Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.921201 | ... | ... | 121.725 | -0.975 | 120.750 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001304 |
| 0.920465 | ... | ... | 119.725 | -0.975 | 118.750 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001336 |
| 0.919734 | ... | ... | 117.725 | -0.975 | 116.750 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.00137 |
| 0.919009 | ... | ... | 115.725 | -0.975 | 114.750 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001404 |
| 0.91829 | ... | ... | 113.725 | -0.975 | 112.750 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001439 |
| 0.917576 | ... | ... | 111.725 | -0.975 | 110.750 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002608 |
| 0.916868 | ... | ... | 109.725 | -0.975 | 108.750 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.002673 |
| 0.916165 | ... | ... | 107.725 | -0.975 | 106.750 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002741 |
| 0.915467 | ... | ... | 105.725 | -0.975 | 104.750 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.00281 |
| 0.914774 | ... | ... | 103.725 | -0.975 | 102.750 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002882 |
| 0.914085 | ... | ... | 101.725 | -0.975 | 100.750 | 112000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004097 |
| 0.913401 | ... | ... | 99.725 | -0.975 | 98.750 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.004202 |
| 0.912722 | ... | ... | 97.725 | -0.975 | 96.750 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.004311 |
| 0.912046 | ... | ... | 95.725 | -0.975 | 94.750 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.004423 |
| 0.911376 | ... | ... | 93.725 | -0.975 | 92.750 | 120000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.005703 |
| 0.910709 | ... | ... | 91.725 | -0.975 | 90.750 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.005853 |
| 0.910046 | ... | ... | 89.725 | -0.975 | 88.750 | 124000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007157 |
| 0.909387 | ... | ... | 87.725 | -0.975 | 86.750 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.007349 |
| 0.908732 | ... | ... | 85.725 | -0.975 | 84.750 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.007548 |
| 0.90808 | ... | ... | 83.725 | -0.975 | 82.750 | 130000 | 0.150 | 0 | 0.150 | ... | ... | -0.008931 |
| 0.907433 | ... | ... | 81.725 | -0.975 | 80.750 | 132000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.010329 |
| 0.906789 | ... | ... | 79.725 | -0.975 | 78.750 | 134000 | 0.175 | 0 | 0.175 | ... | ... | -0.010617 |
| 0.906148 | ... | ... | 77.725 | -0.975 | 76.750 | 136000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.012082 |
| 0.905511 | ... | ... | 75.725 | -0.975 | 74.750 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.013579 |
| 0.904877 | ... | ... | 73.725 | -0.975 | 72.750 | 140000 | 0.225 | 0 | 0.225 | ... | ... | -0.013971 |
| 0.904246 | ... | ... | 71.725 | -0.975 | 70.750 | 142000 | 0.250 | 0 | 0.250 | ... | ... | -0.015557 |
| 0.903618 | ... | ... | 69.725 | -0.975 | 68.750 | 144000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.018327 |
| 0.902994 | ... | ... | 67.725 | -0.975 | 66.750 | 146000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.020014 |
| 0.902372 | ... | ... | 65.725 | -0.975 | 64.750 | 148000 | 0.350 | 0 | 0.350 | ... | ... | -0.021763 |
| 0.901754 | ... | ... | 63.725 | -0.975 | 62.750 | 150000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.024696 |
| 0.901138 | ... | ... | 61.725 | -0.975 | 60.750 | 152000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.027692 |
| 0.900526 | ... | ... | 59.725 | -0.975 | 58.750 | 154000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.030767 |
| 0.899295 | ... | ... | 57.725 | -0.950 | 56.775 | 156000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.033935 |
| 0.898014 | ... | ... | 55.750 | -0.950 | 54.800 | 158000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.03826 |
| 0.896677 | ... | ... | 53.800 | -0.975 | 52.825 | 160000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.042682 |
| 0.893903 | ... | ... | 51.850 | -0.950 | 50.900 | 162000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.047227 |
| 0.890975 | ... | ... | 49.900 | -0.925 | 48.975 | 164000 | 0.875 | 0.050 | 0.825 | ... | ... | -0.052904 |
| 0.887878 | ... | ... | 48 | -0.950 | 47.050 | 166000 | 0.975 | 0.050 | 0.925 | ... | ... | -0.058718 |
| 0.883151 | ... | ... | 46.100 | -0.925 | 45.175 | 168000 | 1.100 | 0.050 | 1.050 | ... | ... | -0.065638 |
| 0.878177 | ... | ... | 44.200 | -0.900 | 43.300 | 170000 | 1.225 | 0.050 | 1.175 | ... | ... | -0.072724 |
| 0.872209 | ... | ... | 42.350 | -0.900 | 41.450 | 172000 | 1.375 | 0.075 | 1.300 | ... | ... | -0.080898 |
| 0.865222 | ... | ... | 40.500 | -0.875 | 39.625 | 174000 | 1.550 | 0.100 | 1.450 | ... | ... | -0.090126 |
| 0.857199 | ... | ... | 38.700 | -0.875 | 37.825 | 176000 | 1.725 | 0.100 | 1.625 | ... | ... | -0.099564 |
| 0.84882 | ... | ... | 36.900 | -0.875 | 36.025 | 178000 | 1.950 | 0.125 | 1.825 | ... | ... | -0.110835 |
| 0.838686 | ... | ... | 35.125 | -0.850 | 34.275 | 180000 | 2.175 | 0.125 | 2.050 | ... | ... | -0.122326 |
| 0.827502 | ... | ... | 33.375 | -0.825 | 32.550 | 182000 | 2.425 | 0.150 | 2.275 | ... | ... | -0.134826 |
| 0.815266 | ... | ... | 31.675 | -0.825 | 30.850 | 184000 | 2.700 | 0.175 | 2.525 | ... | ... | -0.148319 |
| 0.801979 | ... | ... | 29.975 | -0.800 | 29.175 | 186000 | 3 | 0.175 | 2.825 | ... | ... | -0.162794 |
| 0.787075 | ... | ... | 28.325 | -0.775 | 27.550 | 188000 | 3.325 | 0.200 | 3.125 | ... | ... | -0.178246 |
| 0.771174 | ... | ... | 26.700 | -0.750 | 25.950 | 190000 | 3.700 | 0.225 | 3.475 | 3.600 | 3.600 | -0.195223 |
| 0.753782 | ... | ... | 25.100 | -0.700 | 24.400 | 192000 | 4.100 | 0.250 | 3.850 | ... | ... | -0.213104 |
| 0.735445 | ... | ... | 23.550 | -0.675 | 22.875 | 194000 | 4.550 | 0.275 | 4.275 | ... | ... | -0.232358 |
| 0.715741 | ... | ... | 22.050 | -0.650 | 21.400 | 196000 | 5.025 | 0.300 | 4.725 | ... | ... | -0.252462 |
| 0.695124 | ... | ... | 20.575 | -0.625 | 19.950 | 198000 | 5.550 | 0.325 | 5.225 | ... | ... | -0.273805 |
| 0.673251 | ... | ... | 19.150 | -0.600 | 18.550 | 200000 | 6.100 | 0.350 | 5.750 | ... | ... | -0.295971 |
| 0.650217 | ... | ... | 17.775 | -0.575 | 17.200 | 202000 | 6.725 | 0.400 | 6.325 | ... | ... | -0.319523 |
| 0.625921 | ... | ... | 16.450 | -0.525 | 15.925 | 204000 | 7.375 | 0.425 | 6.950 | ... | ... | -0.343794 |
| 0.600909 | ... | ... | 15.175 | -0.500 | 14.675 | 206000 | 8.075 | 0.450 | 7.625 | ... | ... | -0.368997 |
| 0.57502 | ... | ... | 13.950 | -0.475 | 13.475 | 208000 | 8.850 | 0.500 | 8.350 | ... | ... | -0.395123 |
| 0.548318 | ... | ... | 12.775 | -0.425 | 12.350 | 210000 | 9.650 | 0.525 | 9.125 | 9.300 | 9.300 | -0.421848 |
| 0.521005 | 11 | 11 | 11.650 | -0.400 | 11.250 | 212000 | 10.525 | 0.550 | 9.975 | ... | ... | -0.449191 |
| 0.493179 | ... | ... | 10.575 | -0.350 | 10.225 | 214000 | 11.450 | 0.600 | 10.850 | ... | ... | -0.476972 |
| 0.46496 | ... | ... | 9.575 | -0.325 | 9.250 | 216000 | 12.425 | 0.625 | 11.800 | 12.050 | 12.050 | -0.505096 |
| 0.436672 | ... | ... | 8.650 | -0.300 | 8.350 | 218000 | 13.475 | 0.650 | 12.825 | ... | ... | -0.533236 |
| 0.408317 | ... | ... | 7.750 | -0.250 | 7.500 | 220000 | 14.575 | 0.675 | 13.900 | 14.400 | 14.400 | -0.561388 |
| 0.380374 | 6.800 | 6.800 | 6.950 | -0.225 | 6.725 | 222000 | 15.750 | 0.725 | 15.025 | ... | ... | -0.589075 |
| 0.352726 | 6.150 | 6.150 | 6.200 | -0.200 | 6 | 224000 | 16.975 | 0.750 | 16.225 | ... | ... | -0.616407 |
| 0.325499 | ... | ... | 5.500 | -0.175 | 5.325 | 226000 | 18.275 | 0.775 | 17.500 | ... | ... | -0.642746 |
| 0.299426 | 4.500 | 4.500 | 4.875 | -0.150 | 4.725 | 228000 | 19.625 | 0.800 | 18.825 | ... | ... | -0.668319 |
| 0.274211 | 4.350 | 4.300 | 4.300 | -0.125 | 4.175 | 230000 | 21.025 | 0.800 | 20.225 | ... | ... | -0.692973 |
| 0.250027 | ... | ... | 3.800 | -0.125 | 3.675 | 232000 | 22.500 | 0.825 | 21.675 | ... | ... | -0.715816 |
| 0.227873 | ... | ... | 3.350 | -0.100 | 3.250 | 234000 | 24.025 | 0.850 | 23.175 | ... | ... | -0.737253 |
| 0.206391 | ... | ... | 2.950 | -0.100 | 2.850 | 236000 | 25.625 | 0.875 | 24.750 | ... | ... | -0.756248 |
| 0.187501 | ... | ... | 2.600 | -0.075 | 2.525 | 238000 | 27.250 | 0.875 | 26.375 | ... | ... | -0.774243 |
| 0.168549 | ... | ... | 2.300 | -0.100 | 2.200 | 240000 | 28.925 | 0.900 | 28.025 | ... | ... | -0.79026 |
| 0.152654 | ... | ... | 2.025 | -0.075 | 1.950 | 242000 | 30.625 | 0.875 | 29.750 | ... | ... | -0.805121 |
| 0.136768 | ... | ... | 1.775 | -0.075 | 1.700 | 244000 | 32.375 | 0.900 | 31.475 | ... | ... | -0.817745 |
| 0.123212 | ... | ... | 1.575 | -0.075 | 1.500 | 246000 | 34.150 | 0.900 | 33.250 | ... | ... | -0.829056 |
| 0.110949 | ... | ... | 1.375 | -0.050 | 1.325 | 248000 | 35.975 | 0.925 | 35.050 | ... | ... | -0.837923 |
| 0.098707 | ... | ... | 1.225 | -0.075 | 1.150 | 250000 | 37.800 | 0.900 | 36.900 | ... | ... | -0.846498 |
| 0.089207 | ... | ... | 1.075 | -0.050 | 1.025 | 252000 | 39.675 | 0.925 | 38.750 | ... | ... | -0.852567 |
| 0.079786 | ... | ... | 0.950 | -0.050 | 0.900 | 254000 | 41.550 | 0.925 | 40.625 | ... | ... | -0.858371 |
| 0.071884 | ... | ... | 0.850 | -0.050 | 0.800 | 256000 | 43.450 | 0.925 | 42.525 | ... | ... | -0.862815 |
| 0.06404 | ... | ... | 0.750 | -0.050 | 0.700 | 258000 | 45.375 | 0.925 | 44.450 | ... | ... | -0.865934 |
| 0.057806 | ... | ... | 0.650 | -0.025 | 0.625 | 260000 | 47.325 | 0.950 | 46.375 | ... | ... | -0.867784 |
| 0.051632 | ... | ... | 0.575 | -0.025 | 0.550 | 262000 | 49.300 | 0.975 | 48.325 | ... | ... | -0.868442 |
| 0.047166 | ... | ... | 0.525 | -0.025 | 0.500 | 264000 | 51.275 | 0.975 | 50.300 | ... | ... | -0.869032 |
| 0.042776 | ... | ... | 0.450 | 0 | 0.450 | 266000 | 53.250 | 0.975 | 52.275 | ... | ... | -0.869561 |
| 0.03844 | ... | ... | 0.400 | 0 | 0.400 | 268000 | 55.250 | 0.975 | 54.275 | ... | ... | -0.869053 |
| 0.034136 | ... | ... | 0.375 | -0.025 | 0.350 | 270000 | 57.250 | 0.975 | 56.275 | ... | ... | -0.868546 |
| 0.031658 | ... | ... | 0.325 | 0 | 0.325 | 272000 | 59.250 | 0.975 | 58.275 | ... | ... | -0.868041 |
| 0.029238 | ... | ... | 0.300 | 0 | 0.300 | 274000 | 61.250 | 0.975 | 60.275 | ... | ... | -0.867536 |
| 0.026867 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 63.250 | 0.975 | 62.275 | ... | ... | -0.867033 |
| 0.024534 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 65.250 | 0.975 | 64.275 | ... | ... | -0.866531 |
| 0.022233 | ... | ... | 0.225 | 0 | 0.225 | 280000 | 67.250 | 0.975 | 66.275 | ... | ... | -0.86603 |
| 0.019955 | ... | ... | 0.200 | 0 | 0.200 | 282000 | 69.250 | 0.975 | 68.275 | ... | ... | -0.865531 |
| 0.019606 | ... | ... | 0.200 | 0 | 0.200 | 284000 | 71.250 | 0.975 | 70.275 | ... | ... | -0.865032 |
| 0.017386 | ... | ... | 0.175 | 0 | 0.175 | 286000 | 73.250 | 0.975 | 72.275 | ... | ... | -0.864535 |
| 0.017098 | ... | ... | 0.150 | 0.025 | 0.175 | 288000 | 75.250 | 0.975 | 74.275 | ... | ... | -0.864038 |
| 0.014918 | ... | ... | 0.150 | 0 | 0.150 | 290000 | 77.250 | 0.975 | 76.275 | ... | ... | -0.863543 |
| 0.014683 | ... | ... | 0.150 | 0 | 0.150 | 292000 | 79.250 | 0.975 | 78.275 | ... | ... | -0.863049 |
| 0.012524 | ... | ... | 0.125 | 0 | 0.125 | 294000 | 81.250 | 0.975 | 80.275 | ... | ... | -0.862556 |
| 0.012335 | ... | ... | 0.125 | 0 | 0.125 | 296000 | 83.250 | 0.975 | 82.275 | ... | ... | -0.862063 |
| 0.012154 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 85.250 | 0.975 | 84.275 | ... | ... | -0.861572 |
| 0.01003 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 87.250 | 0.975 | 86.275 | ... | ... | -0.861082 |
| 0.009888 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 89.250 | 0.975 | 88.275 | ... | ... | -0.860593 |
| 0.009752 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 91.250 | 0.975 | 90.275 | ... | ... | -0.860105 |
| 0.009621 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 93.250 | 0.975 | 92.275 | ... | ... | -0.859618 |
| 0.009495 | ... | ... | 0.100 | 0 | 0.100 | 308000 | 95.250 | 0.975 | 94.275 | ... | ... | -0.859132 |
| 0.009374 | ... | ... | 0.100 | 0 | 0.100 | 310000 | 97.250 | 0.975 | 96.275 | ... | ... | -0.858648 |
| 0.009257 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 99.250 | 0.975 | 98.275 | ... | ... | -0.858164 |
| 0.009143 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 101.250 | 0.975 | 100.275 | ... | ... | -0.857681 |
| 0.009034 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 103.250 | 0.975 | 102.275 | ... | ... | -0.857199 |
| 0.008929 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 105.250 | 0.975 | 104.275 | ... | ... | -0.856718 |
| 0.006991 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 107.250 | 0.975 | 106.275 | ... | ... | -0.856238 |
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.