Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934427 | ... | ... | 125.200 | 0.550 | 125.750 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.001231 |
| 0.933792 | ... | ... | 123.200 | 0.550 | 123.750 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.001262 |
| 0.933162 | ... | ... | 121.200 | 0.550 | 121.750 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001293 |
| 0.932538 | ... | ... | 119.200 | 0.550 | 119.750 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001325 |
| 0.931919 | ... | ... | 117.200 | 0.550 | 117.750 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001358 |
| 0.931305 | ... | ... | 115.200 | 0.550 | 115.750 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001392 |
| 0.930696 | ... | ... | 113.200 | 0.550 | 113.750 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001427 |
| 0.930091 | ... | ... | 111.200 | 0.550 | 111.750 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001463 |
| 0.929491 | ... | ... | 109.200 | 0.550 | 109.750 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.00265 |
| 0.928895 | ... | ... | 107.200 | 0.550 | 107.750 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002716 |
| 0.928304 | ... | ... | 105.200 | 0.550 | 105.750 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002785 |
| 0.927716 | ... | ... | 103.200 | 0.550 | 103.750 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002856 |
| 0.927133 | ... | ... | 101.200 | 0.550 | 101.750 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002929 |
| 0.926553 | ... | ... | 99.200 | 0.550 | 99.750 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.004163 |
| 0.925977 | ... | ... | 97.200 | 0.550 | 97.750 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.00427 |
| 0.925405 | ... | ... | 95.200 | 0.550 | 95.750 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.004381 |
| 0.924837 | ... | ... | 93.200 | 0.550 | 93.750 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.004496 |
| 0.924272 | ... | ... | 91.200 | 0.550 | 91.750 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.005796 |
| 0.92371 | ... | ... | 89.200 | 0.550 | 89.750 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.00595 |
| 0.923152 | ... | ... | 87.200 | 0.550 | 87.750 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.006109 |
| 0.922597 | ... | ... | 85.200 | 0.550 | 85.750 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.007471 |
| 0.922045 | ... | ... | 83.200 | 0.550 | 83.750 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.007674 |
| 0.921496 | ... | ... | 81.200 | 0.550 | 81.750 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.00908 |
| 0.92095 | ... | ... | 79.200 | 0.550 | 79.750 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.009333 |
| 0.920407 | ... | ... | 77.200 | 0.550 | 77.750 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.010797 |
| 0.919867 | ... | ... | 75.200 | 0.550 | 75.750 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.012289 |
| 0.91933 | ... | ... | 73.200 | 0.550 | 73.750 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.012642 |
| 0.918796 | ... | ... | 71.200 | 0.550 | 71.750 | 142000 | 0.225 | 0 | 0.225 | ... | ... | -0.014215 |
| 0.918264 | ... | ... | 69.200 | 0.550 | 69.750 | 144000 | 0.250 | 0 | 0.250 | ... | ... | -0.015832 |
| 0.917735 | ... | ... | 67.200 | 0.550 | 67.750 | 146000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.018654 |
| 0.917208 | ... | ... | 65.200 | 0.550 | 65.750 | 148000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.020375 |
| 0.916684 | ... | ... | 63.200 | 0.550 | 63.750 | 150000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.022161 |
| 0.916162 | ... | ... | 61.200 | 0.550 | 61.750 | 152000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.025152 |
| 0.915643 | ... | ... | 59.200 | 0.550 | 59.750 | 154000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.027093 |
| 0.914437 | ... | ... | 57.225 | 0.550 | 57.775 | 156000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.030247 |
| 0.913176 | ... | ... | 55.250 | 0.550 | 55.800 | 158000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.03459 |
| 0.911123 | ... | ... | 53.275 | 0.575 | 53.850 | 160000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.03794 |
| 0.908958 | ... | ... | 51.325 | 0.575 | 51.900 | 162000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.042483 |
| 0.906669 | ... | ... | 49.375 | 0.575 | 49.950 | 164000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.047151 |
| 0.903458 | ... | ... | 47.450 | 0.575 | 48.025 | 166000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.051968 |
| 0.900061 | ... | ... | 45.550 | 0.550 | 46.100 | 168000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.057969 |
| 0.895653 | ... | ... | 43.675 | 0.525 | 44.200 | 170000 | 1.025 | 0 | 1.025 | ... | ... | -0.064144 |
| 0.890187 | ... | ... | 41.800 | 0.525 | 42.325 | 172000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.070528 |
| 0.884438 | ... | ... | 39.925 | 0.525 | 40.450 | 174000 | 1.250 | -0.025 | 1.275 | 1.225 | 1.200 | -0.078107 |
| 0.877571 | ... | ... | 38.075 | 0.525 | 38.600 | 176000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.086858 |
| 0.869563 | ... | ... | 36.275 | 0.500 | 36.775 | 178000 | 1.550 | -0.050 | 1.600 | ... | ... | -0.095869 |
| 0.860403 | ... | ... | 34.450 | 0.525 | 34.975 | 180000 | 1.725 | -0.050 | 1.775 | ... | ... | -0.106062 |
| 0.850085 | ... | ... | 32.675 | 0.525 | 33.200 | 182000 | 1.950 | -0.025 | 1.975 | ... | ... | -0.118238 |
| 0.839331 | ... | ... | 30.925 | 0.500 | 31.425 | 184000 | 2.175 | -0.025 | 2.200 | 2.200 | 2.200 | -0.130705 |
| 0.825961 | ... | ... | 29.200 | 0.525 | 29.725 | 186000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.144306 |
| 0.812147 | ... | ... | 27.500 | 0.525 | 28.025 | 188000 | 2.725 | 0 | 2.725 | ... | ... | -0.15973 |
| 0.796528 | ... | ... | 25.850 | 0.525 | 26.375 | 190000 | 3.050 | 0 | 3.050 | 3 | 3 | -0.176196 |
| 0.779788 | ... | ... | 24.225 | 0.525 | 24.750 | 192000 | 3.400 | 0 | 3.400 | ... | ... | -0.193709 |
| 0.761371 | ... | ... | 22.625 | 0.550 | 23.175 | 194000 | 3.775 | 0 | 3.775 | ... | ... | -0.212288 |
| 0.741874 | ... | ... | 21.075 | 0.550 | 21.625 | 196000 | 4.200 | 0 | 4.200 | ... | ... | -0.232466 |
| 0.720816 | ... | ... | 19.575 | 0.550 | 20.125 | 198000 | 4.675 | 0.025 | 4.650 | 4.600 | 4.600 | -0.254126 |
| 0.698301 | ... | ... | 18.100 | 0.575 | 18.675 | 200000 | 5.175 | 0.025 | 5.150 | ... | ... | -0.276763 |
| 0.67476 | ... | ... | 16.675 | 0.575 | 17.250 | 202000 | 5.725 | 0.025 | 5.700 | ... | ... | -0.300776 |
| 0.649843 | 15.300 | 15.300 | 15.325 | 0.550 | 15.875 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | -0.326068 |
| 0.623635 | ... | ... | 13.975 | 0.575 | 14.550 | 206000 | 6.950 | 0.025 | 6.925 | 6.950 | 6.850 | -0.352332 |
| 0.596068 | ... | ... | 12.700 | 0.600 | 13.300 | 208000 | 7.650 | 0.050 | 7.600 | 7.825 | 7.825 | -0.379973 |
| 0.567577 | ... | ... | 11.475 | 0.600 | 12.075 | 210000 | 8.400 | 0.075 | 8.325 | 8.450 | 8.300 | -0.408635 |
| 0.538009 | 10.200 | 10.200 | 10.300 | 0.625 | 10.925 | 212000 | 9.225 | 0.100 | 9.125 | 9.125 | 9.125 | -0.43825 |
| 0.507645 | ... | ... | 9.200 | 0.650 | 9.850 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | -0.468663 |
| 0.476489 | ... | ... | 8.175 | 0.625 | 8.800 | 216000 | 11.025 | 0.100 | 10.925 | 11.050 | 11.050 | -0.499601 |
| 0.445046 | 7.200 | 7.150 | 7.225 | 0.625 | 7.850 | 218000 | 12.025 | 0.075 | 11.950 | ... | ... | -0.530974 |
| 0.413251 | ... | ... | 6.375 | 0.575 | 6.950 | 220000 | 13.100 | 0.050 | 13.050 | ... | ... | -0.5624 |
| 0.381978 | 5.600 | 5.600 | 5.600 | 0.550 | 6.150 | 222000 | 14.225 | 0 | 14.225 | ... | ... | -0.593944 |
| 0.350862 | ... | ... | 4.875 | 0.525 | 5.400 | 224000 | 15.450 | -0.025 | 15.475 | ... | ... | -0.624546 |
| 0.32117 | 4.250 | 4.250 | 4.250 | 0.500 | 4.750 | 226000 | 16.775 | -0.050 | 16.825 | ... | ... | -0.653569 |
| 0.292227 | ... | ... | 3.700 | 0.450 | 4.150 | 228000 | 18.150 | -0.075 | 18.225 | ... | ... | -0.681678 |
| 0.264947 | 3.300 | 3.300 | 3.200 | 0.425 | 3.625 | 230000 | 19.575 | -0.125 | 19.700 | ... | ... | -0.708721 |
| 0.239769 | ... | ... | 2.750 | 0.425 | 3.175 | 232000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.732865 |
| 0.216218 | 2.475 | 2.450 | 2.375 | 0.400 | 2.775 | 234000 | 22.675 | -0.150 | 22.825 | ... | ... | -0.755246 |
| 0.194508 | 2.250 | 2.250 | 2.050 | 0.375 | 2.425 | 236000 | 24.275 | -0.200 | 24.475 | ... | ... | -0.776641 |
| 0.173775 | ... | ... | 1.775 | 0.325 | 2.100 | 238000 | 25.950 | -0.225 | 26.175 | ... | ... | -0.794959 |
| 0.155205 | ... | ... | 1.525 | 0.300 | 1.825 | 240000 | 27.675 | -0.225 | 27.900 | ... | ... | -0.810899 |
| 0.139064 | ... | ... | 1.300 | 0.300 | 1.600 | 242000 | 29.425 | -0.250 | 29.675 | ... | ... | -0.825424 |
| 0.124293 | ... | ... | 1.125 | 0.275 | 1.400 | 244000 | 31.200 | -0.300 | 31.500 | ... | ... | -0.838502 |
| 0.110954 | ... | ... | 0.975 | 0.250 | 1.225 | 246000 | 33 | -0.325 | 33.325 | ... | ... | -0.850099 |
| 0.099116 | ... | ... | 0.850 | 0.225 | 1.075 | 248000 | 34.850 | -0.350 | 35.200 | ... | ... | -0.858915 |
| 0.088858 | ... | ... | 0.750 | 0.200 | 0.950 | 250000 | 36.725 | -0.375 | 37.100 | ... | ... | -0.866143 |
| 0.078703 | ... | ... | 0.650 | 0.175 | 0.825 | 252000 | 38.600 | -0.400 | 39 | ... | ... | -0.873073 |
| 0.070192 | ... | ... | 0.575 | 0.150 | 0.725 | 254000 | 40.525 | -0.425 | 40.950 | ... | ... | -0.877179 |
| 0.063419 | ... | ... | 0.500 | 0.150 | 0.650 | 256000 | 42.425 | -0.450 | 42.875 | ... | ... | -0.882318 |
| 0.056761 | ... | ... | 0.450 | 0.125 | 0.575 | 258000 | 44.375 | -0.475 | 44.850 | ... | ... | -0.884715 |
| 0.051918 | ... | ... | 0.400 | 0.125 | 0.525 | 260000 | 46.325 | -0.500 | 46.825 | ... | ... | -0.886955 |
| 0.045414 | ... | ... | 0.350 | 0.100 | 0.450 | 262000 | 48.300 | -0.500 | 48.800 | ... | ... | -0.887848 |
| 0.042553 | ... | ... | 0.325 | 0.100 | 0.425 | 264000 | 50.275 | -0.525 | 50.800 | ... | ... | -0.888663 |
| 0.037977 | ... | ... | 0.275 | 0.100 | 0.375 | 266000 | 52.250 | -0.550 | 52.800 | ... | ... | -0.889408 |
| 0.035304 | ... | ... | 0.250 | 0.100 | 0.350 | 268000 | 54.250 | -0.550 | 54.800 | ... | ... | -0.888978 |
| 0.03083 | ... | ... | 0.225 | 0.075 | 0.300 | 270000 | 56.250 | -0.550 | 56.800 | ... | ... | -0.888549 |
| 0.028285 | ... | ... | 0.200 | 0.075 | 0.275 | 272000 | 58.250 | -0.550 | 58.800 | ... | ... | -0.88812 |
| 0.025793 | ... | ... | 0.200 | 0.050 | 0.250 | 274000 | 60.250 | -0.550 | 60.800 | ... | ... | -0.887693 |
| 0.023343 | ... | ... | 0.175 | 0.050 | 0.225 | 276000 | 62.250 | -0.550 | 62.800 | ... | ... | -0.887267 |
| 0.022889 | ... | ... | 0.150 | 0.075 | 0.225 | 278000 | 64.250 | -0.550 | 64.800 | ... | ... | -0.886841 |
| 0.020528 | ... | ... | 0.150 | 0.050 | 0.200 | 280000 | 66.250 | -0.550 | 66.800 | ... | ... | -0.886417 |
| 0.018184 | ... | ... | 0.125 | 0.050 | 0.175 | 282000 | 68.250 | -0.550 | 68.800 | ... | ... | -0.885994 |
| 0.017858 | ... | ... | 0.125 | 0.050 | 0.175 | 284000 | 70.250 | -0.550 | 70.800 | ... | ... | -0.885571 |
| 0.015567 | ... | ... | 0.125 | 0.025 | 0.150 | 286000 | 72.250 | -0.550 | 72.800 | ... | ... | -0.88515 |
| 0.015302 | ... | ... | 0.100 | 0.050 | 0.150 | 288000 | 74.250 | -0.550 | 74.800 | ... | ... | -0.884729 |
| 0.013043 | ... | ... | 0.100 | 0.025 | 0.125 | 290000 | 76.250 | -0.550 | 76.800 | ... | ... | -0.88431 |
| 0.012831 | ... | ... | 0.100 | 0.025 | 0.125 | 292000 | 78.250 | -0.550 | 78.800 | ... | ... | -0.883891 |
| 0.012629 | ... | ... | 0.075 | 0.050 | 0.125 | 294000 | 80.250 | -0.550 | 80.800 | ... | ... | -0.883473 |
| 0.012435 | ... | ... | 0.075 | 0.050 | 0.125 | 296000 | 82.250 | -0.550 | 82.800 | ... | ... | -0.883056 |
| 0.010258 | ... | ... | 0.075 | 0.025 | 0.100 | 298000 | 84.250 | -0.550 | 84.800 | ... | ... | -0.88264 |
| 0.010107 | ... | ... | 0.075 | 0.025 | 0.100 | 300000 | 86.250 | -0.550 | 86.800 | ... | ... | -0.882225 |
| 0.009962 | ... | ... | 0.075 | 0.025 | 0.100 | 302000 | 88.250 | -0.550 | 88.800 | ... | ... | -0.881811 |
| 0.009823 | ... | ... | 0.075 | 0.025 | 0.100 | 304000 | 90.250 | -0.550 | 90.800 | ... | ... | -0.881397 |
| 0.00969 | ... | ... | 0.050 | 0.050 | 0.100 | 306000 | 92.250 | -0.550 | 92.800 | ... | ... | -0.880985 |
| 0.007581 | ... | ... | 0.050 | 0.025 | 0.075 | 308000 | 94.250 | -0.550 | 94.800 | ... | ... | -0.880573 |
| 0.007481 | ... | ... | 0.050 | 0.025 | 0.075 | 310000 | 96.250 | -0.550 | 96.800 | ... | ... | -0.880162 |
| 0.007385 | ... | ... | 0.050 | 0.025 | 0.075 | 312000 | 98.250 | -0.550 | 98.800 | ... | ... | -0.879752 |
| 0.007293 | ... | ... | 0.050 | 0.025 | 0.075 | 314000 | 100.250 | -0.550 | 100.800 | ... | ... | -0.879343 |
| 0.007204 | ... | ... | ... | ... | 0.075 | 316000 | 102.250 | ... | ... | ... | ... | -0.878935 |
| 0.007117 | ... | ... | ... | ... | 0.075 | 318000 | 104.250 | ... | ... | ... | ... | -0.878527 |
| 0.007034 | ... | ... | ... | ... | 0.075 | 320000 | 106.250 | ... | ... | ... | ... | -0.878121 |
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.