Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986442 | ... | ... | 147.250 | -2.025 | 145.225 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000583 |
| 0.986442 | ... | ... | 145.250 | -2.025 | 143.225 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000596 |
| 0.986442 | ... | ... | 143.250 | -2.025 | 141.225 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.00061 |
| 0.986442 | ... | ... | 141.250 | -2.025 | 139.225 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000623 |
| 0.986442 | ... | ... | 139.250 | -2.025 | 137.225 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000637 |
| 0.986442 | ... | ... | 137.250 | -2.025 | 135.225 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000652 |
| 0.986442 | ... | ... | 135.250 | -2.025 | 133.225 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000666 |
| 0.986442 | ... | ... | 133.250 | -2.025 | 131.225 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000681 |
| 0.986442 | ... | ... | 131.250 | -2.025 | 129.225 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| 0.986442 | ... | ... | 129.250 | -2.025 | 127.225 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| 0.986442 | ... | ... | 127.250 | -2.025 | 125.225 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000728 |
| 0.986442 | ... | ... | 125.250 | -2.025 | 123.225 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000744 |
| 0.986442 | ... | ... | 123.250 | -2.025 | 121.225 | 112000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.001318 |
| 0.986442 | ... | ... | 121.250 | -2.025 | 119.225 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001348 |
| 0.986442 | ... | ... | 119.250 | -2.025 | 117.225 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001379 |
| 0.986442 | ... | ... | 117.250 | -2.025 | 115.225 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.00141 |
| 0.986442 | ... | ... | 115.250 | -2.025 | 113.225 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001442 |
| 0.986442 | ... | ... | 113.250 | -2.025 | 111.225 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001475 |
| 0.986442 | ... | ... | 111.250 | -2.025 | 109.225 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001509 |
| 0.986442 | ... | ... | 109.250 | -2.025 | 107.225 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001544 |
| 0.986442 | ... | ... | 107.250 | -2.025 | 105.225 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.00158 |
| 0.986442 | ... | ... | 105.250 | -2.025 | 103.225 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001617 |
| 0.986442 | ... | ... | 103.250 | -2.025 | 101.225 | 132000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002928 |
| 0.986442 | ... | ... | 101.250 | -2.025 | 99.225 | 134000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002998 |
| 0.986442 | ... | ... | 99.250 | -2.025 | 97.225 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.003069 |
| 0.986442 | ... | ... | 97.250 | -2.025 | 95.225 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.003143 |
| 0.986442 | ... | ... | 95.250 | -2.025 | 93.225 | 140000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004465 |
| 0.986442 | ... | ... | 93.250 | -2.025 | 91.225 | 142000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004574 |
| 0.986442 | ... | ... | 91.250 | -2.025 | 89.225 | 144000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.005891 |
| 0.986442 | ... | ... | 89.250 | -2.025 | 87.225 | 146000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.006037 |
| 0.986442 | ... | ... | 87.250 | -2.025 | 85.225 | 148000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.006188 |
| 0.986442 | ... | ... | 85.250 | -2.025 | 83.225 | 150000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007559 |
| 0.986442 | ... | ... | 83.250 | -2.025 | 81.225 | 152000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007753 |
| 0.986442 | ... | ... | 81.250 | -2.025 | 79.225 | 154000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.009163 |
| 0.986442 | ... | ... | 79.250 | -2.025 | 77.225 | 156000 | 0.150 | 0 | 0.150 | ... | ... | -0.009402 |
| 0.986442 | ... | ... | 77.250 | -2.025 | 75.225 | 158000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.010865 |
| 0.986442 | ... | ... | 75.250 | -2.025 | 73.225 | 160000 | 0.175 | 0 | 0.175 | ... | ... | -0.011156 |
| 0.986442 | ... | ... | 73.250 | -2.025 | 71.225 | 162000 | 0.200 | 0 | 0.200 | ... | ... | -0.012685 |
| 0.986442 | ... | ... | 71.250 | -2.025 | 69.225 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.014246 |
| 0.986442 | ... | ... | 69.250 | -2.025 | 67.225 | 166000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | -0.015845 |
| 0.986442 | ... | ... | 67.250 | -2.025 | 65.225 | 168000 | 0.275 | 0 | 0.275 | ... | ... | -0.017489 |
| 0.986442 | ... | ... | 65.250 | -2 | 63.250 | 170000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | -0.019183 |
| 0.986442 | ... | ... | 63.275 | -2.025 | 61.250 | 172000 | 0.250 | -0.100 | 0.350 | 0.250 | 0.250 | -0.017256 |
| 0.986442 | ... | ... | 61.300 | -2.025 | 59.275 | 174000 | 0.375 | 0 | 0.375 | ... | ... | -0.023911 |
| 0.986442 | ... | ... | 59.325 | -2 | 57.325 | 176000 | 0.425 | 0 | 0.425 | ... | ... | -0.026941 |
| 0.986442 | ... | ... | 57.350 | -2 | 55.350 | 178000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.030039 |
| 0.986442 | ... | ... | 55.400 | -2 | 53.400 | 180000 | 0.525 | 0 | 0.525 | 0.525 | 0.525 | -0.033221 |
| 0.986442 | ... | ... | 53.450 | -2 | 51.450 | 182000 | 0.600 | 0.025 | 0.575 | 0.575 | 0.575 | -0.037585 |
| 0.986442 | ... | ... | 51.500 | -1.975 | 49.525 | 184000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.042032 |
| 0.986442 | ... | ... | 49.575 | -1.975 | 47.600 | 186000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.046589 |
| 0.986442 | ... | ... | 47.650 | -1.950 | 45.700 | 188000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.052291 |
| 0.986442 | ... | ... | 45.750 | -1.925 | 43.825 | 190000 | 0.950 | 0.075 | 0.875 | ... | ... | -0.058115 |
| 0.986442 | ... | ... | 43.850 | -1.925 | 41.925 | 192000 | 1.075 | 0.100 | 0.975 | ... | ... | -0.065052 |
| 0.986442 | ... | ... | 41.975 | -1.900 | 40.075 | 194000 | 1.200 | 0.125 | 1.075 | ... | ... | -0.072135 |
| 0.986442 | ... | ... | 40.100 | -1.875 | 38.225 | 196000 | 1.350 | 0.150 | 1.200 | ... | ... | -0.080307 |
| 0.986442 | ... | ... | 38.250 | -1.850 | 36.400 | 198000 | 1.500 | 0.150 | 1.350 | ... | ... | -0.088664 |
| 0.986442 | ... | ... | 36.425 | -1.850 | 34.575 | 200000 | 1.675 | 0.175 | 1.500 | 1.700 | 1.475 | -0.0981 |
| 0.986442 | ... | ... | 34.625 | -1.850 | 32.775 | 202000 | 1.875 | 0.175 | 1.700 | ... | ... | -0.108587 |
| 0.986442 | ... | ... | 32.850 | -1.825 | 31.025 | 204000 | 2.100 | 0.200 | 1.900 | ... | ... | -0.120095 |
| 0.986442 | ... | ... | 31.075 | -1.775 | 29.300 | 206000 | 2.350 | 0.225 | 2.125 | ... | ... | -0.1326 |
| 0.986442 | 26.750 | 26.750 | 29.350 | -1.750 | 27.600 | 208000 | 2.100 | -0.550 | 2.650 | 2.100 | 2.100 | -0.130288 |
| 0.986442 | ... | ... | 27.675 | -1.750 | 25.925 | 210000 | 2.275 | -0.675 | 2.950 | 2.400 | 2.250 | -0.1418 |
| 0.986442 | ... | ... | 26.025 | -1.700 | 24.325 | 212000 | 2.550 | -0.775 | 3.325 | 2.550 | 2.550 | -0.156938 |
| 0.986442 | ... | ... | 24.400 | -1.650 | 22.750 | 214000 | 2.875 | -0.850 | 3.725 | 3.125 | 2.875 | -0.173922 |
| 0.986442 | ... | ... | 22.825 | -1.625 | 21.200 | 216000 | 4.175 | 0.400 | 3.775 | 4.050 | 4.050 | -0.213714 |
| 0.95867 | ... | ... | 21.275 | -1.575 | 19.700 | 218000 | 3.575 | -1.075 | 4.650 | 3.575 | 3.575 | -0.210474 |
| 0.893667 | ... | ... | 19.800 | -1.550 | 18.250 | 220000 | 4.100 | -1.075 | 5.175 | 4.400 | 4.100 | -0.23344 |
| 0.841741 | ... | ... | 18.350 | -1.475 | 16.875 | 222000 | 4.600 | -1.175 | 5.775 | 4.775 | 4.600 | -0.256024 |
| 0.795275 | ... | ... | 16.975 | -1.425 | 15.550 | 224000 | 6.425 | 0.575 | 5.850 | ... | ... | -0.297937 |
| 0.751482 | ... | ... | 15.650 | -1.375 | 14.275 | 226000 | 5.875 | -1.250 | 7.125 | 5.875 | 5.875 | -0.306616 |
| 0.7092 | ... | ... | 14.375 | -1.325 | 13.050 | 228000 | 6.250 | -1.650 | 7.900 | 6.250 | 6.250 | -0.329261 |
| 0.66685 | 13.750 | 11.500 | 13.150 | -1.225 | 11.925 | 230000 | 7.650 | -1.075 | 8.725 | 7.650 | 7.650 | -0.362481 |
| 0.626376 | 11.400 | 11.400 | 12 | -1.200 | 10.800 | 232000 | 9.600 | 0.825 | 8.775 | ... | ... | -0.394366 |
| 0.586058 | 9.450 | 9.450 | 10.900 | -1.150 | 9.750 | 234000 | 8.475 | -2.050 | 10.525 | 10 | 8.475 | -0.413934 |
| 0.546173 | 8.300 | 8.300 | 9.850 | -1.075 | 8.775 | 236000 | 9.875 | -1.650 | 11.525 | 10.175 | 9.800 | -0.444019 |
| 0.506944 | 7.850 | 7.850 | 8.875 | -1.025 | 7.850 | 238000 | 10.450 | -2.125 | 12.575 | 10.750 | 10.450 | -0.473651 |
| 0.479775 | 8.775 | 7.900 | 7 | 1.775 | 8.775 | 240000 | 11.575 | -2.125 | 13.700 | 11.625 | 11.575 | -0.50303 |
| 0.443218 | 7.350 | 7.125 | 6.225 | 1.125 | 7.350 | 242000 | 14.875 | 1.100 | 13.775 | ... | ... | -0.517145 |
| 0.394816 | ... | ... | 6.325 | -0.825 | 5.500 | 244000 | 16.150 | 1.175 | 14.975 | ... | ... | -0.540168 |
| 0.382144 | 6.050 | 5 | 4.850 | 1.200 | 6.050 | 246000 | 17.475 | 1.250 | 16.225 | 16.950 | 15.275 | -0.562381 |
| 0.327294 | 4.425 | 4.125 | 4.950 | -0.675 | 4.275 | 248000 | 18.875 | 1.325 | 17.550 | ... | ... | -0.583414 |
| 0.315591 | 4.475 | 4.475 | 3.750 | 0.725 | 4.475 | 250000 | 20.325 | 1.375 | 18.950 | ... | ... | -0.603382 |
| 0.294232 | 4.200 | 4.200 | 3.275 | 0.925 | 4.200 | 252000 | 21.850 | 1.450 | 20.400 | ... | ... | -0.621852 |
| 0.240194 | ... | ... | 3.375 | -0.500 | 2.875 | 254000 | 23.425 | 1.525 | 21.900 | ... | ... | -0.639038 |
| 0.215897 | 3.150 | 3.150 | 2.950 | -0.425 | 2.525 | 256000 | 25.050 | 1.575 | 23.475 | ... | ... | -0.654878 |
| 0.194056 | 2.550 | 2.550 | 2.575 | -0.350 | 2.225 | 258000 | 26.725 | 1.625 | 25.100 | ... | ... | -0.669321 |
| 0.199378 | 2.550 | 2.550 | 1.950 | 0.600 | 2.550 | 260000 | 28.450 | 1.700 | 26.750 | ... | ... | -0.682327 |
| 0.180005 | 2.250 | 2.250 | 1.725 | 0.525 | 2.250 | 262000 | 30.200 | 1.750 | 28.450 | ... | ... | -0.694331 |
| 0.165131 | 2.050 | 2.050 | 1.500 | 0.550 | 2.050 | 264000 | 32 | 1.800 | 30.200 | ... | ... | -0.704882 |
| 0.138736 | 1.600 | 1.600 | 1.325 | 0.275 | 1.600 | 266000 | 33.800 | 1.800 | 32 | ... | ... | -0.714946 |
| 0.110072 | ... | ... | 1.350 | -0.200 | 1.150 | 268000 | 35.625 | 1.825 | 33.800 | ... | ... | -0.724081 |
| 0.106355 | 1.150 | 1.150 | 1.025 | 0.125 | 1.150 | 270000 | 37.475 | 1.850 | 35.625 | ... | ... | -0.732309 |
| 0.095797 | 1.025 | 1.025 | 0.900 | 0.125 | 1.025 | 272000 | 39.350 | 1.875 | 37.475 | ... | ... | -0.739657 |
| 0.085423 | 0.900 | 0.900 | 0.800 | 0.100 | 0.900 | 274000 | 41.250 | 1.900 | 39.350 | ... | ... | -0.746145 |
| 0.071887 | ... | ... | 0.850 | -0.125 | 0.725 | 276000 | 43.175 | 1.925 | 41.250 | ... | ... | -0.751804 |
| 0.063148 | ... | ... | 0.750 | -0.125 | 0.625 | 278000 | 45.075 | 1.925 | 43.150 | ... | ... | -0.757682 |
| 0.05621 | ... | ... | 0.675 | -0.125 | 0.550 | 280000 | 47 | 1.925 | 45.075 | ... | ... | -0.762784 |
| 0.051166 | 0.600 | 0.600 | 0.600 | -0.100 | 0.500 | 282000 | 48.950 | 1.950 | 47 | ... | ... | -0.767132 |
| 0.046252 | ... | ... | 0.525 | -0.075 | 0.450 | 284000 | 50.900 | 1.950 | 48.950 | ... | ... | -0.771261 |
| 0.041439 | ... | ... | 0.475 | -0.075 | 0.400 | 286000 | 52.875 | 1.975 | 50.900 | ... | ... | -0.774681 |
| 0.038579 | ... | ... | 0.425 | -0.050 | 0.375 | 288000 | 54.825 | 1.975 | 52.850 | ... | ... | -0.778427 |
| 0.033931 | ... | ... | 0.375 | -0.050 | 0.325 | 290000 | 56.800 | 1.975 | 54.825 | ... | ... | -0.781501 |
| 0.029299 | ... | ... | 0.350 | -0.075 | 0.275 | 292000 | 58.800 | 2 | 56.800 | ... | ... | -0.783923 |
| 0.026671 | ... | ... | 0.300 | -0.050 | 0.250 | 294000 | 60.775 | 2 | 58.775 | ... | ... | -0.786708 |
| 0.024099 | ... | ... | 0.275 | -0.050 | 0.225 | 296000 | 62.775 | 2.025 | 60.750 | ... | ... | -0.788872 |
| 0.02157 | ... | ... | 0.250 | -0.050 | 0.200 | 298000 | 64.775 | 2.025 | 62.750 | ... | ... | -0.790923 |
| 0.019072 | ... | ... | 0.225 | -0.050 | 0.175 | 300000 | 66.775 | 2.025 | 64.750 | ... | ... | -0.79287 |
| 0.018687 | ... | ... | 0.200 | -0.025 | 0.175 | 302000 | 68.775 | 2.025 | 66.750 | ... | ... | -0.794719 |
| 0.016263 | ... | ... | 0.200 | -0.050 | 0.150 | 304000 | 70.775 | 2.025 | 68.750 | ... | ... | -0.796478 |
| 0.015953 | ... | ... | 0.175 | -0.025 | 0.150 | 306000 | 72.775 | 2.025 | 70.750 | ... | ... | -0.798153 |
| 0.013578 | ... | ... | 0.150 | -0.025 | 0.125 | 308000 | 74.775 | 2.025 | 72.750 | ... | ... | -0.799749 |
| 0.013332 | ... | ... | 0.150 | -0.025 | 0.125 | 310000 | 76.775 | 2.025 | 74.750 | ... | ... | -0.801272 |
| 0.013099 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 78.775 | 2.025 | 76.750 | ... | ... | -0.802725 |
| 0.01079 | ... | ... | 0.125 | -0.025 | 0.100 | 314000 | 80.775 | 2.025 | 78.750 | ... | ... | -0.804114 |
| 0.010609 | ... | ... | 0.125 | -0.025 | 0.100 | 316000 | 82.775 | 2.025 | 80.750 | ... | ... | -0.805441 |
| 0.010437 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 84.775 | 2.025 | 82.750 | ... | ... | -0.806712 |
| 0.008155 | ... | ... | 0.100 | -0.025 | 0.075 | 320000 | 86.775 | 2.025 | 84.750 | ... | ... | -0.807928 |
| 0.008027 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 88.775 | 2.025 | 86.750 | ... | ... | -0.809094 |
| 0.007905 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 90.775 | 2.025 | 88.750 | ... | ... | -0.810211 |
| 0.007788 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 92.775 | 2.025 | 90.750 | ... | ... | -0.811282 |
| 0.007675 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 94.775 | 2.025 | 92.750 | ... | ... | -0.81231 |
| 0.005437 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 96.775 | 2.025 | 94.750 | ... | ... | -0.813298 |
| 0.00536 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 98.775 | 2.025 | 96.750 | ... | ... | -0.814246 |
| 0.005287 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 100.775 | 2.025 | 98.750 | ... | ... | -0.815158 |
| 0.005216 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 102.775 | 2.025 | 100.750 | ... | ... | -0.816035 |
| 0.005149 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 104.775 | 2.025 | 102.750 | ... | ... | -0.816878 |
| 0.005083 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 106.775 | 2.025 | 104.750 | ... | ... | -0.817689 |
| 0.005019 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 108.775 | 2.025 | 106.750 | ... | ... | -0.81847 |
| 0.004958 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 110.775 | 2.025 | 108.750 | ... | ... | -0.819222 |
| 0.002751 | ... | ... | 0.050 | -0.025 | 0.025 | 346000 | 112.775 | 2.025 | 110.750 | ... | ... | -0.819947 |
| 0.002718 | ... | ... | 0.050 | -0.025 | 0.025 | 348000 | 114.775 | 2.025 | 112.750 | ... | ... | -0.820645 |
| 0.002686 | ... | ... | 0.050 | -0.025 | 0.025 | 350000 | 116.775 | 2.025 | 114.750 | ... | ... | -0.821318 |
| 0.002655 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 118.775 | 2.025 | 116.750 | ... | ... | -0.821967 |
| 0.002625 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 120.775 | 2.025 | 118.750 | ... | ... | -0.822593 |
| 0.002595 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 122.775 | 2.025 | 120.750 | ... | ... | -0.823196 |
| 0.002567 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 124.775 | 2.025 | 122.750 | ... | ... | -0.823778 |
| 0.00254 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 126.775 | 2.025 | 124.750 | ... | ... | -0.82434 |
| 0.002514 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 128.775 | 2.025 | 126.750 | ... | ... | -0.824883 |
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.