Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.909197 | ... | ... | 133.725 | 0.150 | 133.875 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001251 |
| 0.908617 | ... | ... | 131.725 | 0.150 | 131.875 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001277 |
| 0.908043 | ... | ... | 129.725 | 0.150 | 129.875 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001304 |
| 0.907476 | ... | ... | 127.725 | 0.150 | 127.875 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001331 |
| 0.906916 | ... | ... | 125.725 | 0.150 | 125.875 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001359 |
| 0.906362 | ... | ... | 123.725 | 0.150 | 123.875 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.00246 |
| 0.905816 | ... | ... | 121.725 | 0.150 | 121.875 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.002512 |
| 0.905277 | ... | ... | 119.725 | 0.150 | 119.875 | 136000 | 0.075 | 0 | 0.075 | ... | ... | -0.003563 |
| 0.904745 | ... | ... | 117.725 | 0.150 | 117.875 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.00364 |
| 0.90422 | ... | ... | 115.725 | 0.150 | 115.875 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.003718 |
| 0.903702 | ... | ... | 113.725 | 0.150 | 113.875 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.003799 |
| 0.903192 | ... | ... | 111.725 | 0.150 | 111.875 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.003882 |
| 0.90269 | ... | ... | 109.725 | 0.150 | 109.875 | 146000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003967 |
| 0.902196 | ... | ... | 107.725 | 0.150 | 107.875 | 148000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004055 |
| 0.90171 | ... | ... | 105.725 | 0.150 | 105.875 | 150000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005215 |
| 0.901232 | ... | ... | 103.725 | 0.150 | 103.875 | 152000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006358 |
| 0.900763 | ... | ... | 101.725 | 0.150 | 101.875 | 154000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006501 |
| 0.900303 | ... | ... | 99.725 | 0.150 | 99.875 | 156000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007666 |
| 0.899852 | ... | ... | 97.725 | 0.150 | 97.875 | 158000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007842 |
| 0.899411 | ... | ... | 95.725 | 0.150 | 95.875 | 160000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009039 |
| 0.89898 | ... | ... | 93.725 | 0.150 | 93.875 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010247 |
| 0.898559 | ... | ... | 91.725 | 0.150 | 91.875 | 164000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010488 |
| 0.898149 | ... | ... | 89.725 | 0.150 | 89.875 | 166000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.011744 |
| 0.897751 | ... | ... | 87.725 | 0.150 | 87.875 | 168000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.012025 |
| 0.897364 | ... | ... | 85.725 | 0.150 | 85.875 | 170000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.013337 |
| 0.896991 | ... | ... | 83.725 | 0.150 | 83.875 | 172000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.015658 |
| 0.896631 | ... | ... | 81.725 | 0.150 | 81.875 | 174000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.017025 |
| 0.896285 | ... | ... | 79.725 | 0.150 | 79.875 | 176000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.018429 |
| 0.895955 | ... | ... | 77.725 | 0.150 | 77.875 | 178000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.019873 |
| 0.895641 | ... | ... | 75.725 | 0.150 | 75.875 | 180000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.021362 |
| 0.895344 | ... | ... | 73.725 | 0.150 | 73.875 | 182000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.023858 |
| 0.895067 | ... | ... | 71.725 | 0.150 | 71.875 | 184000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.026397 |
| 0.894809 | ... | ... | 69.725 | 0.150 | 69.875 | 186000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.028986 |
| 0.894573 | ... | ... | 67.725 | 0.150 | 67.875 | 188000 | 0.600 | -0.100 | 0.700 | ... | ... | -0.031637 |
| 0.894361 | ... | ... | 65.750 | 0.125 | 65.875 | 190000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.03526 |
| 0.893049 | ... | ... | 63.800 | 0.125 | 63.925 | 192000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.039814 |
| 0.892259 | ... | ... | 61.875 | 0.075 | 61.950 | 194000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.043552 |
| 0.890849 | ... | ... | 59.925 | 0.075 | 60 | 196000 | 0.925 | -0.125 | 1.050 | ... | ... | -0.047378 |
| 0.888155 | ... | ... | 58.025 | 0.075 | 58.100 | 198000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.052958 |
| 0.886573 | ... | ... | 56.125 | 0.025 | 56.150 | 200000 | 1.125 | -0.150 | 1.275 | ... | ... | -0.056989 |
| 0.883005 | ... | ... | 54.225 | 0.050 | 54.275 | 202000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.062746 |
| 0.878647 | ... | ... | 52.400 | 0.025 | 52.425 | 204000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.070131 |
| 0.874109 | ... | ... | 50.575 | 0 | 50.575 | 206000 | 1.575 | -0.175 | 1.750 | ... | ... | -0.076824 |
| 0.868749 | ... | ... | 48.775 | -0.025 | 48.750 | 208000 | 1.750 | -0.200 | 1.950 | ... | ... | -0.084353 |
| 0.862558 | ... | ... | 46.975 | -0.025 | 46.950 | 210000 | 1.950 | -0.200 | 2.150 | ... | ... | -0.092682 |
| 0.856146 | ... | ... | 45.200 | -0.050 | 45.150 | 212000 | 2.150 | -0.225 | 2.375 | ... | ... | -0.10112 |
| 0.848288 | ... | ... | 43.450 | -0.050 | 43.400 | 214000 | 2.375 | -0.225 | 2.600 | ... | ... | -0.110341 |
| 0.840782 | ... | ... | 41.725 | -0.100 | 41.625 | 216000 | 2.600 | -0.250 | 2.850 | ... | ... | -0.119709 |
| 0.831272 | ... | ... | 40.025 | -0.100 | 39.925 | 218000 | 2.875 | -0.250 | 3.125 | ... | ... | -0.130438 |
| 0.822071 | ... | ... | 38.325 | -0.125 | 38.200 | 220000 | 3.125 | -0.275 | 3.400 | ... | ... | -0.140756 |
| 0.810959 | ... | ... | 36.675 | -0.125 | 36.550 | 222000 | 3.450 | -0.275 | 3.725 | ... | ... | -0.152918 |
| 0.798591 | ... | ... | 35.075 | -0.125 | 34.950 | 224000 | 3.800 | -0.300 | 4.100 | ... | ... | -0.165732 |
| 0.786484 | ... | ... | 33.500 | -0.175 | 33.325 | 226000 | 4.150 | -0.325 | 4.475 | ... | ... | -0.178712 |
| 0.773151 | ... | ... | 31.925 | -0.175 | 31.750 | 228000 | 4.550 | -0.325 | 4.875 | ... | ... | -0.192808 |
| 0.759103 | ... | ... | 30.400 | -0.200 | 30.200 | 230000 | 4.950 | -0.350 | 5.300 | ... | ... | -0.207098 |
| 0.743957 | ... | ... | 28.900 | -0.200 | 28.700 | 232000 | 5.425 | -0.350 | 5.775 | ... | ... | -0.222798 |
| 0.728171 | ... | ... | 27.450 | -0.225 | 27.225 | 234000 | 5.900 | -0.375 | 6.275 | ... | ... | -0.238675 |
| 0.712076 | ... | ... | 26 | -0.250 | 25.750 | 236000 | 6.375 | -0.400 | 6.775 | ... | ... | -0.254817 |
| 0.694096 | ... | ... | 24.650 | -0.250 | 24.400 | 238000 | 6.975 | -0.400 | 7.375 | ... | ... | -0.27273 |
| 0.676199 | ... | ... | 23.300 | -0.275 | 23.025 | 240000 | 7.550 | -0.425 | 7.975 | ... | ... | -0.290529 |
| 0.656826 | ... | ... | 22.075 | -0.300 | 21.775 | 242000 | 8.250 | -0.450 | 8.700 | ... | ... | -0.309695 |
| 0.637337 | ... | ... | 20.850 | -0.325 | 20.525 | 244000 | 8.950 | -0.475 | 9.425 | ... | ... | -0.32893 |
| 0.617609 | ... | ... | 19.625 | -0.350 | 19.275 | 246000 | 9.650 | -0.500 | 10.150 | ... | ... | -0.348352 |
| 0.597298 | ... | ... | 18.500 | -0.425 | 18.075 | 248000 | 10.400 | -0.575 | 10.975 | ... | ... | -0.368283 |
| 0.576422 | ... | ... | 17.425 | -0.475 | 16.950 | 250000 | 11.225 | -0.625 | 11.850 | ... | ... | -0.388697 |
| 0.555303 | ... | ... | 16.400 | -0.575 | 15.825 | 252000 | 12.050 | -0.725 | 12.775 | ... | ... | -0.409292 |
| 0.533811 | ... | ... | 15.350 | -0.600 | 14.750 | 254000 | 12.925 | -0.750 | 13.675 | ... | ... | -0.430183 |
| 0.512043 | ... | ... | 14.275 | -0.550 | 13.725 | 256000 | 13.850 | -0.700 | 14.550 | 14.500 | 14.300 | -0.451272 |
| 0.490015 | ... | ... | 13.250 | -0.525 | 12.725 | 258000 | 14.800 | -0.650 | 15.450 | ... | ... | -0.472542 |
| 0.467951 | ... | ... | 12.250 | -0.450 | 11.800 | 260000 | 15.825 | -0.575 | 16.400 | ... | ... | -0.493771 |
| 0.445747 | ... | ... | 11.350 | -0.450 | 10.900 | 262000 | 16.875 | -0.575 | 17.450 | ... | ... | -0.515058 |
| 0.423589 | ... | ... | 10.525 | -0.475 | 10.050 | 264000 | 17.950 | -0.625 | 18.575 | ... | ... | -0.536415 |
| 0.401332 | ... | ... | 9.700 | -0.475 | 9.225 | 266000 | 19.075 | -0.625 | 19.700 | ... | ... | -0.55762 |
| 0.378954 | ... | ... | 8.875 | -0.450 | 8.425 | 268000 | 20.225 | -0.600 | 20.825 | ... | ... | -0.578841 |
| 0.356083 | ... | ... | 8.050 | -0.425 | 7.625 | 270000 | 21.375 | -0.575 | 21.950 | ... | ... | -0.600412 |
| 0.334125 | ... | ... | 7.375 | -0.450 | 6.925 | 272000 | 22.625 | -0.600 | 23.225 | ... | ... | -0.621019 |
| 0.314368 | ... | ... | 6.825 | -0.450 | 6.375 | 274000 | 24.050 | -0.575 | 24.625 | ... | ... | -0.639092 |
| 0.295542 | ... | ... | 6.300 | -0.425 | 5.875 | 276000 | 25.500 | -0.575 | 26.075 | ... | ... | -0.656574 |
| 0.276737 | ... | ... | 5.800 | -0.425 | 5.375 | 278000 | 26.950 | -0.575 | 27.525 | ... | ... | -0.673924 |
| 0.258399 | ... | ... | 5.300 | -0.400 | 4.900 | 280000 | 28.425 | -0.550 | 28.975 | ... | ... | -0.690731 |
| 0.241755 | ... | ... | 4.900 | -0.400 | 4.500 | 282000 | 30 | -0.525 | 30.525 | ... | ... | -0.705374 |
| 0.226421 | ... | ... | 4.525 | -0.375 | 4.150 | 284000 | 31.600 | -0.525 | 32.125 | ... | ... | -0.71925 |
| 0.210498 | ... | ... | 4.150 | -0.375 | 3.775 | 286000 | 33.200 | -0.500 | 33.700 | ... | ... | -0.732926 |
| 0.19594 | ... | ... | 3.800 | -0.350 | 3.450 | 288000 | 34.850 | -0.475 | 35.325 | ... | ... | -0.745237 |
| 0.18214 | ... | ... | 3.500 | -0.350 | 3.150 | 290000 | 36.500 | -0.500 | 37 | ... | ... | -0.757357 |
| 0.171501 | ... | ... | 3.275 | -0.325 | 2.950 | 292000 | 38.275 | -0.475 | 38.750 | ... | ... | -0.766057 |
| 0.161066 | ... | ... | 3.075 | -0.325 | 2.750 | 294000 | 40.050 | -0.450 | 40.500 | ... | ... | -0.774465 |
| 0.152448 | ... | ... | 2.900 | -0.300 | 2.600 | 296000 | 41.875 | -0.425 | 42.300 | ... | ... | -0.781275 |
| 0.142344 | ... | ... | 2.700 | -0.300 | 2.400 | 298000 | 43.650 | -0.425 | 44.075 | ... | ... | -0.789173 |
| 0.13407 | ... | ... | 2.525 | -0.275 | 2.250 | 300000 | 45.500 | -0.400 | 45.900 | ... | ... | -0.794811 |
| 0.127717 | ... | ... | 2.425 | -0.275 | 2.150 | 302000 | 47.375 | -0.400 | 47.775 | ... | ... | -0.799542 |
| 0.120649 | ... | ... | 2.300 | -0.275 | 2.025 | 304000 | 49.225 | -0.400 | 49.625 | ... | ... | -0.80475 |
| 0.114624 | ... | ... | 2.175 | -0.250 | 1.925 | 306000 | 51.100 | -0.375 | 51.475 | ... | ... | -0.809087 |
| 0.10874 | ... | ... | 2.075 | -0.250 | 1.825 | 308000 | 53 | -0.350 | 53.350 | ... | ... | -0.81257 |
| 0.102037 | ... | ... | 1.950 | -0.250 | 1.700 | 310000 | 54.875 | -0.350 | 55.225 | ... | ... | -0.816578 |
| 0.097319 | ... | ... | 1.875 | -0.250 | 1.625 | 312000 | 56.775 | -0.350 | 57.125 | ... | ... | -0.819761 |
| 0.092714 | ... | ... | 1.775 | -0.225 | 1.550 | 314000 | 58.700 | -0.325 | 59.025 | ... | ... | -0.82214 |
| 0.090135 | ... | ... | 1.750 | -0.225 | 1.525 | 316000 | 60.650 | -0.325 | 60.975 | ... | ... | -0.823744 |
| 0.0867 | ... | ... | 1.700 | -0.225 | 1.475 | 318000 | 62.600 | -0.325 | 62.925 | ... | ... | -0.825259 |
| 0.08336 | ... | ... | 1.625 | -0.200 | 1.425 | 320000 | 64.550 | -0.300 | 64.850 | ... | ... | -0.82669 |
| 0.080105 | ... | ... | 1.575 | -0.200 | 1.375 | 322000 | 66.500 | -0.275 | 66.775 | ... | ... | -0.828046 |
| 0.076928 | ... | ... | 1.525 | -0.200 | 1.325 | 324000 | 68.450 | -0.275 | 68.725 | ... | ... | -0.82933 |
| 0.073823 | ... | ... | 1.475 | -0.200 | 1.275 | 326000 | 70.400 | -0.275 | 70.675 | ... | ... | -0.830548 |
| 0.071756 | ... | ... | 1.425 | -0.175 | 1.250 | 328000 | 72.350 | -0.275 | 72.625 | ... | ... | -0.831705 |
| 0.069751 | ... | ... | 1.400 | -0.175 | 1.225 | 330000 | 74.325 | -0.275 | 74.600 | ... | ... | -0.832198 |
| 0.066837 | ... | ... | 1.350 | -0.175 | 1.175 | 332000 | 76.300 | -0.250 | 76.550 | ... | ... | -0.832653 |
| 0.062993 | ... | ... | 1.275 | -0.175 | 1.100 | 334000 | 78.250 | -0.225 | 78.475 | ... | ... | -0.833662 |
| 0.060168 | ... | ... | 1.225 | -0.175 | 1.050 | 336000 | 80.200 | -0.250 | 80.450 | ... | ... | -0.834623 |
| 0.059366 | ... | ... | 1.200 | -0.150 | 1.050 | 338000 | 82.200 | -0.225 | 82.425 | ... | ... | -0.83439 |
| 0.057619 | ... | ... | 1.175 | -0.150 | 1.025 | 340000 | 84.175 | -0.225 | 84.400 | ... | ... | -0.834711 |
| 0.055913 | ... | ... | 1.150 | -0.150 | 1 | 342000 | 86.175 | -0.200 | 86.375 | ... | ... | -0.834449 |
| 0.053262 | ... | ... | 1.100 | -0.150 | 0.950 | 344000 | 88.150 | -0.200 | 88.350 | ... | ... | -0.834726 |
| 0.050637 | ... | ... | 1.050 | -0.150 | 0.900 | 346000 | 90.125 | -0.200 | 90.325 | ... | ... | -0.83498 |
| 0.049038 | ... | ... | 1.025 | -0.150 | 0.875 | 348000 | 92.125 | -0.175 | 92.300 | ... | ... | -0.834677 |
| 0.047469 | ... | ... | 1 | -0.150 | 0.850 | 350000 | 94.125 | -0.175 | 94.300 | ... | ... | -0.834369 |
| 0.046924 | ... | ... | 0.975 | -0.125 | 0.850 | 352000 | 96.125 | -0.175 | 96.300 | ... | ... | -0.834056 |
| 0.045412 | ... | ... | 0.950 | -0.125 | 0.825 | 354000 | 98.125 | -0.150 | 98.275 | ... | ... | -0.833737 |
| 0.043926 | ... | ... | 0.925 | -0.125 | 0.800 | 356000 | 100.125 | -0.150 | 100.275 | ... | ... | -0.833413 |
| 0.042464 | ... | ... | 0.900 | -0.125 | 0.775 | 358000 | 102.125 | -0.150 | 102.275 | ... | ... | -0.833085 |
| 0.041024 | ... | ... | 0.875 | -0.125 | 0.750 | 360000 | 104.125 | -0.150 | 104.275 | ... | ... | -0.832753 |
| 0.039605 | ... | ... | 0.850 | -0.125 | 0.725 | 362000 | 106.125 | -0.150 | 106.275 | ... | ... | -0.832416 |
| 0.038205 | ... | ... | 0.825 | -0.125 | 0.700 | 364000 | 108.125 | -0.150 | 108.275 | ... | ... | -0.832076 |
| 0.037821 | ... | ... | 0.825 | -0.125 | 0.700 | 366000 | 110.125 | -0.150 | 110.275 | ... | ... | -0.831733 |
| 0.037448 | ... | ... | 0.825 | -0.125 | 0.700 | 368000 | 112.125 | -0.150 | 112.275 | ... | ... | -0.831386 |
| 0.037087 | ... | ... | 0.825 | -0.125 | 0.700 | 370000 | 114.125 | -0.150 | 114.275 | ... | ... | -0.831036 |
| 0.036735 | ... | ... | 0.825 | -0.125 | 0.700 | 372000 | 116.125 | -0.150 | 116.275 | ... | ... | -0.830683 |
| 0.035429 | ... | ... | 0.825 | -0.150 | 0.675 | 374000 | 118.125 | -0.150 | 118.275 | ... | ... | -0.830327 |
| 0.035106 | ... | ... | 0.825 | -0.150 | 0.675 | 376000 | 120.125 | -0.150 | 120.275 | ... | ... | -0.829969 |
| 0.034791 | ... | ... | 0.825 | -0.150 | 0.675 | 378000 | 122.125 | -0.150 | 122.275 | ... | ... | -0.829609 |
| 0.033531 | ... | ... | 0.825 | -0.175 | 0.650 | 380000 | 124.125 | -0.150 | 124.275 | ... | ... | -0.829246 |
| 0.03324 | ... | ... | ... | ... | 0.650 | 382000 | 126.125 | ... | ... | ... | ... | -0.828881 |
| 0.032006 | ... | ... | ... | ... | 0.625 | 384000 | 128.125 | ... | ... | ... | ... | -0.828514 |
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.