Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.910063 | ... | ... | 117.850 | -0.850 | 117 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.004259 |
| 0.90928 | ... | ... | 115.850 | -0.850 | 115 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.004363 |
| 0.908503 | ... | ... | 113.850 | -0.850 | 113 | 104000 | 0.125 | 0 | 0.125 | ... | ... | -0.005328 |
| 0.907732 | ... | ... | 111.850 | -0.850 | 111 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.006293 |
| 0.906966 | ... | ... | 109.850 | -0.850 | 109 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.006446 |
| 0.906206 | ... | ... | 107.850 | -0.850 | 107 | 110000 | 0.175 | 0 | 0.175 | ... | ... | -0.00744 |
| 0.905451 | ... | ... | 105.850 | -0.850 | 105 | 112000 | 0.200 | 0 | 0.200 | ... | ... | -0.008446 |
| 0.904701 | ... | ... | 103.850 | -0.850 | 103 | 114000 | 0.225 | 0 | 0.225 | ... | ... | -0.009466 |
| 0.903956 | ... | ... | 101.850 | -0.850 | 101 | 116000 | 0.250 | 0 | 0.250 | ... | ... | -0.010504 |
| 0.903215 | ... | ... | 99.850 | -0.850 | 99 | 118000 | 0.275 | 0 | 0.275 | ... | ... | -0.011564 |
| 0.902479 | ... | ... | 97.850 | -0.850 | 97 | 120000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.013423 |
| 0.901748 | ... | ... | 95.850 | -0.850 | 95 | 122000 | 0.350 | 0 | 0.350 | ... | ... | -0.014532 |
| 0.901021 | ... | ... | 93.850 | -0.850 | 93 | 124000 | 0.375 | 0 | 0.375 | ... | ... | -0.015672 |
| 0.900299 | ... | ... | 91.850 | -0.850 | 91 | 126000 | 0.425 | 0 | 0.425 | ... | ... | -0.017603 |
| 0.899581 | ... | ... | 89.850 | -0.850 | 89 | 128000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.019558 |
| 0.898866 | ... | ... | 87.850 | -0.850 | 87 | 130000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.021546 |
| 0.898156 | ... | ... | 85.850 | -0.850 | 85 | 132000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.023572 |
| 0.89745 | ... | ... | 83.850 | -0.850 | 83 | 134000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.025641 |
| 0.896748 | ... | ... | 81.850 | -0.850 | 81 | 136000 | 0.675 | 0 | 0.675 | ... | ... | -0.02776 |
| 0.896049 | ... | ... | 79.850 | -0.850 | 79 | 138000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.030637 |
| 0.894978 | ... | ... | 77.875 | -0.850 | 77.025 | 140000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.03356 |
| 0.893883 | ... | ... | 75.900 | -0.850 | 75.050 | 142000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.036539 |
| 0.892363 | ... | ... | 73.925 | -0.825 | 73.100 | 144000 | 0.975 | 0.025 | 0.950 | ... | ... | -0.039583 |
| 0.890791 | ... | ... | 71.975 | -0.825 | 71.150 | 146000 | 1.050 | 0.025 | 1.025 | ... | ... | -0.042699 |
| 0.888743 | ... | ... | 70.025 | -0.800 | 69.225 | 148000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.046554 |
| 0.886615 | ... | ... | 68.100 | -0.800 | 67.300 | 150000 | 1.250 | 0.050 | 1.200 | ... | ... | -0.050484 |
| 0.884401 | ... | ... | 66.200 | -0.825 | 65.375 | 152000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.054501 |
| 0.881649 | ... | ... | 64.300 | -0.825 | 63.475 | 154000 | 1.475 | 0.050 | 1.425 | ... | ... | -0.059243 |
| 0.878334 | ... | ... | 62.400 | -0.800 | 61.600 | 156000 | 1.600 | 0.050 | 1.550 | ... | ... | -0.064077 |
| 0.874432 | ... | ... | 60.525 | -0.775 | 59.750 | 158000 | 1.725 | 0.050 | 1.675 | ... | ... | -0.069019 |
| 0.87038 | ... | ... | 58.675 | -0.775 | 57.900 | 160000 | 1.900 | 0.075 | 1.825 | ... | ... | -0.07526 |
| 0.865714 | ... | ... | 56.850 | -0.775 | 56.075 | 162000 | 2.050 | 0.050 | 2 | ... | ... | -0.081023 |
| 0.860873 | ... | ... | 55.025 | -0.775 | 54.250 | 164000 | 2.250 | 0.075 | 2.175 | ... | ... | -0.088038 |
| 0.854952 | ... | ... | 53.225 | -0.750 | 52.475 | 166000 | 2.450 | 0.075 | 2.375 | ... | ... | -0.09516 |
| 0.848839 | ... | ... | 51.450 | -0.750 | 50.700 | 168000 | 2.675 | 0.075 | 2.600 | ... | ... | -0.102934 |
| 0.842084 | ... | ... | 49.700 | -0.750 | 48.950 | 170000 | 2.900 | 0.075 | 2.825 | ... | ... | -0.110836 |
| 0.834692 | ... | ... | 47.975 | -0.750 | 47.225 | 172000 | 3.175 | 0.100 | 3.075 | ... | ... | -0.119865 |
| 0.826665 | ... | ... | 46.275 | -0.750 | 45.525 | 174000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.129014 |
| 0.818014 | ... | ... | 44.575 | -0.725 | 43.850 | 176000 | 3.750 | 0.125 | 3.625 | ... | ... | -0.138763 |
| 0.808747 | ... | ... | 42.925 | -0.725 | 42.200 | 178000 | 4.050 | 0.100 | 3.950 | ... | ... | -0.148669 |
| 0.798876 | ... | ... | 41.275 | -0.700 | 40.575 | 180000 | 4.400 | 0.125 | 4.275 | 4.275 | 4.275 | -0.15958 |
| 0.788764 | ... | ... | 39.650 | -0.700 | 38.950 | 182000 | 4.750 | 0.125 | 4.625 | ... | ... | -0.170651 |
| 0.777699 | ... | ... | 38.075 | -0.700 | 37.375 | 184000 | 5.150 | 0.150 | 5 | ... | ... | -0.182653 |
| 0.766383 | ... | ... | 36.500 | -0.700 | 35.800 | 186000 | 5.550 | 0.150 | 5.400 | ... | ... | -0.194825 |
| 0.754166 | ... | ... | 34.950 | -0.675 | 34.275 | 188000 | 5.950 | 0.150 | 5.800 | ... | ... | -0.207218 |
| 0.741681 | ... | ... | 33.425 | -0.675 | 32.750 | 190000 | 6.400 | 0.175 | 6.225 | ... | ... | -0.22048 |
| 0.72835 | ... | ... | 31.925 | -0.650 | 31.275 | 192000 | 6.875 | 0.175 | 6.700 | ... | ... | -0.234259 |
| 0.714726 | ... | ... | 30.450 | -0.650 | 29.800 | 194000 | 7.375 | 0.200 | 7.175 | ... | ... | -0.248546 |
| 0.700309 | ... | ... | 29 | -0.625 | 28.375 | 196000 | 7.900 | 0.225 | 7.675 | ... | ... | -0.263333 |
| 0.685368 | ... | ... | 27.575 | -0.600 | 26.975 | 198000 | 8.450 | 0.225 | 8.225 | ... | ... | -0.278614 |
| 0.669907 | ... | ... | 26.200 | -0.600 | 25.600 | 200000 | 9.025 | 0.225 | 8.800 | ... | ... | -0.294384 |
| 0.653774 | ... | ... | 24.850 | -0.575 | 24.275 | 202000 | 9.650 | 0.250 | 9.400 | ... | ... | -0.310796 |
| 0.637173 | ... | ... | 23.525 | -0.550 | 22.975 | 204000 | 10.300 | 0.250 | 10.050 | ... | ... | -0.327642 |
| 0.620102 | ... | ... | 22.275 | -0.575 | 21.700 | 206000 | 11 | 0.275 | 10.725 | ... | ... | -0.345023 |
| 0.602412 | ... | ... | 21.025 | -0.525 | 20.500 | 208000 | 11.725 | 0.300 | 11.425 | ... | ... | -0.362783 |
| 0.584356 | ... | ... | 19.850 | -0.525 | 19.325 | 210000 | 12.500 | 0.300 | 12.200 | ... | ... | -0.38097 |
| 0.565915 | ... | ... | 18.700 | -0.500 | 18.200 | 212000 | 13.325 | 0.325 | 13 | ... | ... | -0.399501 |
| 0.547161 | ... | ... | 17.600 | -0.500 | 17.100 | 214000 | 14.175 | 0.325 | 13.850 | ... | ... | -0.418303 |
| 0.528173 | ... | ... | 16.550 | -0.475 | 16.075 | 216000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.437292 |
| 0.508985 | ... | ... | 15.550 | -0.475 | 15.075 | 218000 | 16.050 | 0.375 | 15.675 | ... | ... | -0.456436 |
| 0.489802 | ... | ... | 14.575 | -0.425 | 14.150 | 220000 | 17.075 | 0.400 | 16.675 | ... | ... | -0.475529 |
| 0.470538 | ... | ... | 13.675 | -0.425 | 13.250 | 222000 | 18.125 | 0.400 | 17.725 | ... | ... | -0.494654 |
| 0.451525 | ... | ... | 12.825 | -0.400 | 12.425 | 224000 | 19.250 | 0.425 | 18.825 | ... | ... | -0.513481 |
| 0.432559 | ... | ... | 12.025 | -0.400 | 11.625 | 226000 | 20.400 | 0.450 | 19.950 | ... | ... | -0.532214 |
| 0.413871 | ... | ... | 11.250 | -0.375 | 10.875 | 228000 | 21.600 | 0.450 | 21.150 | ... | ... | -0.550622 |
| 0.39556 | ... | ... | 10.525 | -0.350 | 10.175 | 230000 | 22.850 | 0.475 | 22.375 | ... | ... | -0.568608 |
| 0.377728 | ... | ... | 9.850 | -0.325 | 9.525 | 232000 | 24.150 | 0.500 | 23.650 | ... | ... | -0.586074 |
| 0.360153 | ... | ... | 9.225 | -0.325 | 8.900 | 234000 | 25.475 | 0.500 | 24.975 | ... | ... | -0.603235 |
| 0.3432 | ... | ... | 8.625 | -0.300 | 8.325 | 236000 | 26.850 | 0.525 | 26.325 | ... | ... | -0.619736 |
| 0.326593 | ... | ... | 8.075 | -0.300 | 7.775 | 238000 | 28.250 | 0.525 | 27.725 | ... | ... | -0.635848 |
| 0.310757 | ... | ... | 7.550 | -0.275 | 7.275 | 240000 | 29.700 | 0.550 | 29.150 | ... | ... | -0.651156 |
| 0.295361 | ... | ... | 7.075 | -0.275 | 6.800 | 242000 | 31.200 | 0.575 | 30.625 | ... | ... | -0.665564 |
| 0.280426 | ... | ... | 6.625 | -0.275 | 6.350 | 244000 | 32.700 | 0.575 | 32.125 | ... | ... | -0.67987 |
| 0.266467 | ... | ... | 6.200 | -0.250 | 5.950 | 246000 | 34.250 | 0.575 | 33.675 | ... | ... | -0.693184 |
| 0.253071 | ... | ... | 5.800 | -0.225 | 5.575 | 248000 | 35.825 | 0.600 | 35.225 | ... | ... | -0.705905 |
| 0.239725 | ... | ... | 5.425 | -0.225 | 5.200 | 250000 | 37.450 | 0.625 | 36.825 | ... | ... | -0.717498 |
| 0.227513 | ... | ... | 5.075 | -0.200 | 4.875 | 252000 | 39.075 | 0.625 | 38.450 | ... | ... | -0.728944 |
| 0.215951 | ... | ... | 4.775 | -0.200 | 4.575 | 254000 | 40.725 | 0.625 | 40.100 | ... | ... | -0.739728 |
| 0.204454 | ... | ... | 4.475 | -0.200 | 4.275 | 256000 | 42.400 | 0.650 | 41.750 | ... | ... | -0.749825 |
| 0.193622 | ... | ... | 4.200 | -0.200 | 4 | 258000 | 44.100 | 0.650 | 43.450 | ... | ... | -0.759211 |
| 0.183489 | ... | ... | 3.925 | -0.175 | 3.750 | 260000 | 45.825 | 0.675 | 45.150 | ... | ... | -0.767866 |
| 0.174088 | ... | ... | 3.675 | -0.150 | 3.525 | 262000 | 47.575 | 0.700 | 46.875 | ... | ... | -0.77577 |
| 0.164755 | ... | ... | 3.450 | -0.150 | 3.300 | 264000 | 49.325 | 0.700 | 48.625 | ... | ... | -0.78353 |
| 0.156181 | ... | ... | 3.250 | -0.150 | 3.100 | 266000 | 51.100 | 0.700 | 50.400 | ... | ... | -0.790529 |
| 0.147663 | ... | ... | 3.050 | -0.150 | 2.900 | 268000 | 52.900 | 0.725 | 52.175 | ... | ... | -0.796751 |
| 0.139938 | ... | ... | 2.850 | -0.125 | 2.725 | 270000 | 54.700 | 0.725 | 53.975 | ... | ... | -0.802839 |
| 0.133041 | ... | ... | 2.700 | -0.125 | 2.575 | 272000 | 56.500 | 0.725 | 55.775 | ... | ... | -0.808806 |
| 0.125418 | ... | ... | 2.525 | -0.125 | 2.400 | 274000 | 58.350 | 0.750 | 57.600 | ... | ... | -0.813327 |
| 0.119435 | ... | ... | 2.375 | -0.100 | 2.275 | 276000 | 60.200 | 0.750 | 59.450 | ... | ... | -0.817727 |
| 0.112693 | ... | ... | 2.250 | -0.125 | 2.125 | 278000 | 62.050 | 0.750 | 61.300 | ... | ... | -0.822013 |
| 0.106817 | ... | ... | 2.100 | -0.100 | 2 | 280000 | 63.925 | 0.775 | 63.150 | ... | ... | -0.825521 |
| 0.101841 | ... | ... | 2 | -0.100 | 1.900 | 282000 | 65.800 | 0.775 | 65.025 | ... | ... | -0.828928 |
| 0.096051 | ... | ... | 1.875 | -0.100 | 1.775 | 284000 | 67.700 | 0.775 | 66.925 | ... | ... | -0.831567 |
| 0.091169 | ... | ... | 1.775 | -0.100 | 1.675 | 286000 | 69.600 | 0.800 | 68.800 | ... | ... | -0.834119 |
| 0.087226 | ... | ... | 1.675 | -0.075 | 1.600 | 288000 | 71.500 | 0.775 | 70.725 | ... | ... | -0.836591 |
| 0.082426 | ... | ... | 1.600 | -0.100 | 1.500 | 290000 | 73.425 | 0.800 | 72.625 | ... | ... | -0.838322 |
| 0.078574 | ... | ... | 1.500 | -0.075 | 1.425 | 292000 | 75.350 | 0.800 | 74.550 | ... | ... | -0.839987 |
| 0.074762 | ... | ... | 1.425 | -0.075 | 1.350 | 294000 | 77.275 | 0.800 | 76.475 | ... | ... | -0.841591 |
| 0.071929 | ... | ... | 1.350 | -0.050 | 1.300 | 296000 | 79.225 | 0.800 | 78.425 | ... | ... | -0.842488 |
| 0.068191 | ... | ... | 1.300 | -0.075 | 1.225 | 298000 | 81.175 | 0.800 | 80.375 | ... | ... | -0.843343 |
| 0.065439 | ... | ... | 1.225 | -0.050 | 1.175 | 300000 | 83.150 | 0.825 | 82.325 | ... | ... | -0.843522 |
| 0.061752 | ... | ... | 1.175 | -0.075 | 1.100 | 302000 | 85.100 | 0.825 | 84.275 | ... | ... | -0.844304 |
| 0.059063 | ... | ... | 1.125 | -0.075 | 1.050 | 304000 | 87.075 | 0.825 | 86.250 | ... | ... | -0.844431 |
| 0.057392 | ... | ... | 1.075 | -0.050 | 1.025 | 306000 | 89.050 | 0.825 | 88.225 | ... | ... | -0.844539 |
| 0.054767 | ... | ... | 1.025 | -0.050 | 0.975 | 308000 | 91.025 | 0.825 | 90.200 | ... | ... | -0.844627 |
| 0.052164 | ... | ... | 0.975 | -0.050 | 0.925 | 310000 | 93.025 | 0.850 | 92.175 | ... | ... | -0.844106 |
| 0.050589 | ... | ... | 0.950 | -0.050 | 0.900 | 312000 | 95 | 0.825 | 94.175 | ... | ... | -0.844169 |
| 0.048031 | ... | ... | 0.900 | -0.050 | 0.850 | 314000 | 97 | 0.850 | 96.150 | ... | ... | -0.84364 |
| 0.046508 | ... | ... | 0.875 | -0.050 | 0.825 | 316000 | 99 | 0.850 | 98.150 | ... | ... | -0.843112 |
| 0.04501 | ... | ... | 0.850 | -0.050 | 0.800 | 318000 | 101 | 0.850 | 100.150 | ... | ... | -0.842585 |
| 0.043533 | ... | ... | 0.825 | -0.050 | 0.775 | 320000 | 103 | 0.850 | 102.150 | ... | ... | -0.842059 |
| 0.042078 | ... | ... | 0.775 | -0.025 | 0.750 | 322000 | 105 | 0.850 | 104.150 | ... | ... | -0.841535 |
| 0.040642 | ... | ... | 0.750 | -0.025 | 0.725 | 324000 | 107 | 0.850 | 106.150 | ... | ... | -0.841011 |
| 0.039224 | ... | ... | 0.750 | -0.050 | 0.700 | 326000 | 109 | 0.850 | 108.150 | ... | ... | -0.840488 |
| 0.037823 | ... | ... | 0.725 | -0.050 | 0.675 | 328000 | 111 | 0.850 | 110.150 | ... | ... | -0.839966 |
| 0.036437 | ... | ... | 0.700 | -0.050 | 0.650 | 330000 | 113 | 0.850 | 112.150 | ... | ... | -0.839446 |
| 0.036101 | ... | ... | 0.675 | -0.025 | 0.650 | 332000 | 115 | 0.850 | 114.150 | ... | ... | -0.838926 |
| 0.034747 | ... | ... | 0.650 | -0.025 | 0.625 | 334000 | 117 | 0.850 | 116.150 | ... | ... | -0.838407 |
| 0.033405 | ... | ... | 0.650 | -0.050 | 0.600 | 336000 | 119 | 0.850 | 118.150 | ... | ... | -0.837889 |
| 0.033113 | ... | ... | 0.625 | -0.025 | 0.600 | 338000 | 121 | 0.850 | 120.150 | ... | ... | -0.837372 |
| 0.031798 | ... | ... | 0.600 | -0.025 | 0.575 | 340000 | 123 | 0.850 | 122.150 | ... | ... | -0.836856 |
| 0.030492 | ... | ... | 0.600 | -0.050 | 0.550 | 342000 | 125 | 0.850 | 124.150 | ... | ... | -0.836341 |
| 0.030238 | ... | ... | 0.575 | -0.025 | 0.550 | 344000 | 127 | 0.850 | 126.150 | ... | ... | -0.835827 |
| 0.028955 | ... | ... | 0.550 | -0.025 | 0.525 | 346000 | 129 | 0.850 | 128.150 | ... | ... | -0.835314 |
| 0.028721 | ... | ... | 0.550 | -0.025 | 0.525 | 348000 | 131 | 0.850 | 130.150 | ... | ... | -0.834801 |
| 0.027458 | ... | ... | 0.525 | -0.025 | 0.500 | 350000 | 133 | 0.850 | 132.150 | ... | ... | -0.83429 |
| 0.027243 | ... | ... | 0.525 | -0.025 | 0.500 | 352000 | 135 | 0.850 | 134.150 | ... | ... | -0.83378 |
| 0.025997 | ... | ... | 0.500 | -0.025 | 0.475 | 354000 | 137 | 0.850 | 136.150 | ... | ... | -0.83327 |
| 0.0258 | ... | ... | 0.500 | -0.025 | 0.475 | 356000 | 139 | 0.850 | 138.150 | ... | ... | -0.832762 |
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.