Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.915892 | ... | ... | 134.450 | -0.200 | 134.250 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.002899 |
| 0.915157 | ... | ... | 132.450 | -0.200 | 132.250 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.003731 |
| 0.914427 | ... | ... | 130.450 | -0.200 | 130.250 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.003816 |
| 0.913704 | ... | ... | 128.450 | -0.200 | 128.250 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.003903 |
| 0.912985 | ... | ... | 126.450 | -0.200 | 126.250 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.004761 |
| 0.912272 | ... | ... | 124.450 | -0.200 | 124.250 | 108000 | 0.125 | 0 | 0.125 | ... | ... | -0.004869 |
| 0.911563 | ... | ... | 122.450 | -0.200 | 122.250 | 110000 | 0.125 | 0 | 0.125 | ... | ... | -0.004979 |
| 0.91086 | ... | ... | 120.450 | -0.200 | 120.250 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.005874 |
| 0.910161 | ... | ... | 118.450 | -0.200 | 118.250 | 114000 | 0.150 | 0 | 0.150 | ... | ... | -0.006008 |
| 0.909467 | ... | ... | 116.450 | -0.200 | 116.250 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.006926 |
| 0.908778 | ... | ... | 114.450 | -0.200 | 114.250 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.007085 |
| 0.908093 | ... | ... | 112.450 | -0.200 | 112.250 | 120000 | 0.200 | 0 | 0.200 | ... | ... | -0.008032 |
| 0.907412 | ... | ... | 110.450 | -0.200 | 110.250 | 122000 | 0.225 | 0 | 0.225 | ... | ... | -0.008991 |
| 0.906735 | ... | ... | 108.450 | -0.200 | 108.250 | 124000 | 0.225 | 0 | 0.225 | ... | ... | -0.009199 |
| 0.906063 | ... | ... | 106.450 | -0.200 | 106.250 | 126000 | 0.250 | 0 | 0.250 | ... | ... | -0.010197 |
| 0.905394 | ... | ... | 104.450 | -0.200 | 104.250 | 128000 | 0.275 | 0 | 0.275 | ... | ... | -0.011212 |
| 0.904729 | ... | ... | 102.450 | -0.200 | 102.250 | 130000 | 0.275 | 0 | 0.275 | ... | ... | -0.011475 |
| 0.904068 | ... | ... | 100.450 | -0.200 | 100.250 | 132000 | 0.300 | 0 | 0.300 | ... | ... | -0.012537 |
| 0.903411 | ... | ... | 98.450 | -0.200 | 98.250 | 134000 | 0.325 | 0 | 0.325 | ... | ... | -0.013623 |
| 0.902757 | ... | ... | 96.450 | -0.200 | 96.250 | 136000 | 0.350 | 0 | 0.350 | ... | ... | -0.014735 |
| 0.902107 | ... | ... | 94.450 | -0.200 | 94.250 | 138000 | 0.375 | 0 | 0.375 | ... | ... | -0.015876 |
| 0.90146 | ... | ... | 92.450 | -0.200 | 92.250 | 140000 | 0.400 | 0 | 0.400 | ... | ... | -0.017047 |
| 0.900817 | ... | ... | 90.450 | -0.200 | 90.250 | 142000 | 0.425 | 0 | 0.425 | ... | ... | -0.018251 |
| 0.900177 | ... | ... | 88.450 | -0.200 | 88.250 | 144000 | 0.450 | 0 | 0.450 | ... | ... | -0.019491 |
| 0.89954 | ... | ... | 86.450 | -0.200 | 86.250 | 146000 | 0.500 | 0 | 0.500 | ... | ... | -0.021546 |
| 0.898907 | ... | ... | 84.450 | -0.200 | 84.250 | 148000 | 0.525 | 0 | 0.525 | ... | ... | -0.022868 |
| 0.898276 | ... | ... | 82.450 | -0.200 | 82.250 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.025006 |
| 0.897648 | ... | ... | 80.450 | -0.200 | 80.250 | 152000 | 0.625 | 0 | 0.625 | ... | ... | -0.02719 |
| 0.897024 | ... | ... | 78.450 | -0.200 | 78.250 | 154000 | 0.675 | 0 | 0.675 | ... | ... | -0.029425 |
| 0.896402 | ... | ... | 76.450 | -0.200 | 76.250 | 156000 | 0.725 | 0 | 0.725 | ... | ... | -0.031717 |
| 0.895364 | ... | ... | 74.475 | -0.200 | 74.275 | 158000 | 0.800 | 0 | 0.800 | ... | ... | -0.034816 |
| 0.8943 | ... | ... | 72.500 | -0.200 | 72.300 | 160000 | 0.850 | 0 | 0.850 | ... | ... | -0.037237 |
| 0.892762 | ... | ... | 70.550 | -0.200 | 70.350 | 162000 | 0.925 | 0 | 0.925 | ... | ... | -0.040467 |
| 0.891167 | ... | ... | 68.575 | -0.175 | 68.400 | 164000 | 1 | 0 | 1 | ... | ... | -0.043771 |
| 0.88951 | ... | ... | 66.650 | -0.200 | 66.450 | 166000 | 1.075 | 0 | 1.075 | ... | ... | -0.047158 |
| 0.887309 | ... | ... | 64.700 | -0.175 | 64.525 | 168000 | 1.175 | 0 | 1.175 | ... | ... | -0.051344 |
| 0.885012 | ... | ... | 62.800 | -0.200 | 62.600 | 170000 | 1.275 | 0.025 | 1.250 | ... | ... | -0.055619 |
| 0.882121 | ... | ... | 60.875 | -0.175 | 60.700 | 172000 | 1.375 | 0 | 1.375 | ... | ... | -0.059995 |
| 0.879102 | ... | ... | 58.975 | -0.175 | 58.800 | 174000 | 1.475 | 0 | 1.475 | ... | ... | -0.064486 |
| 0.875947 | ... | ... | 57.100 | -0.200 | 56.900 | 176000 | 1.600 | 0 | 1.600 | ... | ... | -0.069772 |
| 0.871624 | ... | ... | 55.225 | -0.175 | 55.050 | 178000 | 1.725 | 0 | 1.725 | ... | ... | -0.075185 |
| 0.867634 | ... | ... | 53.375 | -0.200 | 53.175 | 180000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.081382 |
| 0.862436 | ... | ... | 51.525 | -0.175 | 51.350 | 182000 | 2.025 | 0.025 | 2 | ... | ... | -0.087721 |
| 0.857033 | ... | ... | 49.700 | -0.175 | 49.525 | 184000 | 2.175 | 0 | 2.175 | ... | ... | -0.094225 |
| 0.850902 | ... | ... | 47.900 | -0.175 | 47.725 | 186000 | 2.375 | 0.025 | 2.350 | ... | ... | -0.10211 |
| 0.844535 | ... | ... | 46.100 | -0.175 | 45.925 | 188000 | 2.550 | 0 | 2.550 | ... | ... | -0.109577 |
| 0.836926 | ... | ... | 44.350 | -0.175 | 44.175 | 190000 | 2.775 | 0 | 2.775 | ... | ... | -0.118389 |
| 0.829059 | ... | ... | 42.600 | -0.175 | 42.425 | 192000 | 3.025 | 0.025 | 3 | ... | ... | -0.12793 |
| 0.820438 | ... | ... | 40.875 | -0.175 | 40.700 | 194000 | 3.275 | 0.025 | 3.250 | ... | ... | -0.137662 |
| 0.81061 | ... | ... | 39.175 | -0.150 | 39.025 | 196000 | 3.550 | 0.025 | 3.525 | ... | ... | -0.148127 |
| 0.800501 | ... | ... | 37.525 | -0.175 | 37.350 | 198000 | 3.850 | 0.025 | 3.825 | ... | ... | -0.159308 |
| 0.78965 | ... | ... | 35.875 | -0.175 | 35.700 | 200000 | 4.175 | 0.025 | 4.150 | ... | ... | -0.171189 |
| 0.777661 | ... | ... | 34.250 | -0.150 | 34.100 | 202000 | 4.525 | 0.025 | 4.500 | ... | ... | -0.183756 |
| 0.765359 | ... | ... | 32.675 | -0.175 | 32.500 | 204000 | 4.925 | 0.050 | 4.875 | ... | ... | -0.197397 |
| 0.751974 | ... | ... | 31.125 | -0.175 | 30.950 | 206000 | 5.325 | 0.025 | 5.300 | ... | ... | -0.211275 |
| 0.737909 | ... | ... | 29.600 | -0.175 | 29.425 | 208000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.226154 |
| 0.722863 | ... | ... | 28.100 | -0.150 | 27.950 | 210000 | 6.225 | 0.025 | 6.200 | ... | ... | -0.241309 |
| 0.707196 | ... | ... | 26.650 | -0.150 | 26.500 | 212000 | 6.725 | 0.025 | 6.700 | ... | ... | -0.257399 |
| 0.690909 | ... | ... | 25.225 | -0.150 | 25.075 | 214000 | 7.275 | 0.050 | 7.225 | ... | ... | -0.274338 |
| 0.673777 | ... | ... | 23.825 | -0.125 | 23.700 | 216000 | 7.850 | 0.050 | 7.800 | ... | ... | -0.291804 |
| 0.656077 | ... | ... | 22.475 | -0.125 | 22.350 | 218000 | 8.450 | 0.050 | 8.400 | ... | ... | -0.309802 |
| 0.637803 | ... | ... | 21.175 | -0.150 | 21.025 | 220000 | 9.075 | 0.050 | 9.025 | ... | ... | -0.328337 |
| 0.618814 | ... | ... | 19.875 | -0.125 | 19.750 | 222000 | 9.750 | 0.050 | 9.700 | ... | ... | -0.347551 |
| 0.599292 | ... | ... | 18.625 | -0.125 | 18.500 | 224000 | 10.475 | 0.075 | 10.400 | ... | ... | -0.367354 |
| 0.57916 | ... | ... | 17.425 | -0.125 | 17.300 | 226000 | 11.200 | 0.050 | 11.150 | ... | ... | -0.387532 |
| 0.55853 | ... | ... | 16.250 | -0.125 | 16.125 | 228000 | 12 | 0.075 | 11.925 | ... | ... | -0.408287 |
| 0.537392 | ... | ... | 15.125 | -0.125 | 15 | 230000 | 12.800 | 0.075 | 12.725 | ... | ... | -0.429453 |
| 0.515785 | ... | ... | 14.025 | -0.125 | 13.900 | 232000 | 13.675 | 0.100 | 13.575 | ... | ... | -0.451017 |
| 0.493769 | ... | ... | 12.975 | -0.125 | 12.850 | 234000 | 14.550 | 0.075 | 14.475 | ... | ... | -0.473036 |
| 0.471435 | ... | ... | 11.950 | -0.100 | 11.850 | 236000 | 15.500 | 0.100 | 15.400 | ... | ... | -0.495272 |
| 0.448704 | ... | ... | 10.975 | -0.100 | 10.875 | 238000 | 16.475 | 0.100 | 16.375 | ... | ... | -0.517849 |
| 0.425975 | ... | ... | 10.075 | -0.100 | 9.975 | 240000 | 17.525 | 0.100 | 17.425 | ... | ... | -0.540366 |
| 0.402956 | ... | ... | 9.200 | -0.100 | 9.100 | 242000 | 18.625 | 0.100 | 18.525 | ... | ... | -0.562848 |
| 0.380544 | ... | ... | 8.400 | -0.075 | 8.325 | 244000 | 19.775 | 0.100 | 19.675 | ... | ... | -0.585188 |
| 0.35806 | ... | ... | 7.675 | -0.100 | 7.575 | 246000 | 21 | 0.125 | 20.875 | ... | ... | -0.60692 |
| 0.336294 | ... | ... | 6.975 | -0.075 | 6.900 | 248000 | 22.250 | 0.100 | 22.150 | ... | ... | -0.628579 |
| 0.315061 | ... | ... | 6.350 | -0.075 | 6.275 | 250000 | 23.600 | 0.125 | 23.475 | ... | ... | -0.64885 |
| 0.294497 | ... | ... | 5.775 | -0.075 | 5.700 | 252000 | 24.975 | 0.125 | 24.850 | ... | ... | -0.66879 |
| 0.274742 | ... | ... | 5.250 | -0.075 | 5.175 | 254000 | 26.400 | 0.125 | 26.275 | ... | ... | -0.687866 |
| 0.255943 | ... | ... | 4.775 | -0.075 | 4.700 | 256000 | 27.900 | 0.150 | 27.750 | ... | ... | -0.705366 |
| 0.238252 | ... | ... | 4.325 | -0.050 | 4.275 | 258000 | 29.425 | 0.125 | 29.300 | ... | ... | -0.722248 |
| 0.221822 | ... | ... | 3.950 | -0.050 | 3.900 | 260000 | 31.025 | 0.150 | 30.875 | ... | ... | -0.737199 |
| 0.206085 | ... | ... | 3.600 | -0.050 | 3.550 | 262000 | 32.625 | 0.150 | 32.475 | ... | ... | -0.752017 |
| 0.191074 | ... | ... | 3.275 | -0.050 | 3.225 | 264000 | 34.300 | 0.175 | 34.125 | ... | ... | -0.764643 |
| 0.177629 | ... | ... | 3 | -0.050 | 2.950 | 266000 | 35.975 | 0.150 | 35.825 | ... | ... | -0.77708 |
| 0.165067 | ... | ... | 2.750 | -0.050 | 2.700 | 268000 | 37.700 | 0.150 | 37.550 | ... | ... | -0.787856 |
| 0.153429 | ... | ... | 2.525 | -0.050 | 2.475 | 270000 | 39.450 | 0.150 | 39.300 | ... | ... | -0.797657 |
| 0.142761 | ... | ... | 2.300 | -0.025 | 2.275 | 272000 | 41.225 | 0.175 | 41.050 | ... | ... | -0.80646 |
| 0.132172 | ... | ... | 2.125 | -0.050 | 2.075 | 274000 | 43.025 | 0.175 | 42.850 | ... | ... | -0.814248 |
| 0.123553 | ... | ... | 1.950 | -0.025 | 1.925 | 276000 | 44.850 | 0.175 | 44.675 | ... | ... | -0.821009 |
| 0.114051 | ... | ... | 1.800 | -0.050 | 1.750 | 278000 | 46.675 | 0.175 | 46.500 | ... | ... | -0.827569 |
| 0.106619 | ... | ... | 1.650 | -0.025 | 1.625 | 280000 | 48.525 | 0.175 | 48.350 | ... | ... | -0.83311 |
| 0.099285 | ... | ... | 1.525 | -0.025 | 1.500 | 282000 | 50.400 | 0.175 | 50.225 | ... | ... | -0.837633 |
| 0.092022 | ... | ... | 1.400 | -0.025 | 1.375 | 284000 | 52.275 | 0.175 | 52.100 | ... | ... | -0.841991 |
| 0.085904 | ... | ... | 1.300 | -0.025 | 1.275 | 286000 | 54.175 | 0.175 | 54 | ... | ... | -0.845356 |
| 0.079856 | ... | ... | 1.200 | -0.025 | 1.175 | 288000 | 56.100 | 0.200 | 55.900 | ... | ... | -0.847752 |
| 0.073858 | ... | ... | 1.100 | -0.025 | 1.075 | 290000 | 58 | 0.175 | 57.825 | ... | ... | -0.850859 |
| 0.069062 | ... | ... | 1.025 | -0.025 | 1 | 292000 | 59.950 | 0.200 | 59.750 | ... | ... | -0.852209 |
| 0.064325 | ... | ... | 0.950 | -0.025 | 0.925 | 294000 | 61.900 | 0.200 | 61.700 | ... | ... | -0.853482 |
| 0.059633 | ... | ... | 0.875 | -0.025 | 0.850 | 296000 | 63.850 | 0.200 | 63.650 | ... | ... | -0.854682 |
| 0.056202 | ... | ... | 0.825 | -0.025 | 0.800 | 298000 | 65.800 | 0.200 | 65.600 | ... | ... | -0.855816 |
| 0.052828 | ... | ... | 0.750 | 0 | 0.750 | 300000 | 67.775 | 0.200 | 67.575 | ... | ... | -0.85612 |
| 0.049501 | ... | ... | 0.700 | 0 | 0.700 | 302000 | 69.775 | 0.200 | 69.575 | ... | ... | -0.855641 |
| 0.046215 | ... | ... | 0.675 | -0.025 | 0.650 | 304000 | 71.750 | 0.200 | 71.550 | ... | ... | -0.855895 |
| 0.04296 | ... | ... | 0.625 | -0.025 | 0.600 | 306000 | 73.750 | 0.200 | 73.550 | ... | ... | -0.8554 |
| 0.041028 | ... | ... | 0.600 | -0.025 | 0.575 | 308000 | 75.750 | 0.200 | 75.550 | ... | ... | -0.854907 |
| 0.039138 | ... | ... | 0.550 | 0 | 0.550 | 310000 | 77.750 | 0.200 | 77.550 | ... | ... | -0.854414 |
| 0.037285 | ... | ... | 0.525 | 0 | 0.525 | 312000 | 79.750 | 0.200 | 79.550 | ... | ... | -0.853922 |
| 0.035467 | ... | ... | 0.500 | 0 | 0.500 | 314000 | 81.750 | 0.200 | 81.550 | ... | ... | -0.853432 |
| 0.03368 | ... | ... | 0.475 | 0 | 0.475 | 316000 | 83.750 | 0.200 | 83.550 | ... | ... | -0.852942 |
| 0.031921 | ... | ... | 0.450 | 0 | 0.450 | 318000 | 85.750 | 0.200 | 85.550 | ... | ... | -0.852453 |
| 0.030186 | ... | ... | 0.425 | 0 | 0.425 | 320000 | 87.750 | 0.200 | 87.550 | ... | ... | -0.851966 |
| 0.028474 | ... | ... | 0.425 | -0.025 | 0.400 | 322000 | 89.750 | 0.200 | 89.550 | ... | ... | -0.851479 |
| 0.028112 | ... | ... | 0.400 | 0 | 0.400 | 324000 | 91.750 | 0.200 | 91.550 | ... | ... | -0.850993 |
| 0.026446 | ... | ... | 0.375 | 0 | 0.375 | 326000 | 93.750 | 0.200 | 93.550 | ... | ... | -0.850508 |
| 0.026125 | ... | ... | 0.375 | 0 | 0.375 | 328000 | 95.750 | 0.200 | 95.550 | ... | ... | -0.850025 |
| 0.024499 | ... | ... | 0.350 | 0 | 0.350 | 330000 | 97.750 | 0.200 | 97.550 | ... | ... | -0.849542 |
| 0.024213 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 99.750 | 0.200 | 99.550 | ... | ... | -0.84906 |
| 0.022621 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 101.750 | 0.200 | 101.550 | ... | ... | -0.848578 |
| 0.022367 | ... | ... | 0.325 | 0 | 0.325 | 336000 | 103.750 | 0.200 | 103.550 | ... | ... | -0.848098 |
| 0.020804 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 105.750 | 0.200 | 105.550 | ... | ... | -0.847619 |
| 0.020579 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 107.750 | 0.200 | 107.550 | ... | ... | -0.84714 |
| 0.020361 | ... | ... | 0.300 | 0 | 0.300 | 342000 | 109.750 | 0.200 | 109.550 | ... | ... | -0.846663 |
| 0.01884 | ... | ... | 0.300 | -0.025 | 0.275 | 344000 | 111.750 | 0.200 | 111.550 | ... | ... | -0.846186 |
| 0.018647 | ... | ... | 0.275 | 0 | 0.275 | 346000 | 113.750 | 0.200 | 113.550 | ... | ... | -0.84571 |
| 0.018461 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 115.750 | 0.200 | 115.550 | ... | ... | -0.845235 |
| 0.018279 | ... | ... | 0.275 | 0 | 0.275 | 350000 | 117.750 | 0.200 | 117.550 | ... | ... | -0.844761 |
| 0.016808 | ... | ... | 0.275 | -0.025 | 0.250 | 352000 | 119.750 | 0.200 | 119.550 | ... | ... | -0.844288 |
| 0.016648 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 121.750 | 0.200 | 121.550 | ... | ... | -0.843816 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.