Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925932 | ... | ... | 135.975 | 1.625 | 137.600 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001126 |
| 0.925249 | ... | ... | 133.975 | 1.625 | 135.600 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.001152 |
| 0.924572 | ... | ... | 131.975 | 1.625 | 133.600 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001179 |
| 0.9239 | ... | ... | 129.975 | 1.625 | 131.600 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.002136 |
| 0.923234 | ... | ... | 127.975 | 1.625 | 129.600 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.002185 |
| 0.922572 | ... | ... | 125.975 | 1.625 | 127.600 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.002235 |
| 0.921916 | ... | ... | 123.975 | 1.625 | 125.600 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.002287 |
| 0.921265 | ... | ... | 121.975 | 1.625 | 123.600 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.003248 |
| 0.920618 | ... | ... | 119.975 | 1.625 | 121.600 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.003323 |
| 0.919976 | ... | ... | 117.975 | 1.625 | 119.600 | 110000 | 0.075 | 0 | 0.075 | ... | ... | -0.0034 |
| 0.919338 | ... | ... | 115.975 | 1.625 | 117.600 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.004376 |
| 0.918704 | ... | ... | 113.975 | 1.625 | 115.600 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.004478 |
| 0.918075 | ... | ... | 111.975 | 1.625 | 113.600 | 116000 | 0.100 | 0 | 0.100 | ... | ... | -0.004582 |
| 0.91745 | ... | ... | 109.975 | 1.625 | 111.600 | 118000 | 0.125 | 0 | 0.125 | ... | ... | -0.005592 |
| 0.916829 | ... | ... | 107.975 | 1.625 | 109.600 | 120000 | 0.125 | 0 | 0.125 | ... | ... | -0.005723 |
| 0.916212 | ... | ... | 105.975 | 1.625 | 107.600 | 122000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005858 |
| 0.915598 | ... | ... | 103.975 | 1.625 | 105.600 | 124000 | 0.150 | 0 | 0.150 | ... | ... | -0.006914 |
| 0.914988 | ... | ... | 101.975 | 1.625 | 103.600 | 126000 | 0.175 | 0 | 0.175 | ... | ... | -0.007976 |
| 0.914382 | ... | ... | 99.975 | 1.625 | 101.600 | 128000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.008166 |
| 0.913779 | ... | ... | 97.975 | 1.625 | 99.600 | 130000 | 0.200 | 0 | 0.200 | ... | ... | -0.009265 |
| 0.91318 | ... | ... | 95.975 | 1.625 | 97.600 | 132000 | 0.225 | 0 | 0.225 | ... | ... | -0.01038 |
| 0.912584 | ... | ... | 93.975 | 1.625 | 95.600 | 134000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.010633 |
| 0.911991 | ... | ... | 91.975 | 1.625 | 93.600 | 136000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011797 |
| 0.911401 | ... | ... | 89.975 | 1.625 | 91.600 | 138000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.012985 |
| 0.910815 | ... | ... | 87.975 | 1.625 | 89.600 | 140000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.0142 |
| 0.910231 | ... | ... | 85.975 | 1.625 | 87.600 | 142000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.015447 |
| 0.909651 | ... | ... | 83.975 | 1.625 | 85.600 | 144000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.017594 |
| 0.909073 | ... | ... | 81.975 | 1.625 | 83.600 | 146000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.018912 |
| 0.908499 | ... | ... | 79.975 | 1.625 | 81.600 | 148000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.021123 |
| 0.907927 | ... | ... | 77.975 | 1.625 | 79.600 | 150000 | 0.475 | -0.075 | 0.550 | ... | ... | -0.022529 |
| 0.907358 | ... | ... | 75.975 | 1.625 | 77.600 | 152000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.024829 |
| 0.906791 | ... | ... | 73.975 | 1.625 | 75.600 | 154000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.027176 |
| 0.906227 | ... | ... | 72 | 1.600 | 73.600 | 156000 | 0.650 | -0.100 | 0.750 | ... | ... | -0.030396 |
| 0.905187 | ... | ... | 70.050 | 1.575 | 71.625 | 158000 | 0.700 | -0.125 | 0.825 | ... | ... | -0.032857 |
| 0.904115 | ... | ... | 68.075 | 1.575 | 69.650 | 160000 | 0.775 | -0.125 | 0.900 | 0.850 | 0.850 | -0.036187 |
| 0.902501 | ... | ... | 66.150 | 1.550 | 67.700 | 162000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.039582 |
| 0.900822 | ... | ... | 64.200 | 1.550 | 65.750 | 164000 | 0.925 | -0.150 | 1.075 | ... | ... | -0.043052 |
| 0.899071 | ... | ... | 62.300 | 1.500 | 63.800 | 166000 | 1.025 | -0.150 | 1.175 | ... | ... | -0.04737 |
| 0.8967 | ... | ... | 60.375 | 1.500 | 61.875 | 168000 | 1.125 | -0.150 | 1.275 | ... | ... | -0.051765 |
| 0.893672 | ... | ... | 58.475 | 1.500 | 59.975 | 170000 | 1.225 | -0.150 | 1.375 | ... | ... | -0.056255 |
| 0.890512 | ... | ... | 56.600 | 1.475 | 58.075 | 172000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.061571 |
| 0.886652 | ... | ... | 54.725 | 1.475 | 56.200 | 174000 | 1.475 | -0.150 | 1.625 | ... | ... | -0.06699 |
| 0.882628 | ... | ... | 52.850 | 1.475 | 54.325 | 176000 | 1.600 | -0.150 | 1.750 | ... | ... | -0.072532 |
| 0.877868 | ... | ... | 51 | 1.475 | 52.475 | 178000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.078888 |
| 0.872359 | ... | ... | 49.175 | 1.475 | 50.650 | 180000 | 1.900 | -0.175 | 2.075 | ... | ... | -0.085383 |
| 0.866644 | ... | ... | 47.375 | 1.450 | 48.825 | 182000 | 2.075 | -0.175 | 2.250 | ... | ... | -0.09268 |
| 0.860159 | ... | ... | 45.600 | 1.425 | 47.025 | 184000 | 2.275 | -0.175 | 2.450 | ... | ... | -0.100755 |
| 0.852901 | ... | ... | 43.850 | 1.400 | 45.250 | 186000 | 2.475 | -0.200 | 2.675 | ... | ... | -0.108989 |
| 0.844874 | ... | ... | 42.100 | 1.400 | 43.500 | 188000 | 2.700 | -0.225 | 2.925 | ... | ... | -0.117995 |
| 0.836085 | ... | ... | 40.400 | 1.375 | 41.775 | 190000 | 2.950 | -0.250 | 3.200 | ... | ... | -0.127749 |
| 0.827035 | ... | ... | 38.725 | 1.325 | 40.050 | 192000 | 3.225 | -0.250 | 3.475 | ... | ... | -0.138232 |
| 0.816733 | ... | ... | 37.050 | 1.325 | 38.375 | 194000 | 3.525 | -0.275 | 3.800 | ... | ... | -0.149422 |
| 0.805699 | ... | ... | 35.425 | 1.300 | 36.725 | 196000 | 3.825 | -0.325 | 4.150 | ... | ... | -0.16082 |
| 0.793944 | ... | ... | 33.850 | 1.250 | 35.100 | 198000 | 4.175 | -0.350 | 4.525 | ... | ... | -0.173395 |
| 0.781478 | 33.500 | 32.500 | 32.275 | 1.225 | 33.500 | 200000 | 4.550 | -0.375 | 4.925 | ... | ... | -0.186625 |
| 0.768311 | ... | ... | 30.750 | 1.175 | 31.925 | 202000 | 4.950 | -0.400 | 5.350 | ... | ... | -0.200499 |
| 0.754088 | ... | ... | 29.250 | 1.150 | 30.400 | 204000 | 5.375 | -0.425 | 5.800 | ... | ... | -0.215005 |
| 0.739563 | ... | ... | 27.775 | 1.100 | 28.875 | 206000 | 5.825 | -0.475 | 6.300 | ... | ... | -0.230136 |
| 0.723736 | ... | ... | 26.350 | 1.075 | 27.425 | 208000 | 6.300 | -0.525 | 6.825 | ... | ... | -0.245886 |
| 0.707613 | ... | ... | 24.950 | 1.025 | 25.975 | 210000 | 6.825 | -0.575 | 7.400 | ... | ... | -0.262538 |
| 0.69061 | ... | ... | 23.575 | 1 | 24.575 | 212000 | 7.400 | -0.575 | 7.975 | ... | ... | -0.280002 |
| 0.672814 | ... | ... | 22.250 | 0.975 | 23.225 | 214000 | 7.975 | -0.625 | 8.600 | ... | ... | -0.29774 |
| 0.654498 | ... | ... | 20.975 | 0.925 | 21.900 | 216000 | 8.625 | -0.650 | 9.275 | ... | ... | -0.316422 |
| 0.635658 | ... | ... | 19.700 | 0.900 | 20.600 | 218000 | 9.275 | -0.700 | 9.975 | ... | ... | -0.33539 |
| 0.616161 | ... | ... | 18.500 | 0.850 | 19.350 | 220000 | 10 | -0.700 | 10.700 | ... | ... | -0.35512 |
| 0.596096 | ... | ... | 17.325 | 0.825 | 18.150 | 222000 | 10.750 | -0.725 | 11.475 | ... | ... | -0.375244 |
| 0.575554 | ... | ... | 16.175 | 0.825 | 17 | 224000 | 11.525 | -0.775 | 12.300 | ... | ... | -0.395775 |
| 0.55464 | ... | ... | 15.075 | 0.800 | 15.875 | 226000 | 12.375 | -0.775 | 13.150 | ... | ... | -0.416758 |
| 0.533384 | ... | ... | 14 | 0.825 | 14.825 | 228000 | 13.250 | -0.775 | 14.025 | ... | ... | -0.438035 |
| 0.511807 | 13.825 | 13.800 | 13 | 0.775 | 13.775 | 230000 | 14.175 | -0.800 | 14.975 | ... | ... | -0.459563 |
| 0.490078 | ... | ... | 12.050 | 0.750 | 12.800 | 232000 | 15.150 | -0.825 | 15.975 | ... | ... | -0.481246 |
| 0.46827 | ... | ... | 11.175 | 0.700 | 11.875 | 234000 | 16.175 | -0.875 | 17.050 | ... | ... | -0.502984 |
| 0.446303 | ... | ... | 10.325 | 0.650 | 10.975 | 236000 | 17.225 | -0.950 | 18.175 | ... | ... | -0.524857 |
| 0.424602 | ... | ... | 9.550 | 0.600 | 10.150 | 238000 | 18.350 | -0.975 | 19.325 | ... | ... | -0.546441 |
| 0.402871 | ... | ... | 8.800 | 0.550 | 9.350 | 240000 | 19.500 | -1.050 | 20.550 | ... | ... | -0.56803 |
| 0.381705 | ... | ... | 8.100 | 0.525 | 8.625 | 242000 | 20.725 | -1.075 | 21.800 | ... | ... | -0.589032 |
| 0.360651 | ... | ... | 7.425 | 0.500 | 7.925 | 244000 | 21.975 | -1.100 | 23.075 | ... | ... | -0.609895 |
| 0.34009 | ... | ... | 6.800 | 0.475 | 7.275 | 246000 | 23.275 | -1.150 | 24.425 | ... | ... | -0.630241 |
| 0.320146 | ... | ... | 6.225 | 0.450 | 6.675 | 248000 | 24.625 | -1.175 | 25.800 | ... | ... | -0.649948 |
| 0.300474 | ... | ... | 5.700 | 0.400 | 6.100 | 250000 | 26.025 | -1.200 | 27.225 | ... | ... | -0.668889 |
| 0.28211 | ... | ... | 5.225 | 0.375 | 5.600 | 252000 | 27.475 | -1.225 | 28.700 | ... | ... | -0.686935 |
| 0.264202 | ... | ... | 4.775 | 0.350 | 5.125 | 254000 | 28.975 | -1.250 | 30.225 | ... | ... | -0.703958 |
| 0.247363 | ... | ... | 4.375 | 0.325 | 4.700 | 256000 | 30.500 | -1.275 | 31.775 | ... | ... | -0.720403 |
| 0.2311 | ... | ... | 4 | 0.300 | 4.300 | 258000 | 32.075 | -1.300 | 33.375 | ... | ... | -0.735636 |
| 0.215441 | ... | ... | 3.675 | 0.250 | 3.925 | 260000 | 33.675 | -1.350 | 35.025 | ... | ... | -0.750172 |
| 0.201128 | ... | ... | 3.375 | 0.225 | 3.600 | 262000 | 35.325 | -1.375 | 36.700 | ... | ... | -0.763304 |
| 0.187561 | ... | ... | 3.100 | 0.200 | 3.300 | 264000 | 37 | -1.375 | 38.375 | ... | ... | -0.775618 |
| 0.175557 | ... | ... | 2.850 | 0.200 | 3.050 | 266000 | 38.700 | -1.425 | 40.125 | ... | ... | -0.787082 |
| 0.163635 | ... | ... | 2.625 | 0.175 | 2.800 | 268000 | 40.425 | -1.450 | 41.875 | ... | ... | -0.797665 |
| 0.152583 | ... | ... | 2.425 | 0.150 | 2.575 | 270000 | 42.200 | -1.450 | 43.650 | ... | ... | -0.806562 |
| 0.142445 | ... | ... | 2.225 | 0.150 | 2.375 | 272000 | 43.975 | -1.450 | 45.425 | ... | ... | -0.815274 |
| 0.132367 | ... | ... | 2.050 | 0.125 | 2.175 | 274000 | 45.775 | -1.475 | 47.250 | ... | ... | -0.823024 |
| 0.124167 | ... | ... | 1.900 | 0.125 | 2.025 | 276000 | 47.575 | -1.500 | 49.075 | ... | ... | -0.830612 |
| 0.115111 | ... | ... | 1.750 | 0.100 | 1.850 | 278000 | 49.425 | -1.500 | 50.925 | ... | ... | -0.836395 |
| 0.108029 | ... | ... | 1.625 | 0.100 | 1.725 | 280000 | 51.275 | -1.525 | 52.800 | ... | ... | -0.842011 |
| 0.101034 | ... | ... | 1.500 | 0.100 | 1.600 | 282000 | 53.125 | -1.550 | 54.675 | ... | ... | -0.84748 |
| 0.094103 | ... | ... | 1.400 | 0.075 | 1.475 | 284000 | 55 | -1.550 | 56.550 | ... | ... | -0.851962 |
| 0.087211 | ... | ... | 1.300 | 0.050 | 1.350 | 286000 | 56.900 | -1.575 | 58.475 | ... | ... | -0.855463 |
| 0.081413 | ... | ... | 1.200 | 0.050 | 1.250 | 288000 | 58.800 | -1.575 | 60.375 | ... | ... | -0.858838 |
| 0.076756 | ... | ... | 1.125 | 0.050 | 1.175 | 290000 | 60.725 | -1.575 | 62.300 | ... | ... | -0.861257 |
| 0.071058 | ... | ... | 1.050 | 0.025 | 1.075 | 292000 | 62.650 | -1.600 | 64.250 | ... | ... | -0.863577 |
| 0.066511 | ... | ... | 0.975 | 0.025 | 1 | 294000 | 64.575 | -1.625 | 66.200 | ... | ... | -0.865804 |
| 0.062007 | ... | ... | 0.925 | 0 | 0.925 | 296000 | 66.525 | -1.625 | 68.150 | ... | ... | -0.867125 |
| 0.057533 | ... | ... | 0.850 | 0 | 0.850 | 298000 | 68.500 | -1.600 | 70.100 | ... | ... | -0.867574 |
| 0.054275 | ... | ... | 0.800 | 0 | 0.800 | 300000 | 70.450 | -1.625 | 72.075 | ... | ... | -0.86878 |
| 0.051061 | ... | ... | 0.750 | 0 | 0.750 | 302000 | 72.425 | -1.625 | 74.050 | ... | ... | -0.869145 |
| 0.047886 | ... | ... | 0.725 | -0.025 | 0.700 | 304000 | 74.400 | -1.650 | 76.050 | ... | ... | -0.869479 |
| 0.044742 | ... | ... | 0.675 | -0.025 | 0.650 | 306000 | 76.400 | -1.625 | 78.025 | ... | ... | -0.86903 |
| 0.041621 | ... | ... | 0.625 | -0.025 | 0.600 | 308000 | 78.400 | -1.625 | 80.025 | ... | ... | -0.868582 |
| 0.039783 | 0.625 | 0.600 | 0.600 | -0.025 | 0.575 | 310000 | 80.400 | -1.625 | 82.025 | ... | ... | -0.868135 |
| 0.036708 | ... | ... | 0.550 | -0.025 | 0.525 | 312000 | 82.400 | -1.625 | 84.025 | ... | ... | -0.867689 |
| 0.034933 | 0.475 | 0.475 | 0.525 | -0.025 | 0.500 | 314000 | 84.400 | -1.625 | 86.025 | ... | ... | -0.867244 |
| 0.033186 | ... | ... | 0.500 | -0.025 | 0.475 | 316000 | 86.400 | -1.625 | 88.025 | ... | ... | -0.8668 |
| 0.031465 | ... | ... | 0.475 | -0.025 | 0.450 | 318000 | 88.400 | -1.625 | 90.025 | ... | ... | -0.866356 |
| 0.029766 | ... | ... | 0.425 | 0 | 0.425 | 320000 | 90.400 | -1.625 | 92.025 | ... | ... | -0.865914 |
| 0.028086 | ... | ... | 0.400 | 0 | 0.400 | 322000 | 92.400 | -1.625 | 94.025 | ... | ... | -0.865472 |
| 0.026425 | ... | ... | 0.375 | 0 | 0.375 | 324000 | 94.400 | -1.625 | 96.025 | ... | ... | -0.865031 |
| 0.024776 | ... | ... | 0.350 | 0 | 0.350 | 326000 | 96.400 | -1.625 | 98.025 | ... | ... | -0.864591 |
| 0.02314 | ... | ... | 0.325 | 0 | 0.325 | 328000 | 98.400 | -1.625 | 100.025 | ... | ... | -0.864152 |
| 0.021511 | ... | ... | 0.325 | -0.025 | 0.300 | 330000 | 100.400 | -1.625 | 102.025 | ... | ... | -0.863714 |
| 0.021265 | ... | ... | 0.300 | 0 | 0.300 | 332000 | 102.400 | -1.625 | 104.025 | ... | ... | -0.863277 |
| 0.019664 | ... | ... | 0.275 | 0 | 0.275 | 334000 | 104.400 | -1.625 | 106.025 | ... | ... | -0.86284 |
| 0.018063 | ... | ... | 0.250 | 0 | 0.250 | 336000 | 106.400 | -1.625 | 108.025 | ... | ... | -0.862404 |
| 0.017867 | ... | ... | 0.250 | 0 | 0.250 | 338000 | 108.400 | -1.625 | 110.025 | ... | ... | -0.861969 |
| 0.016283 | ... | ... | 0.250 | -0.025 | 0.225 | 340000 | 110.400 | -1.625 | 112.025 | ... | ... | -0.861535 |
| 0.016113 | ... | ... | 0.225 | 0 | 0.225 | 342000 | 112.400 | -1.625 | 114.025 | ... | ... | -0.861102 |
| 0.01411 | ... | ... | 0.200 | 0 | 0.200 | 350000 | 120.400 | -1.625 | 122.025 | ... | ... | -0.859376 |
| 0.010713 | ... | ... | 0.150 | 0 | 0.150 | 360000 | 130.400 | -1.625 | 132.025 | ... | ... | -0.857236 |
| 0.008861 | ... | ... | 0.125 | 0 | 0.125 | 370000 | 140.400 | -1.625 | 142.025 | ... | ... | -0.855115 |
| 0.007101 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 150.400 | -1.625 | 152.025 | ... | ... | -0.853011 |
| 0.0054 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 160.400 | -1.625 | 162.025 | ... | ... | -0.850925 |
| 0.005215 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 170.400 | -1.625 | 172.025 | ... | ... | -0.848854 |
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.