Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.906684 | ... | ... | 129.025 | -0.200 | 128.825 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001226 |
| 0.90585 | ... | ... | 127.025 | -0.200 | 126.825 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001255 |
| 0.905022 | ... | ... | 125.025 | -0.200 | 124.825 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001285 |
| 0.9042 | ... | ... | 123.025 | -0.200 | 122.825 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001315 |
| 0.903385 | ... | ... | 121.025 | -0.200 | 120.825 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001346 |
| 0.902576 | ... | ... | 119.025 | -0.200 | 118.825 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.001378 |
| 0.901772 | ... | ... | 117.025 | -0.200 | 116.825 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001411 |
| 0.900974 | ... | ... | 115.025 | -0.200 | 114.825 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002555 |
| 0.900182 | ... | ... | 113.025 | -0.200 | 112.825 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002616 |
| 0.899395 | ... | ... | 111.025 | -0.200 | 110.825 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.002678 |
| 0.898613 | ... | ... | 109.025 | -0.200 | 108.825 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.002743 |
| 0.897837 | ... | ... | 107.025 | -0.200 | 106.825 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.00281 |
| 0.897065 | ... | ... | 105.025 | -0.200 | 104.825 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.003991 |
| 0.896298 | ... | ... | 103.025 | -0.200 | 102.825 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.004089 |
| 0.895535 | ... | ... | 101.025 | -0.200 | 100.825 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.005266 |
| 0.894778 | ... | ... | 99.025 | -0.200 | 98.825 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.005396 |
| 0.894024 | ... | ... | 97.025 | -0.200 | 96.825 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.00553 |
| 0.893275 | ... | ... | 95.025 | -0.200 | 94.825 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.006755 |
| 0.892531 | ... | ... | 93.025 | -0.200 | 92.825 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.006925 |
| 0.89179 | ... | ... | 91.025 | -0.200 | 90.825 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.008182 |
| 0.891053 | ... | ... | 89.025 | -0.200 | 88.825 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.009449 |
| 0.890321 | ... | ... | 87.025 | -0.200 | 86.825 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.011735 |
| 0.889592 | ... | ... | 85.025 | -0.200 | 84.825 | 140000 | 0.275 | 0 | 0.275 | ... | ... | -0.013994 |
| 0.888867 | ... | ... | 83.025 | -0.200 | 82.825 | 142000 | 0.325 | 0 | 0.325 | ... | ... | -0.016251 |
| 0.888146 | ... | ... | 81.025 | -0.200 | 80.825 | 144000 | 0.375 | 0 | 0.375 | ... | ... | -0.01852 |
| 0.887428 | ... | ... | 79.025 | -0.200 | 78.825 | 146000 | 0.450 | 0 | 0.450 | ... | ... | -0.021688 |
| 0.886714 | ... | ... | 77.025 | -0.200 | 76.825 | 148000 | 0.500 | 0 | 0.500 | ... | ... | -0.024006 |
| 0.886003 | ... | ... | 75.025 | -0.200 | 74.825 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.027206 |
| 0.885296 | ... | ... | 73.025 | -0.200 | 72.825 | 152000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.031238 |
| 0.884592 | ... | ... | 71.025 | -0.200 | 70.825 | 154000 | 0.750 | 0 | 0.750 | ... | ... | -0.034496 |
| 0.883471 | ... | ... | 69.050 | -0.200 | 68.850 | 156000 | 0.825 | 0 | 0.825 | ... | ... | -0.037813 |
| 0.881888 | ... | ... | 67.075 | -0.175 | 66.900 | 158000 | 0.925 | 0 | 0.925 | ... | ... | -0.041956 |
| 0.880246 | ... | ... | 65.125 | -0.175 | 64.950 | 160000 | 1 | 0 | 1 | ... | ... | -0.045419 |
| 0.87854 | ... | ... | 63.175 | -0.175 | 63 | 162000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.049709 |
| 0.876764 | ... | ... | 61.250 | -0.200 | 61.050 | 164000 | 1.175 | 0.025 | 1.150 | ... | ... | -0.053366 |
| 0.874429 | ... | ... | 59.325 | -0.200 | 59.125 | 166000 | 1.250 | 0 | 1.250 | ... | ... | -0.057141 |
| 0.871986 | ... | ... | 57.375 | -0.175 | 57.200 | 168000 | 1.325 | 0 | 1.325 | ... | ... | -0.061045 |
| 0.869425 | ... | ... | 55.475 | -0.200 | 55.275 | 170000 | 1.400 | 0 | 1.400 | ... | ... | -0.06509 |
| 0.866221 | ... | ... | 53.550 | -0.175 | 53.375 | 172000 | 1.500 | 0 | 1.500 | ... | ... | -0.070003 |
| 0.862857 | ... | ... | 51.650 | -0.175 | 51.475 | 174000 | 1.600 | 0.025 | 1.575 | ... | ... | -0.075077 |
| 0.858788 | ... | ... | 49.775 | -0.175 | 49.600 | 176000 | 1.700 | 0 | 1.700 | ... | ... | -0.080333 |
| 0.854512 | ... | ... | 47.900 | -0.175 | 47.725 | 178000 | 1.825 | 0 | 1.825 | ... | ... | -0.086477 |
| 0.848938 | ... | ... | 46.075 | -0.175 | 45.900 | 180000 | 2 | 0.025 | 1.975 | ... | ... | -0.09417 |
| 0.843106 | ... | ... | 44.275 | -0.200 | 44.075 | 182000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.102045 |
| 0.835408 | ... | ... | 42.500 | -0.175 | 42.325 | 184000 | 2.400 | 0.025 | 2.375 | ... | ... | -0.11139 |
| 0.82692 | ... | ... | 40.775 | -0.175 | 40.600 | 186000 | 2.650 | 0.025 | 2.625 | ... | ... | -0.121511 |
| 0.817645 | ... | ... | 39.075 | -0.175 | 38.900 | 188000 | 2.925 | 0 | 2.925 | ... | ... | -0.132382 |
| 0.807113 | ... | ... | 37.425 | -0.175 | 37.250 | 190000 | 3.275 | 0.025 | 3.250 | ... | ... | -0.145051 |
| 0.795393 | ... | ... | 35.825 | -0.175 | 35.650 | 192000 | 3.625 | 0.025 | 3.600 | ... | ... | -0.157797 |
| 0.782573 | ... | ... | 34.250 | -0.150 | 34.100 | 194000 | 4.050 | 0.025 | 4.025 | ... | ... | -0.172102 |
| 0.769144 | ... | ... | 32.750 | -0.175 | 32.575 | 196000 | 4.500 | 0.050 | 4.450 | ... | ... | -0.18688 |
| 0.754749 | ... | ... | 31.250 | -0.150 | 31.100 | 198000 | 4.975 | 0.025 | 4.950 | ... | ... | -0.202123 |
| 0.739827 | ... | ... | 29.825 | -0.175 | 29.650 | 200000 | 5.500 | 0.050 | 5.450 | ... | ... | -0.218181 |
| 0.724075 | ... | ... | 28.400 | -0.150 | 28.250 | 202000 | 6.050 | 0.050 | 6 | ... | ... | -0.234622 |
| 0.707871 | ... | ... | 27.025 | -0.150 | 26.875 | 204000 | 6.625 | 0.050 | 6.575 | ... | ... | -0.251442 |
| 0.69097 | ... | ... | 25.700 | -0.150 | 25.550 | 206000 | 7.225 | 0.025 | 7.200 | ... | ... | -0.268639 |
| 0.673686 | ... | ... | 24.375 | -0.125 | 24.250 | 208000 | 7.875 | 0.050 | 7.825 | ... | ... | -0.28644 |
| 0.656017 | ... | ... | 23.100 | -0.125 | 22.975 | 210000 | 8.550 | 0.050 | 8.500 | ... | ... | -0.304554 |
| 0.637965 | ... | ... | 21.875 | -0.150 | 21.725 | 212000 | 9.275 | 0.075 | 9.200 | ... | ... | -0.323142 |
| 0.619402 | ... | ... | 20.650 | -0.125 | 20.525 | 214000 | 10 | 0.050 | 9.950 | ... | ... | -0.341859 |
| 0.600512 | ... | ... | 19.475 | -0.125 | 19.350 | 216000 | 10.775 | 0.075 | 10.700 | ... | ... | -0.360993 |
| 0.581289 | ... | ... | 18.325 | -0.125 | 18.200 | 218000 | 11.550 | 0.050 | 11.500 | ... | ... | -0.380331 |
| 0.561727 | ... | ... | 17.200 | -0.125 | 17.075 | 220000 | 12.375 | 0.050 | 12.325 | ... | ... | -0.400034 |
| 0.541817 | ... | ... | 16.100 | -0.125 | 15.975 | 222000 | 13.225 | 0.075 | 13.150 | ... | ... | -0.420017 |
| 0.521589 | ... | ... | 15.025 | -0.100 | 14.925 | 224000 | 14.100 | 0.075 | 14.025 | ... | ... | -0.440287 |
| 0.500982 | ... | ... | 14 | -0.125 | 13.875 | 226000 | 15.025 | 0.075 | 14.950 | ... | ... | -0.460781 |
| 0.4801 | ... | ... | 12.975 | -0.100 | 12.875 | 228000 | 15.975 | 0.100 | 15.875 | ... | ... | -0.481516 |
| 0.459035 | ... | ... | 12.025 | -0.100 | 11.925 | 230000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.502505 |
| 0.437693 | ... | ... | 11.100 | -0.100 | 11 | 232000 | 17.950 | 0.075 | 17.875 | ... | ... | -0.523763 |
| 0.416056 | ... | ... | 10.200 | -0.100 | 10.100 | 234000 | 19.025 | 0.100 | 18.925 | ... | ... | -0.544854 |
| 0.394641 | ... | ... | 9.350 | -0.075 | 9.275 | 236000 | 20.125 | 0.100 | 20.025 | ... | ... | -0.566091 |
| 0.373054 | ... | ... | 8.575 | -0.100 | 8.475 | 238000 | 21.275 | 0.100 | 21.175 | ... | ... | -0.587179 |
| 0.351989 | ... | ... | 7.825 | -0.075 | 7.750 | 240000 | 22.500 | 0.125 | 22.375 | ... | ... | -0.607658 |
| 0.330893 | ... | ... | 7.125 | -0.075 | 7.050 | 242000 | 23.750 | 0.125 | 23.625 | ... | ... | -0.628067 |
| 0.310647 | ... | ... | 6.475 | -0.050 | 6.425 | 244000 | 25.075 | 0.125 | 24.950 | ... | ... | -0.647543 |
| 0.290534 | ... | ... | 5.900 | -0.075 | 5.825 | 246000 | 26.450 | 0.150 | 26.300 | ... | ... | -0.666306 |
| 0.27163 | ... | ... | 5.375 | -0.075 | 5.300 | 248000 | 27.875 | 0.150 | 27.725 | ... | ... | -0.684227 |
| 0.25363 | ... | ... | 4.900 | -0.075 | 4.825 | 250000 | 29.350 | 0.150 | 29.200 | ... | ... | -0.70117 |
| 0.236682 | ... | ... | 4.450 | -0.050 | 4.400 | 252000 | 30.875 | 0.150 | 30.725 | ... | ... | -0.717001 |
| 0.220937 | ... | ... | 4.075 | -0.050 | 4.025 | 254000 | 32.450 | 0.150 | 32.300 | ... | ... | -0.731588 |
| 0.205842 | ... | ... | 3.725 | -0.050 | 3.675 | 256000 | 34.075 | 0.150 | 33.925 | ... | ... | -0.744806 |
| 0.192171 | ... | ... | 3.425 | -0.050 | 3.375 | 258000 | 35.750 | 0.175 | 35.575 | ... | ... | -0.756542 |
| 0.179297 | ... | ... | 3.125 | -0.025 | 3.100 | 260000 | 37.425 | 0.150 | 37.275 | ... | ... | -0.768088 |
| 0.167263 | ... | ... | 2.875 | -0.025 | 2.850 | 262000 | 39.150 | 0.150 | 39 | ... | ... | -0.778052 |
| 0.156108 | ... | ... | 2.650 | -0.025 | 2.625 | 264000 | 40.925 | 0.175 | 40.750 | ... | ... | -0.786353 |
| 0.145878 | ... | ... | 2.450 | -0.025 | 2.425 | 266000 | 42.700 | 0.175 | 42.525 | ... | ... | -0.794426 |
| 0.136616 | ... | ... | 2.275 | -0.025 | 2.250 | 268000 | 44.500 | 0.175 | 44.325 | ... | ... | -0.801542 |
| 0.127447 | ... | ... | 2.100 | -0.025 | 2.075 | 270000 | 46.325 | 0.175 | 46.150 | ... | ... | -0.807695 |
| 0.11928 | ... | ... | 1.950 | -0.025 | 1.925 | 272000 | 48.150 | 0.175 | 47.975 | ... | ... | -0.813654 |
| 0.112157 | ... | ... | 1.825 | -0.025 | 1.800 | 274000 | 50 | 0.175 | 49.825 | ... | ... | -0.818664 |
| 0.105135 | ... | ... | 1.700 | -0.025 | 1.675 | 276000 | 51.875 | 0.175 | 51.700 | ... | ... | -0.822731 |
| 0.098188 | ... | ... | 1.575 | -0.025 | 1.550 | 278000 | 53.750 | 0.175 | 53.575 | ... | ... | -0.826641 |
| 0.092324 | ... | ... | 1.475 | -0.025 | 1.450 | 280000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.829638 |
| 0.086536 | ... | ... | 1.375 | -0.025 | 1.350 | 282000 | 57.550 | 0.175 | 57.375 | ... | ... | -0.832508 |
| 0.080808 | ... | ... | 1.275 | -0.025 | 1.250 | 284000 | 59.475 | 0.175 | 59.300 | ... | ... | -0.834503 |
| 0.076208 | ... | ... | 1.200 | -0.025 | 1.175 | 286000 | 61.400 | 0.175 | 61.225 | ... | ... | -0.8364 |
| 0.071674 | ... | ... | 1.125 | -0.025 | 1.100 | 288000 | 63.350 | 0.200 | 63.150 | ... | ... | -0.83747 |
| 0.067195 | ... | ... | 1.050 | -0.025 | 1.025 | 290000 | 65.300 | 0.200 | 65.100 | ... | ... | -0.838474 |
| 0.063888 | ... | ... | 0.975 | 0 | 0.975 | 292000 | 67.250 | 0.175 | 67.075 | ... | ... | -0.839418 |
| 0.059502 | ... | ... | 0.925 | -0.025 | 0.900 | 294000 | 69.225 | 0.200 | 69.025 | ... | ... | -0.839602 |
| 0.056299 | ... | ... | 0.875 | -0.025 | 0.850 | 296000 | 71.200 | 0.200 | 71 | ... | ... | -0.839757 |
| 0.053143 | ... | ... | 0.825 | -0.025 | 0.800 | 298000 | 73.175 | 0.175 | 73 | ... | ... | -0.839883 |
| 0.051201 | ... | ... | 0.775 | 0 | 0.775 | 300000 | 75.175 | 0.200 | 74.975 | ... | ... | -0.839322 |
| 0.048131 | ... | ... | 0.750 | -0.025 | 0.725 | 302000 | 77.175 | 0.200 | 76.975 | ... | ... | -0.838761 |
| 0.04628 | ... | ... | 0.700 | 0 | 0.700 | 304000 | 79.175 | 0.200 | 78.975 | ... | ... | -0.838201 |
| 0.043275 | ... | ... | 0.675 | -0.025 | 0.650 | 306000 | 81.175 | 0.200 | 80.975 | ... | ... | -0.837643 |
| 0.041499 | ... | ... | 0.650 | -0.025 | 0.625 | 308000 | 83.175 | 0.200 | 82.975 | ... | ... | -0.837086 |
| 0.039755 | ... | ... | 0.625 | -0.025 | 0.600 | 310000 | 85.175 | 0.200 | 84.975 | ... | ... | -0.83653 |
| 0.038043 | ... | ... | 0.600 | -0.025 | 0.575 | 312000 | 87.175 | 0.200 | 86.975 | ... | ... | -0.835975 |
| 0.036358 | ... | ... | 0.575 | -0.025 | 0.550 | 314000 | 89.175 | 0.200 | 88.975 | ... | ... | -0.835421 |
| 0.034699 | ... | ... | 0.550 | -0.025 | 0.525 | 316000 | 91.175 | 0.200 | 90.975 | ... | ... | -0.834869 |
| 0.03428 | ... | ... | 0.525 | 0 | 0.525 | 318000 | 93.175 | 0.200 | 92.975 | ... | ... | -0.834317 |
| 0.032671 | ... | ... | 0.500 | 0 | 0.500 | 320000 | 95.175 | 0.200 | 94.975 | ... | ... | -0.833767 |
| 0.031082 | ... | ... | 0.500 | -0.025 | 0.475 | 322000 | 97.175 | 0.200 | 96.975 | ... | ... | -0.833217 |
| 0.030729 | ... | ... | 0.475 | 0 | 0.475 | 324000 | 99.175 | 0.200 | 98.975 | ... | ... | -0.832669 |
| 0.029181 | ... | ... | 0.450 | 0 | 0.450 | 326000 | 101.175 | 0.200 | 100.975 | ... | ... | -0.832122 |
| 0.027647 | ... | ... | 0.425 | 0 | 0.425 | 328000 | 103.175 | 0.200 | 102.975 | ... | ... | -0.831576 |
| 0.026125 | ... | ... | 0.425 | -0.025 | 0.400 | 330000 | 105.175 | 0.200 | 104.975 | ... | ... | -0.831031 |
| 0.02585 | ... | ... | 0.400 | 0 | 0.400 | 332000 | 107.175 | 0.200 | 106.975 | ... | ... | -0.830487 |
| 0.024357 | ... | ... | 0.375 | 0 | 0.375 | 334000 | 109.175 | 0.200 | 108.975 | ... | ... | -0.829943 |
| 0.02411 | ... | ... | 0.375 | 0 | 0.375 | 336000 | 111.175 | 0.200 | 110.975 | ... | ... | -0.829401 |
| 0.022643 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 113.175 | 0.200 | 112.975 | ... | ... | -0.82886 |
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.