Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.896276 | ... | ... | 119.025 | 3.375 | 122.400 | 96000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004002 |
| 0.895343 | ... | ... | 117.025 | 3.375 | 120.400 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.004886 |
| 0.894418 | ... | ... | 115.025 | 3.375 | 118.400 | 100000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005004 |
| 0.8935 | ... | ... | 113.025 | 3.375 | 116.400 | 102000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005908 |
| 0.892589 | ... | ... | 111.025 | 3.375 | 114.400 | 104000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006818 |
| 0.891684 | ... | ... | 109.025 | 3.375 | 112.400 | 106000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.006982 |
| 0.890786 | ... | ... | 107.025 | 3.375 | 110.400 | 108000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.007923 |
| 0.889894 | ... | ... | 105.025 | 3.375 | 108.400 | 110000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.008877 |
| 0.889009 | ... | ... | 103.025 | 3.375 | 106.400 | 112000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.009848 |
| 0.888129 | ... | ... | 101.025 | 3.375 | 104.400 | 114000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.010837 |
| 0.887255 | ... | ... | 99.025 | 3.375 | 102.400 | 116000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.012575 |
| 0.886387 | ... | ... | 97.025 | 3.375 | 100.400 | 118000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.013608 |
| 0.885524 | ... | ... | 95.025 | 3.375 | 98.400 | 120000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.014668 |
| 0.884667 | ... | ... | 93.025 | 3.375 | 96.400 | 122000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.016468 |
| 0.883814 | ... | ... | 91.025 | 3.375 | 94.400 | 124000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.018289 |
| 0.882967 | ... | ... | 89.025 | 3.375 | 92.400 | 126000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.019448 |
| 0.882125 | ... | ... | 87.025 | 3.375 | 90.400 | 128000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.021336 |
| 0.881287 | ... | ... | 85.025 | 3.375 | 88.400 | 130000 | 0.600 | -0.100 | 0.700 | ... | ... | -0.023261 |
| 0.880455 | ... | ... | 83.025 | 3.375 | 86.400 | 132000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.025899 |
| 0.879627 | ... | ... | 81.025 | 3.375 | 84.400 | 134000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.027907 |
| 0.878803 | ... | ... | 79.025 | 3.375 | 82.400 | 136000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.030623 |
| 0.877984 | ... | ... | 77.050 | 3.350 | 80.400 | 138000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.032737 |
| 0.876855 | ... | ... | 75.100 | 3.325 | 78.425 | 140000 | 0.925 | -0.150 | 1.075 | ... | ... | -0.035559 |
| 0.875708 | ... | ... | 73.150 | 3.300 | 76.450 | 142000 | 1.025 | -0.150 | 1.175 | ... | ... | -0.039073 |
| 0.874539 | ... | ... | 71.200 | 3.275 | 74.475 | 144000 | 1.100 | -0.175 | 1.275 | ... | ... | -0.042014 |
| 0.873002 | ... | ... | 69.275 | 3.250 | 72.525 | 146000 | 1.200 | -0.175 | 1.375 | ... | ... | -0.045647 |
| 0.871064 | ... | ... | 67.375 | 3.225 | 70.600 | 148000 | 1.300 | -0.200 | 1.500 | ... | ... | -0.049349 |
| 0.868694 | ... | ... | 65.475 | 3.225 | 68.700 | 150000 | 1.425 | -0.200 | 1.625 | ... | ... | -0.053724 |
| 0.866233 | ... | ... | 63.625 | 3.175 | 66.800 | 152000 | 1.550 | -0.225 | 1.775 | ... | ... | -0.05817 |
| 0.863302 | ... | ... | 61.775 | 3.150 | 64.925 | 154000 | 1.700 | -0.250 | 1.950 | ... | ... | -0.063268 |
| 0.860254 | ... | ... | 59.925 | 3.125 | 63.050 | 156000 | 1.850 | -0.275 | 2.125 | ... | ... | -0.068442 |
| 0.856321 | ... | ... | 58.125 | 3.100 | 61.225 | 158000 | 2.025 | -0.275 | 2.300 | ... | ... | -0.074247 |
| 0.852242 | ... | ... | 56.350 | 3.050 | 59.400 | 160000 | 2.225 | -0.300 | 2.525 | ... | ... | -0.080658 |
| 0.847626 | ... | ... | 54.575 | 3.025 | 57.600 | 162000 | 2.425 | -0.325 | 2.750 | ... | ... | -0.087144 |
| 0.842465 | ... | ... | 52.825 | 3 | 55.825 | 164000 | 2.625 | -0.375 | 3 | ... | ... | -0.093729 |
| 0.836754 | ... | ... | 51.125 | 2.950 | 54.075 | 166000 | 2.875 | -0.375 | 3.250 | ... | ... | -0.101382 |
| 0.830491 | ... | ... | 49.425 | 2.925 | 52.350 | 168000 | 3.125 | -0.425 | 3.550 | ... | ... | -0.109118 |
| 0.823679 | ... | ... | 47.750 | 2.900 | 50.650 | 170000 | 3.400 | -0.450 | 3.850 | ... | ... | -0.117405 |
| 0.816675 | ... | ... | 46.100 | 2.850 | 48.950 | 172000 | 3.700 | -0.475 | 4.175 | ... | ... | -0.126219 |
| 0.808773 | ... | ... | 44.475 | 2.825 | 47.300 | 174000 | 4 | -0.525 | 4.525 | ... | ... | -0.135136 |
| 0.800674 | ... | ... | 42.875 | 2.775 | 45.650 | 176000 | 4.350 | -0.525 | 4.875 | ... | ... | -0.144958 |
| 0.792034 | ... | ... | 41.300 | 2.725 | 44.025 | 178000 | 4.700 | -0.575 | 5.275 | ... | ... | -0.154879 |
| 0.782552 | ... | ... | 39.750 | 2.700 | 42.450 | 180000 | 5.075 | -0.600 | 5.675 | ... | ... | -0.165281 |
| 0.77287 | ... | ... | 38.225 | 2.650 | 40.875 | 182000 | 5.450 | -0.650 | 6.100 | ... | ... | -0.175819 |
| 0.762675 | ... | ... | 36.725 | 2.600 | 39.325 | 184000 | 5.875 | -0.700 | 6.575 | ... | ... | -0.187152 |
| 0.751979 | ... | ... | 35.250 | 2.550 | 37.800 | 186000 | 6.300 | -0.750 | 7.050 | ... | ... | -0.198625 |
| 0.740541 | ... | ... | 33.800 | 2.525 | 36.325 | 188000 | 6.775 | -0.775 | 7.550 | ... | ... | -0.210823 |
| 0.728888 | ... | ... | 32.375 | 2.475 | 34.850 | 190000 | 7.250 | -0.825 | 8.075 | ... | ... | -0.22317 |
| 0.716547 | ... | ... | 31 | 2.425 | 33.425 | 192000 | 7.775 | -0.875 | 8.650 | ... | ... | -0.236176 |
| 0.703981 | ... | ... | 29.650 | 2.350 | 32 | 194000 | 8.325 | -0.900 | 9.225 | ... | ... | -0.249557 |
| 0.690782 | ... | ... | 28.325 | 2.300 | 30.625 | 196000 | 8.900 | -0.950 | 9.850 | ... | ... | -0.2633 |
| 0.677013 | ... | ... | 27.025 | 2.275 | 29.300 | 198000 | 9.500 | -1 | 10.500 | ... | ... | -0.277393 |
| 0.66303 | ... | ... | 25.775 | 2.200 | 27.975 | 200000 | 10.125 | -1.075 | 11.200 | ... | ... | -0.291828 |
| 0.648536 | ... | ... | 24.550 | 2.150 | 26.700 | 202000 | 10.775 | -1.125 | 11.900 | ... | ... | -0.306593 |
| 0.633703 | ... | ... | 23.350 | 2.100 | 25.450 | 204000 | 11.475 | -1.175 | 12.650 | ... | ... | -0.321787 |
| 0.618456 | ... | ... | 22.200 | 2.050 | 24.250 | 206000 | 12.225 | -1.225 | 13.450 | ... | ... | -0.337336 |
| 0.602929 | ... | ... | 21.075 | 2 | 23.075 | 208000 | 13 | -1.275 | 14.275 | ... | ... | -0.353101 |
| 0.587089 | ... | ... | 20 | 1.950 | 21.950 | 210000 | 13.800 | -1.325 | 15.125 | ... | ... | -0.369075 |
| 0.571028 | ... | ... | 18.975 | 1.875 | 20.850 | 212000 | 14.650 | -1.375 | 16.025 | ... | ... | -0.385267 |
| 0.554754 | ... | ... | 17.975 | 1.800 | 19.775 | 214000 | 15.525 | -1.450 | 16.975 | ... | ... | -0.401605 |
| 0.538332 | ... | ... | 17 | 1.775 | 18.775 | 216000 | 16.450 | -1.500 | 17.950 | ... | ... | -0.418052 |
| 0.521803 | ... | ... | 16.100 | 1.700 | 17.800 | 218000 | 17.400 | -1.575 | 18.975 | ... | ... | -0.434582 |
| 0.505177 | ... | ... | 15.225 | 1.625 | 16.850 | 220000 | 18.400 | -1.650 | 20.050 | ... | ... | -0.451111 |
| 0.488662 | ... | ... | 14.375 | 1.600 | 15.975 | 222000 | 19.450 | -1.700 | 21.150 | ... | ... | -0.467559 |
| 0.472039 | ... | ... | 13.575 | 1.525 | 15.100 | 224000 | 20.550 | -1.725 | 22.275 | ... | ... | -0.483845 |
| 0.455688 | ... | ... | 12.825 | 1.475 | 14.300 | 226000 | 21.675 | -1.800 | 23.475 | ... | ... | -0.500036 |
| 0.439422 | ... | ... | 12.100 | 1.425 | 13.525 | 228000 | 22.825 | -1.875 | 24.700 | ... | ... | -0.516119 |
| 0.423446 | ... | ... | 11.425 | 1.375 | 12.800 | 230000 | 24.050 | -1.900 | 25.950 | ... | ... | -0.531699 |
| 0.407628 | ... | ... | 10.800 | 1.300 | 12.100 | 232000 | 25.275 | -1.975 | 27.250 | ... | ... | -0.547268 |
| 0.391982 | ... | ... | 10.175 | 1.250 | 11.425 | 234000 | 26.575 | -2.025 | 28.600 | ... | ... | -0.562172 |
| 0.376787 | ... | ... | 9.600 | 1.200 | 10.800 | 236000 | 27.900 | -2.075 | 29.975 | ... | ... | -0.576778 |
| 0.362127 | ... | ... | 9.075 | 1.150 | 10.225 | 238000 | 29.250 | -2.125 | 31.375 | ... | ... | -0.591071 |
| 0.347781 | ... | ... | 8.550 | 1.125 | 9.675 | 240000 | 30.625 | -2.200 | 32.825 | ... | ... | -0.605033 |
| 0.333766 | ... | ... | 8.075 | 1.075 | 9.150 | 242000 | 32.050 | -2.225 | 34.275 | ... | ... | -0.618328 |
| 0.320104 | ... | ... | 7.625 | 1.025 | 8.650 | 244000 | 33.500 | -2.275 | 35.775 | ... | ... | -0.631215 |
| 0.306815 | ... | ... | 7.200 | 0.975 | 8.175 | 246000 | 34.975 | -2.325 | 37.300 | ... | ... | -0.643677 |
| 0.294312 | ... | ... | 6.800 | 0.950 | 7.750 | 248000 | 36.500 | -2.375 | 38.875 | ... | ... | -0.65532 |
| 0.28186 | ... | ... | 6.450 | 0.875 | 7.325 | 250000 | 38.025 | -2.425 | 40.450 | ... | ... | -0.666851 |
| 0.269851 | ... | ... | 6.100 | 0.825 | 6.925 | 252000 | 39.600 | -2.450 | 42.050 | ... | ... | -0.677491 |
| 0.258759 | ... | ... | 5.750 | 0.825 | 6.575 | 254000 | 41.175 | -2.500 | 43.675 | ... | ... | -0.688012 |
| 0.247733 | ... | ... | 5.450 | 0.775 | 6.225 | 256000 | 42.800 | -2.525 | 45.325 | ... | ... | -0.697573 |
| 0.237227 | ... | ... | 5.175 | 0.725 | 5.900 | 258000 | 44.425 | -2.575 | 47 | ... | ... | -0.707005 |
| 0.227267 | ... | ... | 4.900 | 0.700 | 5.600 | 260000 | 46.100 | -2.600 | 48.700 | ... | ... | -0.715415 |
| 0.217879 | ... | ... | 4.650 | 0.675 | 5.325 | 262000 | 47.775 | -2.650 | 50.425 | ... | ... | -0.723687 |
| 0.208558 | ... | ... | 4.400 | 0.650 | 5.050 | 264000 | 49.475 | -2.675 | 52.150 | ... | ... | -0.731362 |
| 0.19983 | ... | ... | 4.200 | 0.600 | 4.800 | 266000 | 51.200 | -2.700 | 53.900 | ... | ... | -0.738423 |
| 0.191719 | ... | ... | 3.975 | 0.600 | 4.575 | 268000 | 52.925 | -2.750 | 55.675 | ... | ... | -0.745358 |
| 0.184251 | ... | ... | 3.800 | 0.575 | 4.375 | 270000 | 54.675 | -2.775 | 57.450 | ... | ... | -0.751672 |
| 0.176277 | ... | ... | 3.625 | 0.525 | 4.150 | 272000 | 56.450 | -2.800 | 59.250 | ... | ... | -0.757357 |
| 0.16954 | ... | ... | 3.450 | 0.525 | 3.975 | 274000 | 58.225 | -2.825 | 61.050 | ... | ... | -0.762921 |
| 0.16288 | ... | ... | 3.300 | 0.500 | 3.800 | 276000 | 60.025 | -2.850 | 62.875 | ... | ... | -0.767853 |
| 0.156284 | ... | ... | 3.150 | 0.475 | 3.625 | 278000 | 61.850 | -2.875 | 64.725 | ... | ... | -0.772151 |
| 0.150374 | ... | ... | 3.025 | 0.450 | 3.475 | 280000 | 63.650 | -2.925 | 66.575 | ... | ... | -0.776863 |
| 0.145168 | ... | ... | 2.900 | 0.450 | 3.350 | 282000 | 65.500 | -2.925 | 68.425 | ... | ... | -0.78042 |
| 0.139388 | ... | ... | 2.775 | 0.425 | 3.200 | 284000 | 67.350 | -2.950 | 70.300 | ... | ... | -0.783878 |
| 0.134314 | ... | ... | 2.675 | 0.400 | 3.075 | 286000 | 69.200 | -2.975 | 72.175 | ... | ... | -0.787242 |
| 0.129966 | ... | ... | 2.575 | 0.400 | 2.975 | 288000 | 71.075 | -2.975 | 74.050 | ... | ... | -0.789989 |
| 0.125009 | ... | ... | 2.475 | 0.375 | 2.850 | 290000 | 72.950 | -3 | 75.950 | ... | ... | -0.792653 |
| 0.12078 | ... | ... | 2.375 | 0.375 | 2.750 | 292000 | 74.825 | -3.025 | 77.850 | ... | ... | -0.795239 |
| 0.116604 | ... | ... | 2.300 | 0.350 | 2.650 | 294000 | 76.725 | -3.050 | 79.775 | ... | ... | -0.797226 |
| 0.112477 | ... | ... | 2.225 | 0.325 | 2.550 | 296000 | 78.625 | -3.050 | 81.675 | ... | ... | -0.799147 |
| 0.109096 | ... | ... | 2.150 | 0.325 | 2.475 | 298000 | 80.525 | -3.075 | 83.600 | ... | ... | -0.801006 |
| 0.105765 | ... | ... | 2.075 | 0.325 | 2.400 | 300000 | 82.425 | -3.100 | 85.525 | ... | ... | -0.802805 |
| 0.101768 | ... | ... | 2 | 0.300 | 2.300 | 302000 | 84.350 | -3.100 | 87.450 | ... | ... | -0.804032 |
| 0.098522 | ... | ... | 1.925 | 0.300 | 2.225 | 304000 | 86.250 | -3.150 | 89.400 | ... | ... | -0.805725 |
| 0.095314 | ... | ... | 1.850 | 0.300 | 2.150 | 306000 | 88.175 | -3.150 | 91.325 | ... | ... | -0.806858 |
| 0.092142 | ... | ... | 1.800 | 0.275 | 2.075 | 308000 | 90.125 | -3.150 | 93.275 | ... | ... | -0.807441 |
| 0.089001 | ... | ... | 1.725 | 0.275 | 2 | 310000 | 92.050 | -3.175 | 95.225 | ... | ... | -0.808494 |
| 0.086632 | ... | ... | 1.675 | 0.275 | 1.950 | 312000 | 94 | -3.200 | 97.200 | ... | ... | -0.809011 |
| 0.083553 | ... | ... | 1.625 | 0.250 | 1.875 | 314000 | 95.925 | -3.225 | 99.150 | ... | ... | -0.809993 |
| 0.081248 | ... | ... | 1.575 | 0.250 | 1.825 | 316000 | 97.875 | -3.250 | 101.125 | ... | ... | -0.810451 |
| 0.078219 | ... | ... | 1.525 | 0.225 | 1.750 | 318000 | 99.850 | -3.225 | 103.075 | ... | ... | -0.810398 |
| 0.07597 | ... | ... | 1.475 | 0.225 | 1.700 | 320000 | 101.800 | -3.250 | 105.050 | ... | ... | -0.81081 |
| 0.073747 | ... | ... | ... | ... | 1.650 | 322000 | 103.750 | ... | ... | ... | ... | -0.8112 |
| 0.071548 | ... | ... | ... | ... | 1.600 | 324000 | 105.725 | ... | ... | ... | ... | -0.811096 |
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.