Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.945612 | ... | ... | 147.575 | 1.775 | 149.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| 0.945115 | ... | ... | 145.575 | 1.775 | 147.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000606 |
| 0.944622 | ... | ... | 143.575 | 1.775 | 145.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000619 |
| 0.944134 | ... | ... | 141.575 | 1.775 | 143.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000633 |
| 0.943649 | ... | ... | 139.575 | 1.775 | 141.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000647 |
| 0.943168 | ... | ... | 137.575 | 1.775 | 139.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000661 |
| 0.942691 | ... | ... | 135.575 | 1.775 | 137.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| 0.942217 | ... | ... | 133.575 | 1.775 | 135.350 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.001197 |
| 0.941747 | ... | ... | 131.575 | 1.775 | 133.350 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001223 |
| 0.94128 | ... | ... | 129.575 | 1.775 | 131.350 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.00125 |
| 0.940817 | ... | ... | 127.575 | 1.775 | 129.350 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.001278 |
| 0.940356 | ... | ... | 125.575 | 1.775 | 127.350 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001306 |
| 0.939899 | ... | ... | 123.575 | 1.775 | 125.350 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001335 |
| 0.939444 | ... | ... | 121.575 | 1.775 | 123.350 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001365 |
| 0.938993 | ... | ... | 119.575 | 1.775 | 121.350 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001395 |
| 0.938544 | ... | ... | 117.575 | 1.775 | 119.350 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001427 |
| 0.938098 | ... | ... | 115.575 | 1.775 | 117.350 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001459 |
| 0.937655 | ... | ... | 113.575 | 1.775 | 115.350 | 126000 | 0.050 | 0 | 0.050 | ... | ... | -0.002642 |
| 0.937214 | ... | ... | 111.575 | 1.775 | 113.350 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.002702 |
| 0.936776 | ... | ... | 109.575 | 1.775 | 111.350 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.002763 |
| 0.936341 | ... | ... | 107.575 | 1.775 | 109.350 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.002827 |
| 0.935908 | ... | ... | 105.575 | 1.775 | 107.350 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.002893 |
| 0.935477 | ... | ... | 103.575 | 1.775 | 105.350 | 136000 | 0.075 | 0 | 0.075 | ... | ... | -0.004107 |
| 0.935048 | ... | ... | 101.575 | 1.775 | 103.350 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.004203 |
| 0.934622 | ... | ... | 99.575 | 1.775 | 101.350 | 140000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004302 |
| 0.934198 | ... | ... | 97.575 | 1.775 | 99.350 | 142000 | 0.100 | 0 | 0.100 | ... | ... | -0.005538 |
| 0.933777 | ... | ... | 95.575 | 1.775 | 97.350 | 144000 | 0.100 | 0 | 0.100 | ... | ... | -0.005671 |
| 0.933357 | ... | ... | 93.575 | 1.775 | 95.350 | 146000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005808 |
| 0.93294 | ... | ... | 91.575 | 1.775 | 93.350 | 148000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00709 |
| 0.932524 | ... | ... | 89.575 | 1.775 | 91.350 | 150000 | 0.150 | 0 | 0.150 | ... | ... | -0.008372 |
| 0.932111 | ... | ... | 87.575 | 1.775 | 89.350 | 152000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.008579 |
| 0.931699 | ... | ... | 85.575 | 1.775 | 87.350 | 154000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009904 |
| 0.93129 | ... | ... | 83.575 | 1.775 | 85.350 | 156000 | 0.200 | 0 | 0.200 | ... | ... | -0.011245 |
| 0.930882 | ... | ... | 81.575 | 1.775 | 83.350 | 158000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.011532 |
| 0.930476 | ... | ... | 79.575 | 1.775 | 81.350 | 160000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.012934 |
| 0.930072 | ... | ... | 77.575 | 1.775 | 79.350 | 162000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.014366 |
| 0.92967 | ... | ... | 75.575 | 1.775 | 77.350 | 164000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.015833 |
| 0.92927 | ... | ... | 73.575 | 1.775 | 75.350 | 166000 | 0.325 | -0.025 | 0.350 | 0.350 | 0.350 | -0.018394 |
| 0.928871 | ... | ... | 71.575 | 1.775 | 73.350 | 168000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.019945 |
| 0.928474 | ... | ... | 69.575 | 1.775 | 71.350 | 170000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.021546 |
| 0.928078 | ... | ... | 67.600 | 1.750 | 69.350 | 172000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.024237 |
| 0.92703 | ... | ... | 65.625 | 1.750 | 67.375 | 174000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.026977 |
| 0.925939 | ... | ... | 63.650 | 1.750 | 65.400 | 176000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.029778 |
| 0.924801 | ... | ... | 61.700 | 1.725 | 63.425 | 178000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.033631 |
| 0.922905 | ... | ... | 59.750 | 1.725 | 61.475 | 180000 | 0.650 | -0.075 | 0.725 | 0.675 | 0.675 | -0.036581 |
| 0.920918 | ... | ... | 57.800 | 1.725 | 59.525 | 182000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.040581 |
| 0.918102 | ... | ... | 55.875 | 1.725 | 57.600 | 184000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.04467 |
| 0.915155 | ... | ... | 53.975 | 1.700 | 55.675 | 186000 | 0.875 | -0.075 | 0.950 | ... | ... | -0.048866 |
| 0.912066 | ... | ... | 52.075 | 1.675 | 53.750 | 188000 | 0.975 | -0.075 | 1.050 | ... | ... | -0.054092 |
| 0.908075 | ... | ... | 50.175 | 1.675 | 51.850 | 190000 | 1.075 | -0.100 | 1.175 | ... | ... | -0.059435 |
| 0.903903 | ... | ... | 48.300 | 1.650 | 49.950 | 192000 | 1.175 | -0.125 | 1.300 | 1.200 | 1.200 | -0.06492 |
| 0.898043 | ... | ... | 46.450 | 1.650 | 48.100 | 194000 | 1.300 | -0.150 | 1.450 | ... | ... | -0.071422 |
| 0.892711 | ... | ... | 44.625 | 1.600 | 46.225 | 196000 | 1.450 | -0.150 | 1.600 | 1.600 | 1.600 | -0.078912 |
| 0.885679 | ... | ... | 42.800 | 1.600 | 44.400 | 198000 | 1.600 | -0.175 | 1.775 | 1.625 | 1.625 | -0.08656 |
| 0.878407 | ... | ... | 41.025 | 1.550 | 42.575 | 200000 | 1.775 | -0.200 | 1.975 | ... | ... | -0.09518 |
| 0.870164 | ... | ... | 39.250 | 1.525 | 40.775 | 202000 | 1.975 | -0.225 | 2.200 | ... | ... | -0.104744 |
| 0.860286 | ... | ... | 37.500 | 1.525 | 39.025 | 204000 | 2.175 | -0.250 | 2.425 | ... | ... | -0.114508 |
| 0.850154 | ... | ... | 35.775 | 1.500 | 37.275 | 206000 | 2.425 | -0.275 | 2.700 | ... | ... | -0.125902 |
| 0.839087 | ... | ... | 34.075 | 1.475 | 35.550 | 208000 | 2.675 | -0.300 | 2.975 | 2.750 | 2.700 | -0.137505 |
| 0.827098 | ... | ... | 32.400 | 1.450 | 33.850 | 210000 | 2.950 | -0.325 | 3.275 | 3.250 | 2.900 | -0.150011 |
| 0.814199 | ... | ... | 30.750 | 1.425 | 32.175 | 212000 | 3.250 | -0.350 | 3.600 | ... | ... | -0.163406 |
| 0.800396 | ... | ... | 29.125 | 1.400 | 30.525 | 214000 | 3.600 | -0.350 | 3.950 | 3.900 | 3.550 | -0.178231 |
| 0.785695 | ... | ... | 27.550 | 1.350 | 28.900 | 216000 | 3.950 | -0.400 | 4.350 | ... | ... | -0.193337 |
| 0.769622 | ... | ... | 26 | 1.325 | 27.325 | 218000 | 4.350 | -0.425 | 4.775 | ... | ... | -0.209791 |
| 0.752716 | ... | ... | 24.500 | 1.275 | 25.775 | 220000 | 4.750 | -0.500 | 5.250 | 4.775 | 4.775 | -0.226597 |
| 0.734969 | ... | ... | 23.025 | 1.225 | 24.250 | 222000 | 5.225 | -0.525 | 5.750 | ... | ... | -0.245091 |
| 0.716006 | ... | ... | 21.600 | 1.175 | 22.775 | 224000 | 5.700 | -0.575 | 6.275 | ... | ... | -0.26396 |
| 0.696245 | ... | ... | 20.200 | 1.125 | 21.325 | 226000 | 6.225 | -0.625 | 6.850 | ... | ... | -0.283988 |
| 0.675381 | ... | ... | 18.850 | 1.075 | 19.925 | 228000 | 6.800 | -0.650 | 7.450 | ... | ... | -0.305077 |
| 0.653512 | ... | ... | 17.525 | 1.050 | 18.575 | 230000 | 7.400 | -0.725 | 8.125 | 7.550 | 7.550 | -0.326894 |
| 0.630918 | ... | ... | 16.250 | 1 | 17.250 | 232000 | 8.050 | -0.750 | 8.800 | 8.300 | 8.050 | -0.349666 |
| 0.607416 | ... | ... | 15.025 | 0.950 | 15.975 | 234000 | 8.750 | -0.800 | 9.550 | 9.300 | 8.700 | -0.3733 |
| 0.583003 | ... | ... | 13.850 | 0.925 | 14.775 | 236000 | 9.500 | -0.825 | 10.325 | ... | ... | -0.397703 |
| 0.558 | ... | ... | 12.725 | 0.875 | 13.600 | 238000 | 10.300 | -0.875 | 11.175 | 10.725 | 10.725 | -0.422783 |
| 0.532373 | ... | ... | 11.650 | 0.850 | 12.500 | 240000 | 11.150 | -0.925 | 12.075 | 11.900 | 11.250 | -0.448448 |
| 0.506304 | ... | ... | 10.650 | 0.800 | 11.450 | 242000 | 12.075 | -0.950 | 13.025 | ... | ... | -0.474536 |
| 0.479889 | ... | ... | 9.725 | 0.725 | 10.450 | 244000 | 13.050 | -1.025 | 14.075 | 13.925 | 13.925 | -0.500912 |
| 0.453407 | ... | ... | 8.850 | 0.675 | 9.525 | 246000 | 14.100 | -1.075 | 15.175 | ... | ... | -0.527294 |
| 0.426891 | ... | ... | 8.050 | 0.600 | 8.650 | 248000 | 15.200 | -1.125 | 16.325 | ... | ... | -0.553647 |
| 0.400749 | 7.650 | 7.500 | 7.300 | 0.550 | 7.850 | 250000 | 16.350 | -1.200 | 17.550 | ... | ... | -0.579863 |
| 0.375276 | ... | ... | 6.600 | 0.525 | 7.125 | 252000 | 17.575 | -1.225 | 18.800 | ... | ... | -0.605466 |
| 0.349928 | 6.400 | 6.050 | 5.950 | 0.475 | 6.425 | 254000 | 18.875 | -1.275 | 20.150 | ... | ... | -0.630158 |
| 0.32562 | 5.850 | 5.500 | 5.375 | 0.425 | 5.800 | 256000 | 20.225 | -1.300 | 21.525 | ... | ... | -0.65411 |
| 0.302667 | ... | ... | 4.850 | 0.400 | 5.250 | 258000 | 21.625 | -1.350 | 22.975 | ... | ... | -0.677183 |
| 0.280198 | 4.750 | 4.750 | 4.375 | 0.350 | 4.725 | 260000 | 23.075 | -1.400 | 24.475 | ... | ... | -0.699232 |
| 0.259501 | ... | ... | 3.950 | 0.325 | 4.275 | 262000 | 24.575 | -1.425 | 26 | ... | ... | -0.720104 |
| 0.23949 | 3.825 | 3.825 | 3.550 | 0.300 | 3.850 | 264000 | 26.150 | -1.450 | 27.600 | ... | ... | -0.738944 |
| 0.220929 | 3.375 | 3.375 | 3.200 | 0.275 | 3.475 | 266000 | 27.750 | -1.475 | 29.225 | ... | ... | -0.756932 |
| 0.203988 | 3.050 | 3.050 | 2.875 | 0.275 | 3.150 | 268000 | 29.375 | -1.500 | 30.875 | ... | ... | -0.774054 |
| 0.187124 | 2.800 | 2.800 | 2.600 | 0.225 | 2.825 | 270000 | 31.050 | -1.525 | 32.575 | ... | ... | -0.789452 |
| 0.172035 | ... | ... | 2.350 | 0.200 | 2.550 | 272000 | 32.750 | -1.550 | 34.300 | ... | ... | -0.803842 |
| 0.157949 | 2.275 | 2.275 | 2.125 | 0.175 | 2.300 | 274000 | 34.475 | -1.575 | 36.050 | ... | ... | -0.817191 |
| 0.144909 | ... | ... | 1.900 | 0.175 | 2.075 | 276000 | 36.225 | -1.600 | 37.825 | ... | ... | -0.82946 |
| 0.131922 | ... | ... | 1.725 | 0.125 | 1.850 | 278000 | 38 | -1.625 | 39.625 | ... | ... | -0.840609 |
| 0.121088 | ... | ... | 1.550 | 0.125 | 1.675 | 280000 | 39.800 | -1.650 | 41.450 | ... | ... | -0.850597 |
| 0.110333 | ... | ... | 1.400 | 0.100 | 1.500 | 282000 | 41.625 | -1.675 | 43.300 | ... | ... | -0.859384 |
| 0.10077 | ... | ... | 1.275 | 0.075 | 1.350 | 284000 | 43.475 | -1.675 | 45.150 | ... | ... | -0.866938 |
| 0.092463 | ... | ... | 1.150 | 0.075 | 1.225 | 286000 | 45.350 | -1.675 | 47.025 | ... | ... | -0.873236 |
| 0.085474 | ... | ... | 1.025 | 0.100 | 1.125 | 288000 | 47.225 | -1.700 | 48.925 | ... | ... | -0.879349 |
| 0.077319 | 0.975 | 0.975 | 0.925 | 0.075 | 1 | 290000 | 49.125 | -1.700 | 50.825 | ... | ... | -0.884205 |
| 0.071782 | ... | ... | 0.850 | 0.075 | 0.925 | 292000 | 51.025 | -1.700 | 52.725 | ... | ... | -0.888903 |
| 0.065014 | ... | ... | 0.775 | 0.050 | 0.825 | 294000 | 52.950 | -1.725 | 54.675 | ... | ... | -0.892356 |
| 0.059628 | ... | ... | 0.700 | 0.050 | 0.750 | 296000 | 54.875 | -1.725 | 56.600 | ... | ... | -0.895678 |
| 0.054293 | ... | ... | 0.625 | 0.050 | 0.675 | 298000 | 56.800 | -1.750 | 58.550 | ... | ... | -0.898877 |
| 0.048984 | ... | ... | 0.575 | 0.025 | 0.600 | 300000 | 58.750 | -1.750 | 60.500 | ... | ... | -0.900882 |
| 0.045152 | ... | ... | 0.525 | 0.025 | 0.550 | 302000 | 60.725 | -1.750 | 62.475 | ... | ... | -0.901732 |
| 0.041368 | ... | ... | 0.475 | 0.025 | 0.500 | 304000 | 62.700 | -1.750 | 64.450 | ... | ... | -0.902528 |
| 0.037619 | ... | ... | 0.425 | 0.025 | 0.450 | 306000 | 64.675 | -1.750 | 66.425 | ... | ... | -0.903275 |
| 0.035429 | ... | ... | 0.400 | 0.025 | 0.425 | 308000 | 66.650 | -1.775 | 68.425 | ... | ... | -0.903977 |
| 0.03174 | ... | ... | 0.375 | 0 | 0.375 | 310000 | 68.650 | -1.775 | 70.425 | ... | ... | -0.903653 |
| 0.029636 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 70.650 | -1.775 | 72.425 | ... | ... | -0.90333 |
| 0.027569 | ... | ... | 0.300 | 0.025 | 0.325 | 314000 | 72.650 | -1.775 | 74.425 | ... | ... | -0.903007 |
| 0.025533 | ... | ... | 0.275 | 0.025 | 0.300 | 316000 | 74.650 | -1.775 | 76.425 | ... | ... | -0.902685 |
| 0.023523 | ... | ... | 0.250 | 0.025 | 0.275 | 318000 | 76.650 | -1.775 | 78.425 | ... | ... | -0.902363 |
| 0.021533 | ... | ... | 0.250 | 0 | 0.250 | 320000 | 78.650 | -1.775 | 80.425 | ... | ... | -0.902043 |
| 0.021203 | ... | ... | 0.225 | 0.025 | 0.250 | 322000 | 80.650 | -1.775 | 82.425 | ... | ... | -0.901723 |
| 0.019263 | ... | ... | 0.200 | 0.025 | 0.225 | 324000 | 82.650 | -1.775 | 84.425 | ... | ... | -0.901403 |
| 0.017329 | ... | ... | 0.200 | 0 | 0.200 | 326000 | 84.650 | -1.775 | 86.425 | ... | ... | -0.901084 |
| 0.01708 | ... | ... | 0.175 | 0.025 | 0.200 | 328000 | 86.650 | -1.775 | 88.425 | ... | ... | -0.900766 |
| 0.015176 | ... | ... | 0.175 | 0 | 0.175 | 330000 | 88.650 | -1.775 | 90.425 | ... | ... | -0.900448 |
| 0.014967 | ... | ... | 0.175 | 0 | 0.175 | 332000 | 90.650 | -1.775 | 92.425 | ... | ... | -0.900131 |
| 0.01308 | ... | ... | 0.150 | 0 | 0.150 | 334000 | 92.650 | -1.775 | 94.425 | ... | ... | -0.899815 |
| 0.012907 | ... | ... | 0.150 | 0 | 0.150 | 336000 | 94.650 | -1.775 | 96.425 | ... | ... | -0.899499 |
| 0.011024 | ... | ... | 0.150 | -0.025 | 0.125 | 338000 | 96.650 | -1.775 | 98.425 | ... | ... | -0.899184 |
| 0.010884 | ... | ... | 0.125 | 0 | 0.125 | 340000 | 98.650 | -1.775 | 100.425 | ... | ... | -0.898869 |
| 0.010748 | ... | ... | 0.125 | 0 | 0.125 | 342000 | 100.650 | -1.775 | 102.425 | ... | ... | -0.898555 |
| 0.008878 | ... | ... | 0.125 | -0.025 | 0.100 | 344000 | 102.650 | -1.775 | 104.425 | ... | ... | -0.898241 |
| 0.008771 | ... | ... | 0.125 | -0.025 | 0.100 | 346000 | 104.650 | -1.775 | 106.425 | ... | ... | -0.897929 |
| 0.008667 | ... | ... | 0.125 | -0.025 | 0.100 | 348000 | 106.650 | -1.775 | 108.425 | ... | ... | -0.897616 |
| 0.008567 | ... | ... | 0.125 | -0.025 | 0.100 | 350000 | 108.650 | -1.775 | 110.425 | ... | ... | -0.897304 |
| 0.008471 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 110.650 | -1.775 | 112.425 | ... | ... | -0.896993 |
| 0.008377 | ... | ... | 0.100 | 0 | 0.100 | 354000 | 112.650 | -1.775 | 114.425 | ... | ... | -0.896682 |
| 0.008286 | ... | ... | 0.100 | 0 | 0.100 | 356000 | 114.650 | -1.775 | 116.425 | ... | ... | -0.896372 |
| 0.008198 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 116.650 | -1.775 | 118.425 | ... | ... | -0.896063 |
| 0.008112 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 118.650 | -1.775 | 120.425 | ... | ... | -0.895754 |
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.