Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946246 | ... | ... | 136.475 | -1.350 | 135.125 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001152 |
| 0.945749 | ... | ... | 134.475 | -1.350 | 133.125 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001179 |
| 0.945257 | ... | ... | 132.475 | -1.350 | 131.125 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001206 |
| 0.944769 | ... | ... | 130.475 | -1.350 | 129.125 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001234 |
| 0.944284 | ... | ... | 128.475 | -1.350 | 127.125 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001263 |
| 0.943804 | ... | ... | 126.475 | -1.350 | 125.125 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001293 |
| 0.943327 | ... | ... | 124.475 | -1.350 | 123.125 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001323 |
| 0.942853 | ... | ... | 122.475 | -1.350 | 121.125 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002396 |
| 0.942383 | ... | ... | 120.475 | -1.350 | 119.125 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002453 |
| 0.941916 | ... | ... | 118.475 | -1.350 | 117.125 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.00251 |
| 0.941452 | ... | ... | 116.475 | -1.350 | 115.125 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002569 |
| 0.940992 | ... | ... | 114.475 | -1.350 | 113.125 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.00263 |
| 0.940534 | ... | ... | 112.475 | -1.350 | 111.125 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.002693 |
| 0.94008 | ... | ... | 110.475 | -1.350 | 109.125 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.003826 |
| 0.939628 | ... | ... | 108.475 | -1.350 | 107.125 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.003917 |
| 0.939179 | ... | ... | 106.475 | -1.350 | 105.125 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.004012 |
| 0.938733 | ... | ... | 104.475 | -1.350 | 103.125 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.005167 |
| 0.938289 | ... | ... | 102.475 | -1.350 | 101.125 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.005293 |
| 0.937848 | ... | ... | 100.475 | -1.350 | 99.125 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.005422 |
| 0.93741 | ... | ... | 98.475 | -1.350 | 97.125 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.006622 |
| 0.936974 | ... | ... | 96.475 | -1.350 | 95.125 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.006787 |
| 0.936541 | ... | ... | 94.475 | -1.350 | 93.125 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.008018 |
| 0.93611 | ... | ... | 92.475 | -1.350 | 91.125 | 136000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.009258 |
| 0.935681 | ... | ... | 90.475 | -1.350 | 89.125 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.009493 |
| 0.935254 | ... | ... | 88.475 | -1.350 | 87.125 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.010783 |
| 0.93483 | ... | ... | 86.475 | -1.350 | 85.125 | 142000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.012095 |
| 0.934408 | ... | ... | 84.475 | -1.350 | 83.125 | 144000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.013436 |
| 0.933988 | ... | ... | 82.475 | -1.350 | 81.125 | 146000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.014808 |
| 0.93357 | ... | ... | 80.475 | -1.350 | 79.125 | 148000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.016217 |
| 0.933154 | ... | ... | 78.475 | -1.350 | 77.125 | 150000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.017667 |
| 0.93274 | ... | ... | 76.475 | -1.350 | 75.125 | 152000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.019161 |
| 0.932328 | ... | ... | 74.475 | -1.350 | 73.125 | 154000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.020705 |
| 0.931304 | ... | ... | 72.475 | -1.325 | 71.150 | 156000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.023295 |
| 0.930872 | ... | ... | 70.500 | -1.350 | 69.150 | 158000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.024955 |
| 0.929786 | ... | ... | 68.500 | -1.325 | 67.175 | 160000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.027664 |
| 0.928654 | ... | ... | 66.525 | -1.325 | 65.200 | 162000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.03044 |
| 0.926785 | ... | ... | 64.575 | -1.325 | 63.250 | 164000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.033292 |
| 0.924829 | ... | ... | 62.600 | -1.300 | 61.300 | 166000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.036232 |
| 0.922779 | ... | ... | 60.650 | -1.300 | 59.350 | 168000 | 0.725 | 0.050 | 0.675 | ... | ... | -0.040214 |
| 0.920626 | ... | ... | 58.700 | -1.300 | 57.400 | 170000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.04336 |
| 0.917624 | ... | ... | 56.775 | -1.300 | 55.475 | 172000 | 0.850 | 0.050 | 0.800 | ... | ... | -0.047557 |
| 0.914477 | ... | ... | 54.850 | -1.300 | 53.550 | 174000 | 0.950 | 0.075 | 0.875 | ... | ... | -0.052787 |
| 0.910424 | ... | ... | 52.925 | -1.275 | 51.650 | 176000 | 1.025 | 0.075 | 0.950 | ... | ... | -0.057247 |
| 0.906188 | ... | ... | 51 | -1.250 | 49.750 | 178000 | 1.125 | 0.075 | 1.050 | ... | ... | -0.062754 |
| 0.901752 | ... | ... | 49.100 | -1.250 | 47.850 | 180000 | 1.225 | 0.100 | 1.125 | ... | ... | -0.068429 |
| 0.896344 | ... | ... | 47.225 | -1.250 | 45.975 | 182000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.075147 |
| 0.890693 | ... | ... | 45.350 | -1.250 | 44.100 | 184000 | 1.475 | 0.125 | 1.350 | ... | ... | -0.082061 |
| 0.884031 | ... | ... | 43.475 | -1.225 | 42.250 | 186000 | 1.600 | 0.100 | 1.500 | ... | ... | -0.089204 |
| 0.876348 | ... | ... | 41.650 | -1.225 | 40.425 | 188000 | 1.750 | 0.125 | 1.625 | ... | ... | -0.097413 |
| 0.868356 | ... | ... | 39.800 | -1.200 | 38.600 | 190000 | 1.925 | 0.125 | 1.800 | 1.750 | 1.750 | -0.106671 |
| 0.859312 | ... | ... | 38 | -1.200 | 36.800 | 192000 | 2.100 | 0.125 | 1.975 | ... | ... | -0.116217 |
| 0.849211 | ... | ... | 36.200 | -1.175 | 35.025 | 194000 | 2.325 | 0.150 | 2.175 | 2.425 | 2.425 | -0.127552 |
| 0.838055 | ... | ... | 34.450 | -1.175 | 33.275 | 196000 | 2.550 | 0.175 | 2.375 | 2.550 | 2.550 | -0.139198 |
| 0.825844 | ... | ... | 32.700 | -1.150 | 31.550 | 198000 | 2.800 | 0.175 | 2.625 | 2.925 | 2.850 | -0.151893 |
| 0.812577 | ... | ... | 30.975 | -1.125 | 29.850 | 200000 | 3.075 | 0.200 | 2.875 | 2.875 | 2.875 | -0.165631 |
| 0.79825 | ... | ... | 29.300 | -1.125 | 28.175 | 202000 | 3.400 | 0.225 | 3.175 | ... | ... | -0.181003 |
| 0.782316 | ... | ... | 27.650 | -1.100 | 26.550 | 204000 | 3.750 | 0.250 | 3.500 | ... | ... | -0.197349 |
| 0.764873 | ... | ... | 26.025 | -1.050 | 24.975 | 206000 | 4.125 | 0.275 | 3.850 | ... | ... | -0.214675 |
| 0.746481 | ... | ... | 24.450 | -1.025 | 23.425 | 208000 | 4.550 | 0.300 | 4.250 | ... | ... | -0.233466 |
| 0.727116 | ... | ... | 22.900 | -1 | 21.900 | 210000 | 5.025 | 0.325 | 4.700 | 4.750 | 4.750 | -0.253613 |
| 0.706012 | ... | ... | 21.400 | -0.950 | 20.450 | 212000 | 5.550 | 0.375 | 5.175 | 5.250 | 5.150 | -0.275007 |
| 0.684046 | ... | ... | 19.950 | -0.925 | 19.025 | 214000 | 6.100 | 0.400 | 5.700 | ... | ... | -0.297218 |
| 0.660902 | ... | ... | 18.550 | -0.900 | 17.650 | 216000 | 6.700 | 0.450 | 6.250 | ... | ... | -0.320565 |
| 0.636462 | ... | ... | 17.200 | -0.850 | 16.350 | 218000 | 7.350 | 0.475 | 6.875 | ... | ... | -0.344949 |
| 0.611301 | ... | ... | 15.875 | -0.800 | 15.075 | 220000 | 8.050 | 0.525 | 7.525 | ... | ... | -0.370275 |
| 0.585241 | ... | ... | 14.625 | -0.775 | 13.850 | 222000 | 8.800 | 0.550 | 8.250 | ... | ... | -0.396449 |
| 0.558371 | ... | ... | 13.425 | -0.750 | 12.675 | 224000 | 9.600 | 0.600 | 9 | ... | ... | -0.423382 |
| 0.530795 | ... | ... | 12.275 | -0.700 | 11.575 | 226000 | 10.450 | 0.625 | 9.825 | 10 | 10 | -0.450987 |
| 0.502619 | 10.500 | 10.500 | 11.175 | -0.675 | 10.500 | 228000 | 11.350 | 0.650 | 10.700 | 10.825 | 10.825 | -0.479176 |
| 0.474032 | 9.625 | 9.625 | 10.125 | -0.625 | 9.500 | 230000 | 12.325 | 0.700 | 11.625 | 11.500 | 11.500 | -0.507719 |
| 0.444883 | ... | ... | 9.125 | -0.600 | 8.525 | 232000 | 13.325 | 0.725 | 12.600 | ... | ... | -0.536761 |
| 0.415625 | ... | ... | 8.200 | -0.575 | 7.625 | 234000 | 14.400 | 0.750 | 13.650 | ... | ... | -0.565847 |
| 0.38656 | ... | ... | 7.350 | -0.550 | 6.800 | 236000 | 15.550 | 0.800 | 14.750 | ... | ... | -0.59467 |
| 0.358012 | 6.400 | 6.400 | 6.550 | -0.500 | 6.050 | 238000 | 16.750 | 0.825 | 15.925 | ... | ... | -0.623345 |
| 0.329804 | 5.250 | 5.250 | 5.825 | -0.475 | 5.350 | 240000 | 18.050 | 0.875 | 17.175 | ... | ... | -0.650733 |
| 0.302659 | ... | ... | 5.150 | -0.425 | 4.725 | 242000 | 19.400 | 0.925 | 18.475 | ... | ... | -0.677425 |
| 0.276952 | 4.400 | 4.100 | 4.550 | -0.375 | 4.175 | 244000 | 20.800 | 0.950 | 19.850 | ... | ... | -0.703273 |
| 0.252334 | 3.700 | 3.700 | 4.025 | -0.350 | 3.675 | 246000 | 22.300 | 1 | 21.300 | ... | ... | -0.726644 |
| 0.229803 | 3.525 | 3.200 | 3.550 | -0.300 | 3.250 | 248000 | 23.825 | 1.025 | 22.800 | ... | ... | -0.749342 |
| 0.208885 | 3.050 | 3.025 | 3.125 | -0.250 | 2.875 | 250000 | 25.425 | 1.075 | 24.350 | ... | ... | -0.76964 |
| 0.188823 | ... | ... | 2.750 | -0.225 | 2.525 | 252000 | 27.075 | 1.125 | 25.950 | ... | ... | -0.788078 |
| 0.17066 | 2.300 | 2.300 | 2.425 | -0.200 | 2.225 | 254000 | 28.750 | 1.125 | 27.625 | ... | ... | -0.805449 |
| 0.154626 | ... | ... | 2.125 | -0.150 | 1.975 | 256000 | 30.475 | 1.175 | 29.300 | ... | ... | -0.820681 |
| 0.138636 | ... | ... | 1.875 | -0.150 | 1.725 | 258000 | 32.225 | 1.175 | 31.050 | ... | ... | -0.83467 |
| 0.124995 | ... | ... | 1.675 | -0.150 | 1.525 | 260000 | 34.025 | 1.225 | 32.800 | ... | ... | -0.846244 |
| 0.11267 | ... | ... | 1.475 | -0.125 | 1.350 | 262000 | 35.825 | 1.225 | 34.600 | ... | ... | -0.857577 |
| 0.101727 | ... | ... | 1.300 | -0.100 | 1.200 | 264000 | 37.675 | 1.250 | 36.425 | ... | ... | -0.866339 |
| 0.092238 | ... | ... | 1.175 | -0.100 | 1.075 | 266000 | 39.525 | 1.250 | 38.275 | ... | ... | -0.874855 |
| 0.082856 | ... | ... | 1.050 | -0.100 | 0.950 | 268000 | 41.400 | 1.250 | 40.150 | ... | ... | -0.881929 |
| 0.074987 | ... | ... | 0.925 | -0.075 | 0.850 | 270000 | 43.300 | 1.275 | 42.025 | ... | ... | -0.887542 |
| 0.068705 | ... | ... | 0.825 | -0.050 | 0.775 | 272000 | 45.225 | 1.300 | 43.925 | ... | ... | -0.891704 |
| 0.062545 | ... | ... | 0.750 | -0.050 | 0.700 | 274000 | 47.150 | 1.300 | 45.850 | ... | ... | -0.895677 |
| 0.056473 | ... | ... | 0.675 | -0.050 | 0.625 | 276000 | 49.075 | 1.300 | 47.775 | ... | ... | -0.899483 |
| 0.052052 | ... | ... | 0.600 | -0.025 | 0.575 | 278000 | 51.025 | 1.300 | 49.725 | ... | ... | -0.901907 |
| 0.047727 | ... | ... | 0.550 | -0.025 | 0.525 | 280000 | 53 | 1.325 | 51.675 | ... | ... | -0.903004 |
| 0.043476 | ... | ... | 0.500 | -0.025 | 0.475 | 282000 | 54.950 | 1.325 | 53.625 | ... | ... | -0.905206 |
| 0.040937 | ... | ... | 0.450 | 0 | 0.450 | 284000 | 56.925 | 1.325 | 55.600 | ... | ... | -0.906136 |
| 0.036815 | ... | ... | 0.425 | -0.025 | 0.400 | 286000 | 58.900 | 1.325 | 57.575 | ... | ... | -0.907005 |
| 0.034417 | ... | ... | 0.375 | 0 | 0.375 | 288000 | 60.900 | 1.350 | 59.550 | ... | ... | -0.906704 |
| 0.032078 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 62.875 | 1.350 | 61.525 | ... | ... | -0.907487 |
| 0.029791 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 64.875 | 1.350 | 63.525 | ... | ... | -0.907155 |
| 0.027549 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 66.875 | 1.350 | 65.525 | ... | ... | -0.906824 |
| 0.025343 | ... | ... | 0.275 | 0 | 0.275 | 296000 | 68.875 | 1.350 | 67.525 | ... | ... | -0.906494 |
| 0.024903 | ... | ... | 0.275 | 0 | 0.275 | 298000 | 70.875 | 1.350 | 69.525 | ... | ... | -0.906164 |
| 0.022775 | ... | ... | 0.250 | 0 | 0.250 | 300000 | 72.875 | 1.350 | 71.525 | ... | ... | -0.905836 |
| 0.020667 | ... | ... | 0.225 | 0 | 0.225 | 302000 | 74.875 | 1.350 | 73.525 | ... | ... | -0.905508 |
| 0.020334 | ... | ... | 0.225 | 0 | 0.225 | 304000 | 76.875 | 1.350 | 75.525 | ... | ... | -0.90518 |
| 0.018279 | ... | ... | 0.225 | -0.025 | 0.200 | 306000 | 78.875 | 1.350 | 77.525 | ... | ... | -0.904853 |
| 0.017998 | ... | ... | 0.200 | 0 | 0.200 | 308000 | 80.875 | 1.350 | 79.525 | ... | ... | -0.904528 |
| 0.015982 | ... | ... | 0.200 | -0.025 | 0.175 | 310000 | 82.875 | 1.350 | 81.525 | ... | ... | -0.904202 |
| 0.015747 | ... | ... | 0.200 | -0.025 | 0.175 | 312000 | 84.875 | 1.350 | 83.525 | ... | ... | -0.903877 |
| 0.013755 | ... | ... | 0.175 | -0.025 | 0.150 | 314000 | 86.875 | 1.350 | 85.525 | ... | ... | -0.903553 |
| 0.013562 | ... | ... | 0.175 | -0.025 | 0.150 | 316000 | 88.875 | 1.350 | 87.525 | ... | ... | -0.90323 |
| 0.013376 | ... | ... | 0.175 | -0.025 | 0.150 | 318000 | 90.875 | 1.350 | 89.525 | ... | ... | -0.902907 |
| 0.011422 | ... | ... | 0.150 | -0.025 | 0.125 | 320000 | 92.875 | 1.350 | 91.525 | ... | ... | -0.902585 |
| 0.011272 | ... | ... | 0.150 | -0.025 | 0.125 | 322000 | 94.875 | 1.350 | 93.525 | ... | ... | -0.902264 |
| 0.011127 | ... | ... | 0.150 | -0.025 | 0.125 | 324000 | 96.875 | 1.350 | 95.525 | ... | ... | -0.901943 |
| 0.010987 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 98.875 | 1.350 | 97.525 | ... | ... | -0.901623 |
| 0.009075 | ... | ... | 0.125 | -0.025 | 0.100 | 328000 | 100.875 | 1.350 | 99.525 | ... | ... | -0.901303 |
| 0.008965 | ... | ... | 0.125 | -0.025 | 0.100 | 330000 | 102.875 | 1.350 | 101.525 | ... | ... | -0.900984 |
| 0.008858 | ... | ... | 0.125 | -0.025 | 0.100 | 332000 | 104.875 | 1.350 | 103.525 | ... | ... | -0.900666 |
| 0.008755 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 106.875 | 1.350 | 105.525 | ... | ... | -0.900348 |
| 0.008656 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 108.875 | 1.350 | 107.525 | ... | ... | -0.900031 |
| 0.006777 | ... | ... | 0.100 | -0.025 | 0.075 | 338000 | 110.875 | 1.350 | 109.525 | ... | ... | -0.899715 |
| 0.006702 | ... | ... | 0.100 | -0.025 | 0.075 | 340000 | 112.875 | 1.350 | 111.525 | ... | ... | -0.899399 |
| 0.006629 | ... | ... | 0.075 | 0 | 0.075 | 342000 | 114.875 | 1.350 | 113.525 | ... | ... | -0.899083 |
| 0.006559 | ... | ... | 0.075 | 0 | 0.075 | 344000 | 116.875 | 1.350 | 115.525 | ... | ... | -0.898768 |
| 0.006491 | ... | ... | 0.075 | 0 | 0.075 | 346000 | 118.875 | 1.350 | 117.525 | ... | ... | -0.898454 |
| 0.006425 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 120.875 | 1.350 | 119.525 | ... | ... | -0.898141 |
| 0.00636 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 122.875 | 1.350 | 121.525 | ... | ... | -0.897827 |
| 0.006298 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 124.875 | 1.350 | 123.525 | ... | ... | -0.897515 |
| 0.006237 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 126.875 | 1.350 | 125.525 | ... | ... | -0.897203 |
| 0.004422 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 128.875 | 1.350 | 127.525 | ... | ... | -0.896891 |
| 0.00438 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 130.875 | 1.350 | 129.525 | ... | ... | -0.89658 |
| 0.00434 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 132.875 | 1.350 | 131.525 | ... | ... | -0.89627 |
| 0.004152 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 142.875 | 1.350 | 141.525 | ... | ... | -0.894726 |
| 0.003986 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 152.875 | 1.350 | 151.525 | ... | ... | -0.893195 |
| 0.003839 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 162.875 | 1.350 | 161.525 | ... | ... | -0.891676 |
| 0.003707 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 172.875 | 1.350 | 171.525 | ... | ... | -0.890169 |
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.