | 2.100 | -0.075 | 2.025 | 288000 | 65.800 | 0.675 | 65.125 | ... | ... | -0.839203 |
| 0.099445 | ... | ... | 1.950 | -0.075 | 1.875 | 290000 | 67.650 | 0.675 | 66.975 | ... | ... | -0.843563 |
| 0.092864 | ... | ... | 1.825 | -0.100 | 1.725 | 292000 | 69.500 | 0.675 | 68.825 | ... | ... | -0.847844 |
| 0.087147 | ... | ... | 1.700 | -0.100 | 1.600 | 294000 | 71.400 | 0.700 | 70.700 | ... | ... | -0.850638 |
| 0.08234 | ... | ... | 1.575 | -0.075 | 1.500 | 296000 | 73.275 | 0.700 | 72.575 | ... | ... | -0.854062 |
| 0.07662 | ... | ... | 1.450 | -0.075 | 1.375 | 298000 | 75.175 | 0.700 | 74.475 | ... | ... | -0.856708 |
| 0.071825 | ... | ... | 1.350 | -0.075 | 1.275 | 300000 | 77.100 | 0.725 | 76.375 | ... | ... | -0.85858 |
| 0.067027 | ... | ... | 1.250 | -0.075 | 1.175 | 302000 | 79.025 | 0.725 | 78.300 | ... | ... | -0.860393 |
| 0.063214 | ... | ... | 1.150 | -0.050 | 1.100 | 304000 | 80.950 | 0.725 | 80.225 | ... | ... | -0.86215 |
| 0.059416 | ... | ... | 1.075 | -0.050 | 1.025 | 306000 | 82.900 | 0.725 | 82.175 | ... | ... | -0.863161 |
| 0.055626 | ... | ... | 1 | -0.050 | 0.950 | 308000 | 84.850 | 0.725 | 84.125 | ... | ... | -0.864131 |
| 0.051834 | ... | ... | 0.925 | -0.050 | 0.875 | 310000 | 86.825 | 0.750 | 86.075 | ... | ... | -0.864385 |
| 0.048033 | ... | ... | 0.850 | -0.050 | 0.800 | 312000 | 88.800 | 0.750 | 88.050 | ... | ... | -0.864619 |
| 0.045307 | ... | ... | 0.775 | -0.025 | 0.750 | 314000 | 90.775 | 0.750 | 90.025 | ... | ... | -0.864832 |
| 0.041482 | ... | ... | 0.725 | -0.050 | 0.675 | 316000 | 92.775 | 0.775 | 92 | ... | ... | -0.864377 |
| 0.03876 | ... | ... | 0.675 | -0.050 | 0.625 | 318000 | 94.775 | 0.775 | 94 | ... | ... | -0.863924 |
| 0.036038 | ... | ... | 0.625 | -0.050 | 0.575 | 320000 | 96.775 | 0.775 | 96 | ... | ... | -0.863471 |
| 0.033311 | ... | ... | 0.575 | -0.050 | 0.525 | 322000 | 98.775 | 0.775 | 98 | ... | ... | -0.863019 |
| 0.031767 | ... | ... | 0.525 | -0.025 | 0.500 | 324000 | 100.775 | 0.775 | 100 | ... | ... | -0.862569 |
| 0.029036 | ... | ... | 0.475 | -0.025 | 0.450 | 326000 | 102.775 | 0.775 | 102 | ... | ... | -0.862119 |
| 0.027513 | ... | ... | 0.450 | -0.025 | 0.425 | 328000 | 104.775 | 0.775 | 104 | ... | ... | -0.86167 |
| 0.026002 | ... | ... | 0.400 | 0 | 0.400 | 330000 | 106.775 | 0.775 | 106 | ... | ... | -0.861221 |
| 0.023242 | ... | ... | 0.375 | -0.025 | 0.350 | 332000 | 108.775 | 0.775 | 108 | ... | ... | -0.860774 |
| 0.021733 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 110.775 | 0.775 | 110 | ... | ... | -0.860327 |
| 0.020226 | ... | ... | 0.325 | -0.025 | 0.300 | 336000 | 112.775 | 0.775 | 112 | ... | ... | -0.859882 |
| 0.018719 | ... | ... | 0.300 | -0.025 | 0.275 | 338000 | 114.775 | 0.775 | 114 | ... | ... | -0.859437 |
| 0.017209 | ... | ... | 0.275 | -0.025 | 0.250 | 340000 | 116.775 | 0.775 | 116 | ... | ... | -0.858993 |
| 0.015693 | ... | ... | 0.250 | -0.025 | 0.225 | 342000 | 118.775 | 0.775 | 118 | ... | ... | -0.85855 |
| 0.015543 | ... | ... | 0.225 | 0 | 0.225 | 344000 | 120.775 | 0.775 | 120 | ... | ... | -0.858107 |
| 0.014033 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 122.775 | 0.775 | 122 | ... | ... | -0.857666 |
| 0.012506 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 124.775 | 0.775 | 124 | ... | ... | -0.857225 |
| 0.012391 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 126.775 | 0.775 | 126 | ... | ... | -0.856785 |
| 0.010858 | ... | ... | 0.175 | -0.025 | 0.150 | 352000 | 128.775 | 0.775 | 128 | ... | ... | -0.856345 |
| 0.010761 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 130.775 | 0.775 | 130 | ... | ... | -0.855907 |
| 0.009212 | ... | ... | 0.150 | -0.025 | 0.125 | 356000 | 132.775 | 0.775 | 132 | ... | ... | -0.855469 |
| 0.009132 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 134.775 | 0.775 | 134 | ... | ... | -0.855032 |
| 0.007555 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 136.775 | 0.775 | 136 | ... | ... | -0.854596 |
| 0.007491 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 138.775 | 0.775 | 138 | ... | ... | -0.854161 |
| 0.007428 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 140.775 | 0.775 | 140 | ... | ... | -0.853726 |
| 0.005821 | ... | ... | 0.100 | -0.025 | 0.075 | 366000 | 142.775 | 0.775 | 142 | ... | ... | -0.853292 |
| 0.005774 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 144.775 | 0.775 | 144 | ... | ... | -0.852859 |
| 0.005727 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 146.775 | 0.775 | 146 | ... | ... | -0.852426 |
| 0.005681 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 148.775 | 0.775 | 148 | ... | ... | -0.851994 |
| 0.004028 | ... | ... | 0.075 | -0.025 | 0.050 | 374000 | 150.775 | 0.775 | 150 | ... | ... | -0.851563 |
| 0.003997 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 152.775 | 0.775 | 152 | ... | ... | -0.851133 |
| 0.003966 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 154.775 | 0.775 | 154 | ... | ... | -0.850703 |
| 0.003936 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 156.775 | 0.775 | 156 | ... | ... | -0.850274 |
| 0.003907 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 158.775 | 0.775 | 158 | ... | ... | -0.849846 |
| 0.003878 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 160.775 | 0.775 | 160 | ... | ... | -0.849419 |
| 0.002147 | ... | ... | 0.050 | -0.025 | 0.025 | 386000 | 162.775 | 0.775 | 162 | ... | ... | -0.848992 |
| 0.002132 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 164.775 | 0.775 | 164 | ... | ... | -0.848566 |
| 0.002116 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 166.775 | 0.775 | 166 | ... | ... | -0.84814 |
| 0.002101 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 168.775 | 0.775 | 168 | ... | ... | -0.847715 |
| 0.002087 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 170.775 | 0.775 | 170 | ... | ... | -0.847291 |
| 0.002072 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 172.775 | 0.775 | 172 | ... | ... | -0.846867 |
| 0.002058 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 174.775 | 0.775 | 174 | ... | ... | -0.846444 |
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.