Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942659 | ... | ... | 129.425 | 0.150 | 129.575 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001207 |
| 0.942128 | ... | ... | 127.425 | 0.150 | 127.575 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001236 |
| 0.9416 | ... | ... | 125.425 | 0.150 | 125.575 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001265 |
| 0.941077 | ... | ... | 123.425 | 0.150 | 123.575 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001296 |
| 0.940557 | ... | ... | 121.425 | 0.150 | 121.575 | 100000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001327 |
| 0.940042 | ... | ... | 119.425 | 0.150 | 119.575 | 102000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001359 |
| 0.939531 | ... | ... | 117.425 | 0.150 | 117.575 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001391 |
| 0.939023 | ... | ... | 115.425 | 0.150 | 115.575 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002521 |
| 0.938519 | ... | ... | 113.425 | 0.150 | 113.575 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002582 |
| 0.938019 | ... | ... | 111.425 | 0.150 | 111.575 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002644 |
| 0.937522 | ... | ... | 109.425 | 0.150 | 109.575 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002708 |
| 0.937028 | ... | ... | 107.425 | 0.150 | 107.575 | 114000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002775 |
| 0.936538 | ... | ... | 105.425 | 0.150 | 105.575 | 116000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002843 |
| 0.936051 | ... | ... | 103.425 | 0.150 | 103.575 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00404 |
| 0.935566 | ... | ... | 101.425 | 0.150 | 101.575 | 120000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00414 |
| 0.935085 | ... | ... | 99.425 | 0.150 | 99.575 | 122000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.004244 |
| 0.934607 | ... | ... | 97.425 | 0.150 | 97.575 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005468 |
| 0.934131 | ... | ... | 95.425 | 0.150 | 95.575 | 126000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005606 |
| 0.933659 | ... | ... | 93.425 | 0.150 | 93.575 | 128000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005749 |
| 0.933189 | ... | ... | 91.425 | 0.150 | 91.575 | 130000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.007026 |
| 0.932721 | ... | ... | 89.425 | 0.150 | 89.575 | 132000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.007207 |
| 0.932256 | ... | ... | 87.425 | 0.150 | 87.575 | 134000 | 0.150 | -0.050 | 0.200 | 0.200 | 0.200 | -0.00852 |
| 0.931794 | ... | ... | 85.425 | 0.150 | 85.575 | 136000 | 0.175 | -0.050 | 0.225 | 0.225 | 0.225 | -0.009845 |
| 0.931334 | ... | ... | 83.425 | 0.150 | 83.575 | 138000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.010107 |
| 0.930877 | ... | ... | 81.425 | 0.150 | 81.575 | 140000 | 0.200 | -0.075 | 0.275 | 0.275 | 0.275 | -0.01149 |
| 0.930422 | ... | ... | 79.425 | 0.150 | 79.575 | 142000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | -0.0129 |
| 0.929969 | ... | ... | 77.425 | 0.150 | 77.575 | 144000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.014344 |
| 0.929519 | ... | ... | 75.425 | 0.150 | 75.575 | 146000 | 0.275 | -0.100 | 0.375 | ... | ... | -0.015826 |
| 0.92907 | ... | ... | 73.425 | 0.150 | 73.575 | 148000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | -0.01735 |
| 0.928624 | ... | ... | 71.450 | 0.125 | 71.575 | 150000 | 0.325 | -0.100 | 0.425 | 0.475 | 0.475 | -0.018923 |
| 0.92818 | ... | ... | 69.450 | 0.125 | 69.575 | 152000 | 0.350 | -0.125 | 0.475 | ... | ... | -0.020549 |
| 0.927738 | ... | ... | 67.475 | 0.100 | 67.575 | 154000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.023291 |
| 0.926646 | ... | ... | 65.500 | 0.100 | 65.600 | 156000 | 0.450 | -0.125 | 0.575 | ... | ... | -0.026084 |
| 0.925509 | ... | ... | 63.550 | 0.075 | 63.625 | 158000 | 0.500 | -0.125 | 0.625 | ... | ... | -0.028941 |
| 0.924322 | ... | ... | 61.575 | 0.075 | 61.650 | 160000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.031875 |
| 0.922373 | ... | ... | 59.650 | 0.050 | 59.700 | 162000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.034897 |
| 0.920328 | ... | ... | 57.700 | 0.050 | 57.750 | 164000 | 0.675 | -0.125 | 0.800 | ... | ... | -0.039008 |
| 0.918177 | ... | ... | 55.775 | 0.025 | 55.800 | 166000 | 0.750 | -0.125 | 0.875 | ... | ... | -0.043211 |
| 0.915162 | ... | ... | 53.850 | 0.025 | 53.875 | 168000 | 0.825 | -0.150 | 0.975 | ... | ... | -0.047528 |
| 0.911243 | ... | ... | 51.950 | 0.025 | 51.975 | 170000 | 0.900 | -0.175 | 1.075 | ... | ... | -0.051978 |
| 0.907145 | ... | ... | 50.075 | 0 | 50.075 | 172000 | 1 | -0.175 | 1.175 | 1.125 | 1.125 | -0.057506 |
| 0.902853 | ... | ... | 48.200 | -0.025 | 48.175 | 174000 | 1.125 | -0.175 | 1.300 | 1.100 | 1.100 | -0.064083 |
| 0.897589 | ... | ... | 46.325 | -0.025 | 46.300 | 176000 | 1.250 | -0.200 | 1.450 | ... | ... | -0.070802 |
| 0.891339 | ... | ... | 44.500 | -0.050 | 44.450 | 178000 | 1.400 | -0.200 | 1.600 | ... | ... | -0.078548 |
| 0.884099 | ... | ... | 42.675 | -0.050 | 42.625 | 180000 | 1.550 | -0.225 | 1.775 | ... | ... | -0.086469 |
| 0.876591 | ... | ... | 40.900 | -0.100 | 40.800 | 182000 | 1.725 | -0.225 | 1.950 | ... | ... | -0.095407 |
| 0.867369 | ... | ... | 39.125 | -0.100 | 39.025 | 184000 | 1.925 | -0.250 | 2.175 | ... | ... | -0.105333 |
| 0.857862 | ... | ... | 37.375 | -0.125 | 37.250 | 186000 | 2.125 | -0.275 | 2.400 | ... | ... | -0.115487 |
| 0.848017 | ... | ... | 35.650 | -0.175 | 35.475 | 188000 | 2.350 | -0.325 | 2.675 | ... | ... | -0.126639 |
| 0.836499 | ... | ... | 33.950 | -0.200 | 33.750 | 190000 | 2.600 | -0.350 | 2.950 | ... | ... | -0.13877 |
| 0.823997 | ... | ... | 32.275 | -0.225 | 32.050 | 192000 | 2.875 | -0.400 | 3.275 | ... | ... | -0.151867 |
| 0.810517 | ... | ... | 30.650 | -0.275 | 30.375 | 194000 | 3.175 | -0.425 | 3.600 | ... | ... | -0.165917 |
| 0.796062 | ... | ... | 29.025 | -0.300 | 28.725 | 196000 | 3.525 | -0.450 | 3.975 | ... | ... | -0.181481 |
| 0.780116 | ... | ... | 27.475 | -0.350 | 27.125 | 198000 | 3.900 | -0.475 | 4.375 | ... | ... | -0.197915 |
| 0.762782 | ... | ... | 25.925 | -0.350 | 25.575 | 200000 | 4.325 | -0.500 | 4.825 | 4.750 | 4.750 | -0.215707 |
| 0.744172 | ... | ... | 24.450 | -0.375 | 24.075 | 202000 | 4.800 | -0.500 | 5.300 | 4.750 | 4.725 | -0.234738 |
| 0.724397 | ... | ... | 22.975 | -0.350 | 22.625 | 204000 | 5.325 | -0.500 | 5.825 | ... | ... | -0.254889 |
| 0.703569 | ... | ... | 21.575 | -0.350 | 21.225 | 206000 | 5.875 | -0.500 | 6.375 | ... | ... | -0.275701 |
| 0.681801 | ... | ... | 20.200 | -0.325 | 19.875 | 208000 | 6.500 | -0.475 | 6.975 | ... | ... | -0.297793 |
| 0.659439 | ... | ... | 18.875 | -0.325 | 18.550 | 210000 | 7.175 | -0.450 | 7.625 | 7.125 | 7.125 | -0.320664 |
| 0.636061 | ... | ... | 17.600 | -0.300 | 17.300 | 212000 | 7.875 | -0.450 | 8.325 | 7.900 | 7.650 | -0.344014 |
| 0.612201 | ... | ... | 16.375 | -0.300 | 16.075 | 214000 | 8.625 | -0.425 | 9.050 | 8.575 | 8.575 | -0.368031 |
| 0.587717 | ... | ... | 15.175 | -0.275 | 14.900 | 216000 | 9.425 | -0.425 | 9.850 | 9.500 | 9.500 | -0.392615 |
| 0.56271 | ... | ... | 14.050 | -0.275 | 13.775 | 218000 | 10.250 | -0.425 | 10.675 | 10.100 | 10.100 | -0.417625 |
| 0.537262 | ... | ... | 12.975 | -0.300 | 12.675 | 220000 | 11.125 | -0.450 | 11.575 | ... | ... | -0.443108 |
| 0.511446 | ... | ... | 11.950 | -0.300 | 11.650 | 222000 | 12.075 | -0.450 | 12.525 | ... | ... | -0.468898 |
| 0.485401 | 10.550 | 10.550 | 10.975 | -0.300 | 10.675 | 224000 | 13.075 | -0.450 | 13.525 | ... | ... | -0.494855 |
| 0.459406 | 9.625 | 9.625 | 10.075 | -0.300 | 9.775 | 226000 | 14.125 | -0.450 | 14.575 | ... | ... | -0.520876 |
| 0.4335 | 9.525 | 9.525 | 9.225 | -0.300 | 8.925 | 228000 | 15.250 | -0.450 | 15.700 | ... | ... | -0.546621 |
| 0.407794 | 8.650 | 8 | 8.425 | -0.300 | 8.125 | 230000 | 16.425 | -0.425 | 16.850 | ... | ... | -0.572102 |
| 0.382403 | 7.725 | 7.725 | 7.675 | -0.300 | 7.375 | 232000 | 17.625 | -0.450 | 18.075 | 18.050 | 18.050 | -0.59755 |
| 0.357449 | 7.175 | 6.500 | 6.975 | -0.300 | 6.675 | 234000 | 18.900 | -0.450 | 19.350 | 19.750 | 19.750 | -0.622203 |
| 0.33306 | 6.075 | 6.075 | 6.325 | -0.300 | 6.025 | 236000 | 20.225 | -0.475 | 20.700 | ... | ... | -0.646224 |
| 0.309375 | 5.375 | 5.350 | 5.750 | -0.325 | 5.425 | 238000 | 21.600 | -0.475 | 22.075 | ... | ... | -0.669475 |
| 0.287124 | 5.500 | 4.875 | 5.200 | -0.300 | 4.900 | 240000 | 23.050 | -0.450 | 23.500 | ... | ... | -0.691237 |
| 0.26599 | 4.650 | 4.550 | 4.700 | -0.275 | 4.425 | 242000 | 24.550 | -0.400 | 24.950 | ... | ... | -0.711822 |
| 0.246135 | 4.450 | 4.300 | 4.225 | -0.225 | 4 | 244000 | 26.100 | -0.375 | 26.475 | ... | ... | -0.731079 |
| 0.226981 | ... | ... | 3.800 | -0.200 | 3.600 | 246000 | 27.675 | -0.350 | 28.025 | ... | ... | -0.749574 |
| 0.209337 | ... | ... | 3.425 | -0.175 | 3.250 | 248000 | 29.300 | -0.325 | 29.625 | ... | ... | -0.766519 |
| 0.191683 | 3.100 | 2.925 | 3.075 | -0.175 | 2.900 | 250000 | 30.925 | -0.325 | 31.250 | ... | ... | -0.783388 |
| 0.175698 | 2.625 | 2.625 | 2.775 | -0.175 | 2.600 | 252000 | 32.600 | -0.325 | 32.925 | ... | ... | -0.798559 |
| 0.159663 | ... | ... | 2.475 | -0.175 | 2.300 | 254000 | 34.300 | -0.325 | 34.625 | ... | ... | -0.812769 |
| 0.145492 | ... | ... | 2.225 | -0.175 | 2.050 | 256000 | 36.025 | -0.325 | 36.350 | ... | ... | -0.825977 |
| 0.13233 | ... | ... | 1.975 | -0.150 | 1.825 | 258000 | 37.775 | -0.325 | 38.100 | ... | ... | -0.838135 |
| 0.120239 | 1.650 | 1.650 | 1.775 | -0.150 | 1.625 | 260000 | 39.575 | -0.300 | 39.875 | ... | ... | -0.848162 |
| 0.110448 | 1.525 | 1.475 | 1.575 | -0.100 | 1.475 | 262000 | 41.400 | -0.275 | 41.675 | ... | ... | -0.856979 |
| 0.100749 | ... | ... | 1.400 | -0.075 | 1.325 | 264000 | 43.250 | -0.225 | 43.475 | ... | ... | -0.864553 |
| 0.091084 | ... | ... | 1.250 | -0.075 | 1.175 | 266000 | 45.100 | -0.225 | 45.325 | ... | ... | -0.871945 |
| 0.082687 | 1.125 | 1.125 | 1.100 | -0.050 | 1.050 | 268000 | 46.975 | -0.200 | 47.175 | ... | ... | -0.878079 |
| 0.074305 | ... | ... | 0.975 | -0.050 | 0.925 | 270000 | 48.850 | -0.200 | 49.050 | ... | ... | -0.884052 |
| 0.067271 | 0.950 | 0.950 | 0.875 | -0.050 | 0.825 | 272000 | 50.750 | -0.200 | 50.950 | ... | ... | -0.888758 |
| 0.060251 | ... | ... | 0.775 | -0.050 | 0.725 | 274000 | 52.675 | -0.175 | 52.850 | ... | ... | -0.892194 |
| 0.054676 | ... | ... | 0.700 | -0.050 | 0.650 | 276000 | 54.600 | -0.175 | 54.775 | ... | ... | -0.895498 |
| 0.04913 | ... | ... | 0.625 | -0.050 | 0.575 | 278000 | 56.550 | -0.175 | 56.725 | ... | ... | -0.897569 |
| 0.045128 | 0.550 | 0.525 | 0.550 | -0.025 | 0.525 | 280000 | 58.500 | -0.175 | 58.675 | ... | ... | -0.899542 |
| 0.041178 | 0.550 | 0.550 | 0.475 | 0 | 0.475 | 282000 | 60.475 | -0.150 | 60.625 | ... | ... | -0.900345 |
| 0.037261 | 0.425 | 0.425 | 0.425 | 0 | 0.425 | 284000 | 62.450 | -0.150 | 62.600 | ... | ... | -0.901096 |
| 0.033361 | 0.375 | 0.375 | 0.375 | 0 | 0.375 | 286000 | 64.425 | -0.150 | 64.575 | ... | ... | -0.901798 |
| 0.031125 | 0.400 | 0.400 | 0.350 | 0 | 0.350 | 288000 | 66.425 | -0.150 | 66.575 | ... | ... | -0.901441 |
| 0.027252 | 0.350 | 0.300 | 0.300 | 0 | 0.300 | 290000 | 68.425 | -0.150 | 68.575 | ... | ... | -0.901084 |
| 0.025081 | ... | ... | 0.275 | 0 | 0.275 | 292000 | 70.425 | -0.150 | 70.575 | ... | ... | -0.900728 |
| 0.022937 | ... | ... | 0.250 | 0 | 0.250 | 294000 | 72.425 | -0.150 | 72.575 | ... | ... | -0.900373 |
| 0.020814 | ... | ... | 0.225 | 0 | 0.225 | 296000 | 74.425 | -0.150 | 74.575 | ... | ... | -0.900019 |
| 0.018704 | ... | ... | 0.200 | 0 | 0.200 | 298000 | 76.425 | -0.150 | 76.575 | ... | ... | -0.899665 |
| 0.016598 | ... | ... | 0.175 | 0 | 0.175 | 300000 | 78.425 | -0.150 | 78.575 | ... | ... | -0.899312 |
| 0.016341 | ... | ... | 0.175 | 0 | 0.175 | 302000 | 80.425 | -0.150 | 80.575 | ... | ... | -0.89896 |
| 0.014266 | ... | ... | 0.150 | 0 | 0.150 | 304000 | 82.425 | -0.150 | 82.575 | ... | ... | -0.898609 |
| 0.014055 | ... | ... | 0.125 | 0.025 | 0.150 | 306000 | 84.425 | -0.150 | 84.575 | ... | ... | -0.898258 |
| 0.011994 | ... | ... | 0.125 | 0 | 0.125 | 308000 | 86.425 | -0.150 | 86.575 | ... | ... | -0.897908 |
| 0.011824 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 88.425 | -0.150 | 88.575 | ... | ... | -0.897559 |
| 0.009759 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 90.425 | -0.150 | 90.575 | ... | ... | -0.89721 |
| 0.009625 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 92.425 | -0.150 | 92.575 | ... | ... | -0.896863 |
| 0.009497 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 94.425 | -0.150 | 94.575 | ... | ... | -0.896515 |
| 0.007431 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 96.425 | -0.150 | 96.575 | ... | ... | -0.896169 |
| 0.007335 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 98.425 | -0.150 | 98.575 | ... | ... | -0.895823 |
| 0.007242 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 100.425 | -0.150 | 100.575 | ... | ... | -0.895478 |
| 0.007153 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 102.425 | -0.150 | 102.575 | ... | ... | -0.895134 |
| 0.007067 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 104.425 | -0.150 | 104.575 | ... | ... | -0.89479 |
| 0.006983 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 106.425 | -0.150 | 106.575 | ... | ... | -0.894447 |
| 0.00495 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 108.425 | -0.150 | 108.575 | ... | ... | -0.894104 |
| 0.004894 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 110.425 | -0.150 | 110.575 | ... | ... | -0.893762 |
| 0.004839 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 112.425 | -0.150 | 112.575 | ... | ... | -0.893421 |
| 0.004812 | ... | ... | 0.050 | 0 | 0.050 | 335000 | 113.425 | -0.150 | 113.575 | ... | ... | -0.893251 |
| 0.004785 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 114.425 | -0.150 | 114.575 | ... | ... | -0.893081 |
| 0.004734 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 116.425 | -0.150 | 116.575 | ... | ... | -0.892741 |
| 0.004684 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 118.425 | -0.150 | 118.575 | ... | ... | -0.892402 |
| 0.004635 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 120.425 | -0.150 | 120.575 | ... | ... | -0.892063 |
| 0.004587 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 122.425 | -0.150 | 122.575 | ... | ... | -0.891725 |
| 0.004541 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 124.425 | -0.150 | 124.575 | ... | ... | -0.891388 |
| 0.004497 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 126.425 | -0.150 | 126.575 | ... | ... | -0.891051 |
| 0.004454 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 128.425 | -0.150 | 128.575 | ... | ... | -0.890715 |
| 0.004412 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 130.425 | -0.150 | 130.575 | ... | ... | -0.890379 |
| 0.004371 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 132.425 | -0.150 | 132.575 | ... | ... | -0.890044 |
| 0.004331 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 134.425 | -0.150 | 134.575 | ... | ... | -0.88971 |
| 0.004293 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 136.425 | -0.150 | 136.575 | ... | ... | -0.889376 |
| 0.004255 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 138.425 | -0.150 | 138.575 | ... | ... | -0.889043 |
| 0.004218 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 140.425 | -0.150 | 140.575 | ... | ... | -0.88871 |
| 0.004182 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 142.425 | -0.150 | 142.575 | ... | ... | -0.888378 |
| 0.002318 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 144.425 | -0.150 | 144.575 | ... | ... | -0.888047 |
| 0.002233 | ... | ... | 0.025 | 0 | 0.025 | 375000 | 153.425 | -0.150 | 153.575 | ... | ... | -0.886561 |
| 0.00204 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 178.425 | -0.150 | 178.575 | ... | ... | -0.882492 |
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.