Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.933283 | ... | ... | 114.225 | 3.175 | 117.400 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.001347 |
| 0.932657 | ... | ... | 112.225 | 3.175 | 115.400 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.002441 |
| 0.932037 | ... | ... | 110.225 | 3.175 | 113.400 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.002503 |
| 0.931422 | ... | ... | 108.225 | 3.175 | 111.400 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.003559 |
| 0.930811 | ... | ... | 106.225 | 3.175 | 109.400 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.003649 |
| 0.930205 | ... | ... | 104.225 | 3.175 | 107.400 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.004704 |
| 0.929604 | ... | ... | 102.225 | 3.175 | 105.400 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.004824 |
| 0.929007 | ... | ... | 100.225 | 3.175 | 103.400 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.005895 |
| 0.928414 | ... | ... | 98.225 | 3.175 | 101.400 | 108000 | 0.125 | 0 | 0.125 | ... | ... | -0.006046 |
| 0.927825 | ... | ... | 96.225 | 3.175 | 99.400 | 110000 | 0.150 | 0 | 0.150 | ... | ... | -0.007147 |
| 0.927241 | ... | ... | 94.225 | 3.175 | 97.400 | 112000 | 0.175 | 0 | 0.175 | ... | ... | -0.008257 |
| 0.92666 | ... | ... | 92.225 | 3.175 | 95.400 | 114000 | 0.200 | 0 | 0.200 | ... | ... | -0.009382 |
| 0.926083 | ... | ... | 90.225 | 3.175 | 93.400 | 116000 | 0.200 | 0 | 0.200 | ... | ... | -0.009626 |
| 0.925509 | ... | ... | 88.225 | 3.175 | 91.400 | 118000 | 0.225 | 0 | 0.225 | ... | ... | -0.010802 |
| 0.92494 | ... | ... | 86.225 | 3.175 | 89.400 | 120000 | 0.250 | 0 | 0.250 | ... | ... | -0.012003 |
| 0.924373 | ... | ... | 84.225 | 3.175 | 87.400 | 122000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.013232 |
| 0.92381 | ... | ... | 82.225 | 3.175 | 85.400 | 124000 | 0.325 | 0 | 0.325 | ... | ... | -0.015376 |
| 0.923251 | ... | ... | 80.225 | 3.175 | 83.400 | 126000 | 0.350 | 0 | 0.350 | ... | ... | -0.016672 |
| 0.922694 | ... | ... | 78.225 | 3.175 | 81.400 | 128000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.018009 |
| 0.922141 | ... | ... | 76.225 | 3.175 | 79.400 | 130000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.020256 |
| 0.921591 | ... | ... | 74.225 | 3.175 | 77.400 | 132000 | 0.475 | 0 | 0.475 | ... | ... | -0.022542 |
| 0.921044 | ... | ... | 72.225 | 3.175 | 75.400 | 134000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.024873 |
| 0.919999 | ... | ... | 70.250 | 3.175 | 73.425 | 136000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.027259 |
| 0.918922 | ... | ... | 68.300 | 3.150 | 71.450 | 138000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.029708 |
| 0.91781 | ... | ... | 66.350 | 3.125 | 69.475 | 140000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.033039 |
| 0.916114 | ... | ... | 64.400 | 3.125 | 67.525 | 142000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.036431 |
| 0.914346 | ... | ... | 62.475 | 3.100 | 65.575 | 144000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.039897 |
| 0.911934 | ... | ... | 60.550 | 3.100 | 63.650 | 146000 | 0.950 | -0.075 | 1.025 | ... | ... | -0.04422 |
| 0.908844 | ... | ... | 58.650 | 3.100 | 61.750 | 148000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.048618 |
| 0.905625 | ... | ... | 56.775 | 3.075 | 59.850 | 150000 | 1.150 | -0.100 | 1.250 | ... | ... | -0.053111 |
| 0.902268 | ... | ... | 54.925 | 3.025 | 57.950 | 152000 | 1.275 | -0.125 | 1.400 | 1.175 | 1.175 | -0.058437 |
| 0.897603 | ... | ... | 53.075 | 3.025 | 56.100 | 154000 | 1.400 | -0.150 | 1.550 | ... | ... | -0.063866 |
| 0.892772 | ... | ... | 51.225 | 3.025 | 54.250 | 156000 | 1.550 | -0.175 | 1.725 | ... | ... | -0.070106 |
| 0.887762 | ... | ... | 49.425 | 2.975 | 52.400 | 158000 | 1.700 | -0.200 | 1.900 | ... | ... | -0.076463 |
| 0.881989 | ... | ... | 47.625 | 2.950 | 50.575 | 160000 | 1.875 | -0.225 | 2.100 | ... | ... | -0.083614 |
| 0.875453 | ... | ... | 45.875 | 2.900 | 48.775 | 162000 | 2.075 | -0.250 | 2.325 | ... | ... | -0.09153 |
| 0.868158 | ... | ... | 44.125 | 2.875 | 47 | 164000 | 2.275 | -0.275 | 2.550 | ... | ... | -0.09958 |
| 0.860115 | ... | ... | 42.400 | 2.850 | 45.250 | 166000 | 2.500 | -0.300 | 2.800 | ... | ... | -0.108385 |
| 0.851849 | ... | ... | 40.675 | 2.825 | 43.500 | 168000 | 2.750 | -0.350 | 3.100 | ... | ... | -0.11792 |
| 0.842828 | ... | ... | 39 | 2.775 | 41.775 | 170000 | 3 | -0.400 | 3.400 | ... | ... | -0.127625 |
| 0.833061 | ... | ... | 37.350 | 2.725 | 40.075 | 172000 | 3.300 | -0.425 | 3.725 | ... | ... | -0.138576 |
| 0.82256 | ... | ... | 35.725 | 2.675 | 38.400 | 174000 | 3.600 | -0.475 | 4.075 | ... | ... | -0.149703 |
| 0.810894 | ... | ... | 34.150 | 2.625 | 36.775 | 176000 | 3.925 | -0.525 | 4.450 | 4 | 4 | -0.161526 |
| 0.79898 | ... | ... | 32.575 | 2.575 | 35.150 | 178000 | 4.300 | -0.550 | 4.850 | ... | ... | -0.174466 |
| 0.786366 | ... | ... | 31.050 | 2.500 | 33.550 | 180000 | 4.675 | -0.625 | 5.300 | 4.625 | 4.625 | -0.187609 |
| 0.772686 | ... | ... | 29.550 | 2.450 | 32 | 182000 | 5.075 | -0.700 | 5.775 | 5.200 | 5.200 | -0.201408 |
| 0.75837 | ... | ... | 28.100 | 2.375 | 30.475 | 184000 | 5.525 | -0.750 | 6.275 | ... | ... | -0.21621 |
| 0.743424 | ... | ... | 26.675 | 2.300 | 28.975 | 186000 | 6 | -0.825 | 6.825 | 6.100 | 6.100 | -0.231597 |
| 0.72756 | ... | ... | 25.300 | 2.225 | 27.525 | 188000 | 6.525 | -0.875 | 7.400 | 7.150 | 6.700 | -0.247861 |
| 0.711128 | ... | ... | 23.950 | 2.150 | 26.100 | 190000 | 7.075 | -0.950 | 8.025 | ... | ... | -0.264643 |
| 0.693894 | ... | ... | 22.650 | 2.075 | 24.725 | 192000 | 7.650 | -1.025 | 8.675 | 7.275 | 7.275 | -0.281943 |
| 0.676148 | ... | ... | 21.375 | 2 | 23.375 | 194000 | 8.275 | -1.100 | 9.375 | ... | ... | -0.299967 |
| 0.657716 | ... | ... | 20.150 | 1.925 | 22.075 | 196000 | 8.925 | -1.200 | 10.125 | ... | ... | -0.318454 |
| 0.638687 | ... | ... | 18.975 | 1.850 | 20.825 | 198000 | 9.650 | -1.250 | 10.900 | ... | ... | -0.337688 |
| 0.619254 | ... | ... | 17.825 | 1.775 | 19.600 | 200000 | 10.375 | -1.350 | 11.725 | 10.500 | 10.025 | -0.357162 |
| 0.599339 | ... | ... | 16.725 | 1.700 | 18.425 | 202000 | 11.175 | -1.400 | 12.575 | ... | ... | -0.377201 |
| 0.579029 | ... | ... | 15.675 | 1.625 | 17.300 | 204000 | 12 | -1.500 | 13.500 | ... | ... | -0.397538 |
| 0.558419 | ... | ... | 14.650 | 1.575 | 16.225 | 206000 | 12.900 | -1.525 | 14.425 | ... | ... | -0.418186 |
| 0.537566 | 14.400 | 14.400 | 13.675 | 1.500 | 15.175 | 208000 | 13.800 | -1.625 | 15.425 | 15 | 14 | -0.43905 |
| 0.516598 | 14.400 | 13.650 | 12.750 | 1.450 | 14.200 | 210000 | 14.775 | -1.675 | 16.450 | 15 | 14.200 | -0.460038 |
| 0.495506 | ... | ... | 11.875 | 1.375 | 13.250 | 212000 | 15.800 | -1.750 | 17.550 | ... | ... | -0.481053 |
| 0.474421 | ... | ... | 11.025 | 1.325 | 12.350 | 214000 | 16.850 | -1.800 | 18.650 | ... | ... | -0.50214 |
| 0.453262 | ... | ... | 10.225 | 1.250 | 11.475 | 216000 | 17.950 | -1.875 | 19.825 | ... | ... | -0.523131 |
| 0.432456 | ... | ... | 9.475 | 1.200 | 10.675 | 218000 | 19.100 | -1.925 | 21.025 | 18.900 | 18.900 | -0.543922 |
| 0.411707 | ... | ... | 8.775 | 1.125 | 9.900 | 220000 | 20.300 | -1.975 | 22.275 | ... | ... | -0.56441 |
| 0.391303 | ... | ... | 8.100 | 1.075 | 9.175 | 222000 | 21.550 | -2.025 | 23.575 | 21.350 | 21.350 | -0.584487 |
| 0.371356 | ... | ... | 7.475 | 1.025 | 8.500 | 224000 | 22.825 | -2.075 | 24.900 | ... | ... | -0.604374 |
| 0.351609 | 8.200 | 8.200 | 6.875 | 0.975 | 7.850 | 226000 | 24.150 | -2.125 | 26.275 | 23.900 | 23.900 | -0.623702 |
| 0.332473 | ... | ... | 6.325 | 0.925 | 7.250 | 228000 | 25.500 | -2.200 | 27.700 | ... | ... | -0.642757 |
| 0.313624 | 7 | 5.950 | 5.800 | 0.875 | 6.675 | 230000 | 26.900 | -2.250 | 29.150 | 26.500 | 26.500 | -0.661094 |
| 0.295556 | ... | ... | 5.350 | 0.800 | 6.150 | 232000 | 28.325 | -2.325 | 30.650 | 27.900 | 27.900 | -0.679065 |
| 0.277876 | ... | ... | 4.900 | 0.750 | 5.650 | 234000 | 29.800 | -2.375 | 32.175 | ... | ... | -0.696144 |
| 0.260602 | ... | ... | 4.500 | 0.675 | 5.175 | 236000 | 31.300 | -2.450 | 33.750 | ... | ... | -0.712749 |
| 0.244354 | ... | ... | 4.125 | 0.625 | 4.750 | 238000 | 32.850 | -2.500 | 35.350 | ... | ... | -0.728276 |
| 0.228637 | 4.100 | 4 | 3.775 | 0.575 | 4.350 | 240000 | 34.400 | -2.575 | 36.975 | ... | ... | -0.743824 |
| 0.213481 | ... | ... | 3.475 | 0.500 | 3.975 | 242000 | 36.025 | -2.625 | 38.650 | ... | ... | -0.75752 |
| 0.198921 | ... | ... | 3.175 | 0.450 | 3.625 | 244000 | 37.650 | -2.675 | 40.325 | ... | ... | -0.771173 |
| 0.184996 | ... | ... | 2.925 | 0.375 | 3.300 | 246000 | 39.300 | -2.750 | 42.050 | ... | ... | -0.784132 |
| 0.172532 | ... | ... | 2.675 | 0.350 | 3.025 | 248000 | 41 | -2.800 | 43.800 | ... | ... | -0.795617 |
| 0.160045 | ... | ... | 2.450 | 0.300 | 2.750 | 250000 | 42.725 | -2.825 | 45.550 | ... | ... | -0.806273 |
| 0.149185 | ... | ... | 2.250 | 0.275 | 2.525 | 252000 | 44.450 | -2.900 | 47.350 | ... | ... | -0.816852 |
| 0.138332 | 2.300 | 2.200 | 2.075 | 0.225 | 2.300 | 254000 | 46.225 | -2.925 | 49.150 | ... | ... | -0.825758 |
| 0.129276 | 2.025 | 2.025 | 1.925 | 0.200 | 2.125 | 256000 | 48.025 | -2.950 | 50.975 | ... | ... | -0.833723 |
| 0.120269 | 1.900 | 1.900 | 1.775 | 0.175 | 1.950 | 258000 | 49.850 | -2.950 | 52.800 | ... | ... | -0.840722 |
| 0.112249 | ... | ... | 1.625 | 0.175 | 1.800 | 260000 | 51.700 | -2.975 | 54.675 | ... | ... | -0.84673 |
| 0.104269 | ... | ... | 1.500 | 0.150 | 1.650 | 262000 | 53.550 | -2.975 | 56.525 | ... | ... | -0.8526 |
| 0.097328 | ... | ... | 1.375 | 0.150 | 1.525 | 264000 | 55.400 | -3.025 | 58.425 | ... | ... | -0.858349 |
| 0.091474 | ... | ... | 1.275 | 0.150 | 1.425 | 266000 | 57.300 | -3.025 | 60.325 | ... | ... | -0.862219 |
| 0.085689 | ... | ... | 1.175 | 0.150 | 1.325 | 268000 | 59.200 | -3.025 | 62.225 | ... | ... | -0.865968 |
| 0.079953 | ... | ... | 1.100 | 0.125 | 1.225 | 270000 | 61.100 | -3.050 | 64.150 | ... | ... | -0.869605 |
| 0.074249 | ... | ... | 1.025 | 0.100 | 1.125 | 272000 | 63 | -3.075 | 66.075 | ... | ... | -0.87314 |
| 0.069694 | ... | ... | 0.950 | 0.100 | 1.050 | 274000 | 64.925 | -3.075 | 68 | ... | ... | -0.875695 |
| 0.065185 | ... | ... | 0.875 | 0.100 | 0.975 | 276000 | 66.875 | -3.075 | 69.950 | ... | ... | -0.877286 |
| 0.061873 | ... | ... | 0.825 | 0.100 | 0.925 | 278000 | 68.825 | -3.075 | 71.900 | ... | ... | -0.878809 |
| 0.057442 | ... | ... | 0.775 | 0.075 | 0.850 | 280000 | 70.775 | -3.100 | 73.875 | ... | ... | -0.880268 |
| 0.054222 | ... | ... | 0.725 | 0.075 | 0.800 | 282000 | 72.725 | -3.125 | 75.850 | ... | ... | -0.881666 |
| 0.051041 | ... | ... | 0.675 | 0.075 | 0.750 | 284000 | 74.700 | -3.125 | 77.825 | ... | ... | -0.882169 |
| 0.047894 | ... | ... | 0.625 | 0.075 | 0.700 | 286000 | 76.650 | -3.150 | 79.800 | ... | ... | -0.883467 |
| 0.046006 | ... | ... | 0.600 | 0.075 | 0.675 | 288000 | 78.650 | -3.125 | 81.775 | ... | ... | -0.883079 |
| 0.042923 | ... | ... | 0.575 | 0.050 | 0.625 | 290000 | 80.625 | -3.150 | 83.775 | ... | ... | -0.88349 |
| 0.041109 | ... | ... | 0.525 | 0.075 | 0.600 | 292000 | 82.600 | -3.175 | 85.775 | ... | ... | -0.883874 |
| 0.038069 | ... | ... | 0.500 | 0.050 | 0.550 | 294000 | 84.600 | -3.175 | 87.775 | ... | ... | -0.883455 |
| 0.036314 | ... | ... | 0.475 | 0.050 | 0.525 | 296000 | 86.600 | -3.175 | 89.775 | ... | ... | -0.883037 |
| 0.034586 | ... | ... | 0.450 | 0.050 | 0.500 | 298000 | 88.600 | -3.175 | 91.775 | ... | ... | -0.882619 |
| 0.032882 | ... | ... | 0.425 | 0.050 | 0.475 | 300000 | 90.600 | -3.175 | 93.775 | ... | ... | -0.882203 |
| 0.031199 | ... | ... | 0.425 | 0.025 | 0.450 | 302000 | 92.600 | -3.175 | 95.775 | ... | ... | -0.881787 |
| 0.029536 | ... | ... | 0.400 | 0.025 | 0.425 | 304000 | 94.600 | -3.175 | 97.775 | ... | ... | -0.881372 |
| 0.027889 | ... | ... | 0.375 | 0.025 | 0.400 | 306000 | 96.600 | -3.175 | 99.775 | ... | ... | -0.880958 |
| 0.026255 | ... | ... | 0.350 | 0.025 | 0.375 | 308000 | 98.600 | -3.175 | 101.775 | ... | ... | -0.880545 |
| 0.024633 | ... | ... | 0.350 | 0 | 0.350 | 310000 | 100.600 | -3.175 | 103.775 | ... | ... | -0.880133 |
| 0.024361 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 102.600 | -3.175 | 105.775 | ... | ... | -0.879722 |
| 0.02277 | ... | ... | 0.325 | 0 | 0.325 | 314000 | 104.600 | -3.175 | 107.775 | ... | ... | -0.879311 |
| 0.021183 | ... | ... | 0.300 | 0 | 0.300 | 316000 | 106.600 | -3.175 | 109.775 | ... | ... | -0.878901 |
| 0.020961 | ... | ... | 0.275 | 0.025 | 0.300 | 318000 | 108.600 | -3.175 | 111.775 | ... | ... | -0.878492 |
| 0.019396 | 0.325 | 0.300 | 0.275 | 0 | 0.275 | 320000 | 110.600 | -3.175 | 113.775 | ... | ... | -0.878084 |
| 0.0192 | ... | ... | 0.250 | 0.025 | 0.275 | 322000 | 112.600 | -3.175 | 115.775 | ... | ... | -0.877677 |
| 0.017651 | ... | ... | 0.250 | 0 | 0.250 | 324000 | 114.600 | -3.175 | 117.775 | ... | ... | -0.87727 |
| 0.017479 | ... | ... | 0.225 | 0.025 | 0.250 | 326000 | 116.600 | -3.175 | 119.775 | ... | ... | -0.876865 |
| 0.01594 | ... | ... | 0.225 | 0 | 0.225 | 328000 | 118.600 | -3.175 | 121.775 | ... | ... | -0.876459 |
| 0.01579 | ... | ... | 0.225 | 0 | 0.225 | 330000 | 120.600 | -3.175 | 123.775 | ... | ... | -0.876055 |
| 0.015644 | ... | ... | 0.200 | 0.025 | 0.225 | 332000 | 122.600 | -3.175 | 125.775 | ... | ... | -0.875652 |
| 0.014126 | ... | ... | 0.200 | 0 | 0.200 | 334000 | 124.600 | -3.175 | 127.775 | ... | ... | -0.875249 |
| 0.014 | ... | ... | 0.175 | 0.025 | 0.200 | 336000 | 126.600 | -3.175 | 129.775 | ... | ... | -0.874847 |
| 0.013876 | ... | ... | 0.175 | 0.025 | 0.200 | 338000 | 128.600 | -3.175 | 131.775 | ... | ... | -0.874446 |
| 0.012371 | ... | ... | 0.175 | 0 | 0.175 | 340000 | 130.600 | -3.175 | 133.775 | ... | ... | -0.874045 |
| 0.012265 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 132.600 | -3.175 | 135.775 | ... | ... | -0.873645 |
| 0.012162 | ... | ... | 0.150 | 0.025 | 0.175 | 344000 | 134.600 | -3.175 | 137.775 | ... | ... | -0.873246 |
| 0.010661 | ... | ... | 0.150 | 0 | 0.150 | 346000 | 136.600 | -3.175 | 139.775 | ... | ... | -0.872848 |
| 0.010573 | ... | ... | 0.150 | 0 | 0.150 | 348000 | 138.600 | -3.175 | 141.775 | ... | ... | -0.87245 |
| 0.010488 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 140.600 | -3.175 | 143.775 | ... | ... | -0.872053 |
| 0.010405 | ... | ... | 0.125 | 0.025 | 0.150 | 352000 | 142.600 | -3.175 | 145.775 | ... | ... | -0.871657 |
| 0.008911 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 144.600 | -3.175 | 147.775 | ... | ... | -0.871262 |
| 0.008842 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 146.600 | -3.175 | 149.775 | ... | ... | -0.870867 |
| 0.008774 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 148.600 | -3.175 | 151.775 | ... | ... | -0.870473 |
| 0.008709 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 150.600 | -3.175 | 153.775 | ... | ... | -0.870079 |
| 0.007003 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 160.600 | -3.175 | 163.775 | ... | ... | -0.868122 |
| 0.006772 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 170.600 | -3.175 | 173.775 | ... | ... | -0.86618 |
| 0.006563 | ... | ... | 0.075 | 0.025 | 0.100 | 390000 | 180.600 | -3.175 | 183.775 | ... | ... | -0.864254 |
| 0.005024 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 190.600 | -3.175 | 193.775 | ... | ... | -0.862343 |
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.