Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.936763 | ... | ... | 136.025 | -2.500 | 133.525 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001166 |
| 0.936179 | ... | ... | 134.025 | -2.500 | 131.525 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001194 |
| 0.935599 | ... | ... | 132.025 | -2.500 | 129.525 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001222 |
| 0.935023 | ... | ... | 130.025 | -2.500 | 127.525 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.00125 |
| 0.934453 | ... | ... | 128.025 | -2.500 | 125.525 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.00128 |
| 0.933886 | ... | ... | 126.025 | -2.500 | 123.525 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.00131 |
| 0.933324 | ... | ... | 124.025 | -2.500 | 121.525 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.002373 |
| 0.932766 | ... | ... | 122.025 | -2.500 | 119.525 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002429 |
| 0.932212 | ... | ... | 120.025 | -2.500 | 117.525 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002487 |
| 0.931662 | ... | ... | 118.025 | -2.500 | 115.525 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002546 |
| 0.931116 | ... | ... | 116.025 | -2.500 | 113.525 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002606 |
| 0.930573 | ... | ... | 114.025 | -2.500 | 111.525 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.003702 |
| 0.930034 | ... | ... | 112.025 | -2.500 | 109.525 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.003791 |
| 0.929499 | ... | ... | 110.025 | -2.500 | 107.525 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.003882 |
| 0.928966 | ... | ... | 108.025 | -2.500 | 105.525 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.004999 |
| 0.928438 | ... | ... | 106.025 | -2.500 | 103.525 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.005121 |
| 0.927912 | ... | ... | 104.025 | -2.500 | 101.525 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.005246 |
| 0.927389 | ... | ... | 102.025 | -2.500 | 99.525 | 126000 | 0.125 | 0 | 0.125 | ... | ... | -0.006406 |
| 0.92687 | ... | ... | 100.025 | -2.500 | 97.525 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.006564 |
| 0.926353 | ... | ... | 98.025 | -2.500 | 95.525 | 130000 | 0.150 | 0 | 0.150 | ... | ... | -0.007754 |
| 0.92584 | ... | ... | 96.025 | -2.500 | 93.525 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.008952 |
| 0.925329 | ... | ... | 94.025 | -2.500 | 91.525 | 134000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.010164 |
| 0.924821 | ... | ... | 92.025 | -2.500 | 89.525 | 136000 | 0.200 | 0 | 0.200 | ... | ... | -0.010422 |
| 0.924316 | ... | ... | 90.025 | -2.500 | 87.525 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.011689 |
| 0.923813 | ... | ... | 88.025 | -2.500 | 85.525 | 140000 | 0.250 | 0 | 0.250 | ... | ... | -0.012981 |
| 0.923313 | ... | ... | 86.025 | -2.500 | 83.525 | 142000 | 0.275 | 0 | 0.275 | ... | ... | -0.014304 |
| 0.922816 | ... | ... | 84.025 | -2.500 | 81.525 | 144000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.016614 |
| 0.922321 | ... | ... | 82.025 | -2.500 | 79.525 | 146000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.018008 |
| 0.921828 | ... | ... | 80.025 | -2.500 | 77.525 | 148000 | 0.375 | 0 | 0.375 | ... | ... | -0.019446 |
| 0.921338 | ... | ... | 78.025 | -2.500 | 75.525 | 150000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.021866 |
| 0.92085 | ... | ... | 76.025 | -2.500 | 73.525 | 152000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.023406 |
| 0.920365 | ... | ... | 74.025 | -2.500 | 71.525 | 154000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.025928 |
| 0.919318 | ... | ... | 72.025 | -2.475 | 69.550 | 156000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.028508 |
| 0.918234 | ... | ... | 70.050 | -2.475 | 67.575 | 158000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.032047 |
| 0.916515 | ... | ... | 68.075 | -2.450 | 65.625 | 160000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.034763 |
| 0.91472 | ... | ... | 66.125 | -2.450 | 63.675 | 162000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.038437 |
| 0.912842 | ... | ... | 64.175 | -2.450 | 61.725 | 164000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.04219 |
| 0.910244 | ... | ... | 62.225 | -2.425 | 59.800 | 166000 | 0.900 | 0.075 | 0.825 | ... | ... | -0.046038 |
| 0.907526 | ... | ... | 60.300 | -2.425 | 57.875 | 168000 | 1 | 0.075 | 0.925 | ... | ... | -0.050826 |
| 0.904677 | ... | ... | 58.375 | -2.425 | 55.950 | 170000 | 1.100 | 0.100 | 1 | ... | ... | -0.055714 |
| 0.900383 | ... | ... | 56.450 | -2.375 | 54.075 | 172000 | 1.200 | 0.100 | 1.100 | ... | ... | -0.060724 |
| 0.896566 | ... | ... | 54.575 | -2.400 | 52.175 | 174000 | 1.325 | 0.125 | 1.200 | ... | ... | -0.066659 |
| 0.89126 | ... | ... | 52.675 | -2.350 | 50.325 | 176000 | 1.450 | 0.125 | 1.325 | ... | ... | -0.07273 |
| 0.885752 | ... | ... | 50.825 | -2.350 | 48.475 | 178000 | 1.600 | 0.150 | 1.450 | 1.375 | 1.375 | -0.079709 |
| 0.880021 | ... | ... | 48.975 | -2.350 | 46.625 | 180000 | 1.750 | 0.150 | 1.600 | ... | ... | -0.086847 |
| 0.873412 | ... | ... | 47.125 | -2.325 | 44.800 | 182000 | 1.925 | 0.175 | 1.750 | ... | ... | -0.094883 |
| 0.8653 | ... | ... | 45.325 | -2.300 | 43.025 | 184000 | 2.100 | 0.175 | 1.925 | ... | ... | -0.103111 |
| 0.857544 | ... | ... | 43.525 | -2.300 | 41.225 | 186000 | 2.325 | 0.200 | 2.125 | ... | ... | -0.112891 |
| 0.848295 | ... | ... | 41.750 | -2.275 | 39.475 | 188000 | 2.550 | 0.225 | 2.325 | ... | ... | -0.122863 |
| 0.838182 | ... | ... | 39.975 | -2.225 | 37.750 | 190000 | 2.800 | 0.250 | 2.550 | ... | ... | -0.133685 |
| 0.827214 | ... | ... | 38.250 | -2.200 | 36.050 | 192000 | 3.050 | 0.250 | 2.800 | ... | ... | -0.144762 |
| 0.815928 | ... | ... | 36.550 | -2.200 | 34.350 | 194000 | 3.350 | 0.275 | 3.075 | ... | ... | -0.15726 |
| 0.803257 | ... | ... | 34.875 | -2.175 | 32.700 | 196000 | 3.675 | 0.300 | 3.375 | 3.150 | 3.150 | -0.17056 |
| 0.789286 | ... | ... | 33.225 | -2.125 | 31.100 | 198000 | 4.050 | 0.350 | 3.700 | ... | ... | -0.185138 |
| 0.774991 | ... | ... | 31.600 | -2.100 | 29.500 | 200000 | 4.425 | 0.375 | 4.050 | 4.350 | 4.300 | -0.199977 |
| 0.759463 | ... | ... | 30 | -2.050 | 27.950 | 202000 | 4.850 | 0.425 | 4.425 | ... | ... | -0.216015 |
| 0.742794 | ... | ... | 28.450 | -2 | 26.450 | 204000 | 5.300 | 0.450 | 4.850 | ... | ... | -0.232763 |
| 0.725427 | ... | ... | 26.925 | -1.950 | 24.975 | 206000 | 5.800 | 0.500 | 5.300 | ... | ... | -0.250575 |
| 0.707046 | ... | ... | 25.425 | -1.875 | 23.550 | 208000 | 6.325 | 0.550 | 5.775 | ... | ... | -0.269035 |
| 0.688021 | ... | ... | 24 | -1.850 | 22.150 | 210000 | 6.900 | 0.600 | 6.300 | 6.350 | 6.350 | -0.28843 |
| 0.668104 | ... | ... | 22.600 | -1.800 | 20.800 | 212000 | 7.525 | 0.650 | 6.875 | ... | ... | -0.30866 |
| 0.647583 | ... | ... | 21.250 | -1.775 | 19.475 | 214000 | 8.175 | 0.700 | 7.475 | ... | ... | -0.329429 |
| 0.626129 | ... | ... | 19.925 | -1.700 | 18.225 | 216000 | 8.875 | 0.750 | 8.125 | ... | ... | -0.350915 |
| 0.604184 | ... | ... | 18.650 | -1.650 | 17 | 218000 | 9.600 | 0.775 | 8.825 | ... | ... | -0.372909 |
| 0.581716 | ... | ... | 17.400 | -1.600 | 15.800 | 220000 | 10.375 | 0.825 | 9.550 | 10.175 | 10.175 | -0.395511 |
| 0.558641 | ... | ... | 16.225 | -1.550 | 14.675 | 222000 | 11.200 | 0.900 | 10.300 | ... | ... | -0.418627 |
| 0.535145 | ... | ... | 15.075 | -1.500 | 13.575 | 224000 | 12.075 | 0.950 | 11.125 | 12.025 | 10.475 | -0.44216 |
| 0.511322 | ... | ... | 13.950 | -1.400 | 12.550 | 226000 | 13 | 1.025 | 11.975 | ... | ... | -0.466013 |
| 0.487181 | ... | ... | 12.875 | -1.325 | 11.550 | 228000 | 13.975 | 1.125 | 12.850 | ... | ... | -0.490088 |
| 0.463003 | ... | ... | 11.800 | -1.175 | 10.625 | 230000 | 15 | 1.250 | 13.750 | ... | ... | -0.514284 |
| 0.438827 | 11.200 | 11.200 | 10.825 | -1.075 | 9.750 | 232000 | 16.100 | 1.375 | 14.725 | ... | ... | -0.538286 |
| 0.414759 | 9.250 | 9.250 | 9.950 | -1.025 | 8.925 | 234000 | 17.250 | 1.425 | 15.825 | 15.100 | 15.100 | -0.562098 |
| 0.390913 | ... | ... | 9.150 | -1 | 8.150 | 236000 | 18.425 | 1.450 | 16.975 | ... | ... | -0.585915 |
| 0.367406 | ... | ... | 8.350 | -0.925 | 7.425 | 238000 | 19.675 | 1.525 | 18.150 | ... | ... | -0.609052 |
| 0.344774 | 6.825 | 6.600 | 7.600 | -0.825 | 6.775 | 240000 | 20.975 | 1.625 | 19.350 | ... | ... | -0.631643 |
| 0.322374 | ... | ... | 6.900 | -0.750 | 6.150 | 242000 | 22.325 | 1.725 | 20.600 | ... | ... | -0.653559 |
| 0.301216 | 5.800 | 5.800 | 6.275 | -0.675 | 5.600 | 244000 | 23.725 | 1.775 | 21.950 | ... | ... | -0.674665 |
| 0.280468 | 5.225 | 4.925 | 5.700 | -0.625 | 5.075 | 246000 | 25.175 | 1.825 | 23.350 | ... | ... | -0.69482 |
| 0.260741 | ... | ... | 5.175 | -0.575 | 4.600 | 248000 | 26.675 | 1.900 | 24.775 | ... | ... | -0.71388 |
| 0.242192 | 5.100 | 5 | 4.700 | -0.525 | 4.175 | 250000 | 28.200 | 1.925 | 26.275 | ... | ... | -0.732341 |
| 0.22427 | ... | ... | 4.275 | -0.500 | 3.775 | 252000 | 29.800 | 1.975 | 27.825 | ... | ... | -0.748806 |
| 0.206996 | ... | ... | 3.875 | -0.475 | 3.400 | 254000 | 31.400 | 2 | 29.400 | ... | ... | -0.76519 |
| 0.191204 | ... | ... | 3.500 | -0.425 | 3.075 | 256000 | 33.050 | 2.050 | 31 | ... | ... | -0.780044 |
| 0.177068 | ... | ... | 3.175 | -0.375 | 2.800 | 258000 | 34.750 | 2.100 | 32.650 | ... | ... | -0.793218 |
| 0.162977 | ... | ... | 2.875 | -0.350 | 2.525 | 260000 | 36.450 | 2.125 | 34.325 | ... | ... | -0.806254 |
| 0.150713 | ... | ... | 2.600 | -0.300 | 2.300 | 262000 | 38.200 | 2.175 | 36.025 | ... | ... | -0.817467 |
| 0.138507 | ... | ... | 2.350 | -0.275 | 2.075 | 264000 | 39.975 | 2.225 | 37.750 | ... | ... | -0.827629 |
| 0.127303 | ... | ... | 2.125 | -0.250 | 1.875 | 266000 | 41.775 | 2.250 | 39.525 | ... | ... | -0.836708 |
| 0.117159 | 1.725 | 1.725 | 1.925 | -0.225 | 1.700 | 268000 | 43.575 | 2.275 | 41.300 | ... | ... | -0.845618 |
| 0.108136 | ... | ... | 1.750 | -0.200 | 1.550 | 270000 | 45.400 | 2.300 | 43.100 | ... | ... | -0.853427 |
| 0.099172 | ... | ... | 1.575 | -0.175 | 1.400 | 272000 | 47.275 | 2.350 | 44.925 | ... | ... | -0.859128 |
| 0.091381 | ... | ... | 1.425 | -0.150 | 1.275 | 274000 | 49.125 | 2.350 | 46.775 | ... | ... | -0.865635 |
| 0.084825 | ... | ... | 1.300 | -0.125 | 1.175 | 276000 | 51.025 | 2.375 | 48.650 | ... | ... | -0.870011 |
| 0.078349 | ... | ... | 1.175 | -0.100 | 1.075 | 278000 | 52.925 | 2.400 | 50.525 | ... | ... | -0.874233 |
| 0.071927 | 1.075 | 1.075 | 1.075 | -0.100 | 0.975 | 280000 | 54.825 | 2.400 | 52.425 | ... | ... | -0.878316 |
| 0.066801 | 0.975 | 0.975 | 0.975 | -0.075 | 0.900 | 282000 | 56.750 | 2.425 | 54.325 | ... | ... | -0.881278 |
| 0.061737 | 0.875 | 0.875 | 0.900 | -0.075 | 0.825 | 284000 | 58.675 | 2.425 | 56.250 | ... | ... | -0.884125 |
| 0.056718 | ... | ... | 0.825 | -0.075 | 0.750 | 286000 | 60.625 | 2.450 | 58.175 | ... | ... | -0.885887 |
| 0.051724 | ... | ... | 0.750 | -0.075 | 0.675 | 288000 | 62.575 | 2.450 | 60.125 | ... | ... | -0.887567 |
| 0.048111 | ... | ... | 0.675 | -0.050 | 0.625 | 290000 | 64.550 | 2.475 | 62.075 | ... | ... | -0.888219 |
| 0.044544 | ... | ... | 0.625 | -0.050 | 0.575 | 292000 | 66.525 | 2.475 | 64.050 | ... | ... | -0.888827 |
| 0.041011 | 0.600 | 0.600 | 0.575 | -0.050 | 0.525 | 294000 | 68.500 | 2.475 | 66.025 | ... | ... | -0.889394 |
| 0.037501 | ... | ... | 0.525 | -0.050 | 0.475 | 296000 | 70.475 | 2.475 | 68 | ... | ... | -0.889922 |
| 0.035461 | ... | ... | 0.475 | -0.025 | 0.450 | 298000 | 72.475 | 2.500 | 69.975 | ... | ... | -0.889534 |
| 0.031994 | ... | ... | 0.450 | -0.050 | 0.400 | 300000 | 74.475 | 2.500 | 71.975 | ... | ... | -0.889147 |
| 0.030022 | ... | ... | 0.400 | -0.025 | 0.375 | 302000 | 76.475 | 2.500 | 73.975 | ... | ... | -0.88876 |
| 0.02808 | ... | ... | 0.375 | -0.025 | 0.350 | 304000 | 78.475 | 2.500 | 75.975 | ... | ... | -0.888374 |
| 0.026164 | ... | ... | 0.350 | -0.025 | 0.325 | 306000 | 80.475 | 2.500 | 77.975 | ... | ... | -0.887989 |
| 0.024269 | ... | ... | 0.325 | -0.025 | 0.300 | 308000 | 82.475 | 2.500 | 79.975 | ... | ... | -0.887605 |
| 0.022391 | ... | ... | 0.300 | -0.025 | 0.275 | 310000 | 84.475 | 2.500 | 81.975 | ... | ... | -0.887222 |
| 0.020525 | ... | ... | 0.275 | -0.025 | 0.250 | 312000 | 86.475 | 2.500 | 83.975 | ... | ... | -0.886839 |
| 0.018665 | ... | ... | 0.250 | -0.025 | 0.225 | 314000 | 88.475 | 2.500 | 85.975 | ... | ... | -0.886457 |
| 0.016806 | ... | ... | 0.225 | -0.025 | 0.200 | 316000 | 90.475 | 2.500 | 87.975 | ... | ... | -0.886076 |
| 0.016585 | ... | ... | 0.225 | -0.025 | 0.200 | 318000 | 92.475 | 2.500 | 89.975 | ... | ... | -0.885696 |
| 0.014748 | ... | ... | 0.200 | -0.025 | 0.175 | 320000 | 94.475 | 2.500 | 91.975 | ... | ... | -0.885316 |
| 0.014561 | ... | ... | 0.175 | 0 | 0.175 | 322000 | 96.475 | 2.500 | 93.975 | ... | ... | -0.884937 |
| 0.012735 | ... | ... | 0.175 | -0.025 | 0.150 | 324000 | 98.475 | 2.500 | 95.975 | ... | ... | -0.884559 |
| 0.01258 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 100.475 | 2.500 | 97.975 | ... | ... | -0.884182 |
| 0.01243 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 102.475 | 2.500 | 99.975 | ... | ... | -0.883805 |
| 0.010625 | ... | ... | 0.150 | -0.025 | 0.125 | 330000 | 104.475 | 2.500 | 101.975 | ... | ... | -0.883429 |
| 0.010502 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 106.475 | 2.500 | 103.975 | ... | ... | -0.883054 |
| 0.010384 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 108.475 | 2.500 | 105.975 | ... | ... | -0.88268 |
| 0.010326 | ... | ... | 0.125 | 0 | 0.125 | 335000 | 109.475 | 2.500 | 106.975 | ... | ... | -0.882493 |
| 0.010269 | ... | ... | 0.125 | 0 | 0.125 | 336000 | 110.475 | 2.500 | 107.975 | ... | ... | -0.882306 |
| 0.008489 | ... | ... | 0.125 | -0.025 | 0.100 | 338000 | 112.475 | 2.500 | 109.975 | ... | ... | -0.881933 |
| 0.008398 | ... | ... | 0.100 | 0 | 0.100 | 340000 | 114.475 | 2.500 | 111.975 | ... | ... | -0.88156 |
| 0.00831 | ... | ... | 0.100 | 0 | 0.100 | 342000 | 116.475 | 2.500 | 113.975 | ... | ... | -0.881189 |
| 0.008224 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 118.475 | 2.500 | 115.975 | ... | ... | -0.880818 |
| 0.006442 | ... | ... | 0.100 | -0.025 | 0.075 | 346000 | 120.475 | 2.500 | 117.975 | ... | ... | -0.880447 |
| 0.006377 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 122.475 | 2.500 | 119.975 | ... | ... | -0.880078 |
| 0.006314 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 124.475 | 2.500 | 121.975 | ... | ... | -0.879709 |
| 0.006253 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 126.475 | 2.500 | 123.975 | ... | ... | -0.87934 |
| 0.006194 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 128.475 | 2.500 | 125.975 | ... | ... | -0.878972 |
| 0.004044 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 149.475 | 2.500 | 146.975 | ... | ... | -0.875149 |
| 0.003691 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 174.475 | 2.500 | 171.975 | ... | ... | -0.870683 |
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.