Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.892481 | ... | ... | 115.725 | -0.200 | 115.525 | 106000 | 0.275 | 0 | 0.275 | ... | ... | -0.009573 |
| 0.891592 | ... | ... | 113.725 | -0.200 | 113.525 | 108000 | 0.275 | 0 | 0.275 | ... | ... | -0.0098 |
| 0.890709 | ... | ... | 111.725 | -0.200 | 111.525 | 110000 | 0.300 | 0 | 0.300 | ... | ... | -0.010709 |
| 0.889832 | ... | ... | 109.725 | -0.200 | 109.525 | 112000 | 0.325 | 0 | 0.325 | ... | ... | -0.011637 |
| 0.888961 | ... | ... | 107.725 | -0.200 | 107.525 | 114000 | 0.350 | 0 | 0.350 | ... | ... | -0.012587 |
| 0.888096 | ... | ... | 105.725 | -0.200 | 105.525 | 116000 | 0.375 | 0 | 0.375 | ... | ... | -0.013561 |
| 0.887236 | ... | ... | 103.725 | -0.200 | 103.525 | 118000 | 0.400 | 0 | 0.400 | ... | ... | -0.014559 |
| 0.886382 | ... | ... | 101.725 | -0.200 | 101.525 | 120000 | 0.425 | 0 | 0.425 | ... | ... | -0.015584 |
| 0.885533 | ... | ... | 99.725 | -0.200 | 99.525 | 122000 | 0.450 | 0 | 0.450 | ... | ... | -0.016637 |
| 0.884689 | ... | ... | 97.725 | -0.200 | 97.525 | 124000 | 0.500 | 0 | 0.500 | ... | ... | -0.018385 |
| 0.883851 | ... | ... | 95.725 | -0.200 | 95.525 | 126000 | 0.525 | 0 | 0.525 | ... | ... | -0.019504 |
| 0.883017 | ... | ... | 93.725 | -0.200 | 93.525 | 128000 | 0.550 | 0 | 0.550 | ... | ... | -0.020656 |
| 0.882188 | ... | ... | 91.725 | -0.200 | 91.525 | 130000 | 0.600 | 0 | 0.600 | ... | ... | -0.02251 |
| 0.881364 | ... | ... | 89.725 | -0.200 | 89.525 | 132000 | 0.650 | 0 | 0.650 | ... | ... | -0.024403 |
| 0.880544 | ... | ... | 87.725 | -0.200 | 87.525 | 134000 | 0.700 | 0 | 0.700 | ... | ... | -0.026337 |
| 0.879729 | ... | ... | 85.725 | -0.200 | 85.525 | 136000 | 0.750 | 0 | 0.750 | ... | ... | -0.028318 |
| 0.878918 | ... | ... | 83.725 | -0.200 | 83.525 | 138000 | 0.800 | 0 | 0.800 | ... | ... | -0.030349 |
| 0.878111 | ... | ... | 81.725 | -0.200 | 81.525 | 140000 | 0.850 | 0 | 0.850 | ... | ... | -0.032435 |
| 0.877308 | ... | ... | 79.725 | -0.200 | 79.525 | 142000 | 0.925 | 0 | 0.925 | ... | ... | -0.035222 |
| 0.876188 | ... | ... | 77.750 | -0.200 | 77.550 | 144000 | 0.975 | 0 | 0.975 | ... | ... | -0.03743 |
| 0.875048 | ... | ... | 75.775 | -0.200 | 75.575 | 146000 | 1.050 | 0 | 1.050 | ... | ... | -0.040343 |
| 0.873887 | ... | ... | 73.800 | -0.200 | 73.600 | 148000 | 1.150 | 0.025 | 1.125 | ... | ... | -0.04395 |
| 0.872348 | ... | ... | 71.850 | -0.200 | 71.650 | 150000 | 1.225 | 0 | 1.225 | ... | ... | -0.047005 |
| 0.870396 | ... | ... | 69.900 | -0.175 | 69.725 | 152000 | 1.300 | 0 | 1.300 | ... | ... | -0.050145 |
| 0.868373 | ... | ... | 67.975 | -0.175 | 67.800 | 154000 | 1.400 | 0 | 1.400 | ... | ... | -0.053986 |
| 0.866272 | ... | ... | 66.050 | -0.175 | 65.875 | 156000 | 1.500 | 0 | 1.500 | ... | ... | -0.057919 |
| 0.863699 | ... | ... | 64.150 | -0.175 | 63.975 | 158000 | 1.625 | 0.025 | 1.600 | ... | ... | -0.062544 |
| 0.86102 | ... | ... | 62.250 | -0.175 | 62.075 | 160000 | 1.725 | 0 | 1.725 | ... | ... | -0.066685 |
| 0.857825 | ... | ... | 60.375 | -0.175 | 60.200 | 162000 | 1.850 | 0 | 1.850 | ... | ... | -0.071527 |
| 0.854494 | ... | ... | 58.500 | -0.175 | 58.325 | 164000 | 2 | 0.025 | 1.975 | ... | ... | -0.077058 |
| 0.850606 | ... | ... | 56.650 | -0.175 | 56.475 | 166000 | 2.125 | 0 | 2.125 | ... | ... | -0.082155 |
| 0.846552 | ... | ... | 54.825 | -0.200 | 54.625 | 168000 | 2.300 | 0.025 | 2.275 | ... | ... | -0.088497 |
| 0.841491 | ... | ... | 53 | -0.175 | 52.825 | 170000 | 2.450 | 0 | 2.450 | ... | ... | -0.094441 |
| 0.836644 | ... | ... | 51.175 | -0.175 | 51 | 172000 | 2.650 | 0.025 | 2.625 | ... | ... | -0.101601 |
| 0.830761 | ... | ... | 49.400 | -0.175 | 49.225 | 174000 | 2.850 | 0.025 | 2.825 | ... | ... | -0.108912 |
| 0.82465 | ... | ... | 47.625 | -0.175 | 47.450 | 176000 | 3.050 | 0.025 | 3.025 | ... | ... | -0.116398 |
| 0.817489 | ... | ... | 45.875 | -0.150 | 45.725 | 178000 | 3.275 | 0 | 3.275 | ... | ... | -0.124563 |
| 0.810081 | ... | ... | 44.175 | -0.175 | 44 | 180000 | 3.525 | 0 | 3.525 | ... | ... | -0.133393 |
| 0.802015 | ... | ... | 42.475 | -0.175 | 42.300 | 182000 | 3.800 | 0 | 3.800 | ... | ... | -0.142872 |
| 0.793292 | ... | ... | 40.800 | -0.175 | 40.625 | 184000 | 4.100 | 0.025 | 4.075 | ... | ... | -0.152984 |
| 0.783913 | ... | ... | 39.150 | -0.175 | 38.975 | 186000 | 4.425 | 0.025 | 4.400 | ... | ... | -0.163712 |
| 0.77388 | ... | ... | 37.525 | -0.175 | 37.350 | 188000 | 4.750 | 0.025 | 4.725 | ... | ... | -0.174654 |
| 0.762864 | ... | ... | 35.925 | -0.150 | 35.775 | 190000 | 5.125 | 0.025 | 5.100 | ... | ... | -0.18659 |
| 0.751554 | ... | ... | 34.350 | -0.150 | 34.200 | 192000 | 5.525 | 0.050 | 5.475 | ... | ... | -0.199097 |
| 0.739304 | ... | ... | 32.825 | -0.150 | 32.675 | 194000 | 5.925 | 0.025 | 5.900 | ... | ... | -0.211842 |
| 0.726737 | ... | ... | 31.300 | -0.150 | 31.150 | 196000 | 6.375 | 0.025 | 6.350 | ... | ... | -0.225479 |
| 0.713278 | ... | ... | 29.825 | -0.150 | 29.675 | 198000 | 6.850 | 0.025 | 6.825 | ... | ... | -0.239655 |
| 0.698993 | ... | ... | 28.400 | -0.150 | 28.250 | 200000 | 7.375 | 0.050 | 7.325 | ... | ... | -0.254612 |
| 0.684168 | ... | ... | 26.975 | -0.125 | 26.850 | 202000 | 7.900 | 0.050 | 7.850 | ... | ... | -0.269817 |
| 0.668808 | ... | ... | 25.600 | -0.125 | 25.475 | 204000 | 8.475 | 0.050 | 8.425 | ... | ... | -0.285742 |
| 0.652915 | ... | ... | 24.250 | -0.125 | 24.125 | 206000 | 9.075 | 0.050 | 9.025 | ... | ... | -0.30213 |
| 0.636348 | ... | ... | 22.950 | -0.125 | 22.825 | 208000 | 9.700 | 0.050 | 9.650 | ... | ... | -0.31898 |
| 0.619298 | ... | ... | 21.675 | -0.125 | 21.550 | 210000 | 10.375 | 0.050 | 10.325 | ... | ... | -0.33641 |
| 0.601763 | ... | ... | 20.450 | -0.150 | 20.300 | 212000 | 11.075 | 0.050 | 11.025 | ... | ... | -0.354247 |
| 0.583679 | ... | ... | 19.225 | -0.125 | 19.100 | 214000 | 11.825 | 0.075 | 11.750 | ... | ... | -0.372554 |
| 0.565126 | ... | ... | 18.075 | -0.125 | 17.950 | 216000 | 12.600 | 0.075 | 12.525 | ... | ... | -0.391214 |
| 0.546187 | ... | ... | 16.925 | -0.125 | 16.800 | 218000 | 13.400 | 0.075 | 13.325 | ... | ... | -0.410232 |
| 0.526857 | ... | ... | 15.825 | -0.100 | 15.725 | 220000 | 14.250 | 0.100 | 14.150 | ... | ... | -0.429583 |
| 0.507123 | ... | ... | 14.775 | -0.125 | 14.650 | 222000 | 15.125 | 0.100 | 15.025 | ... | ... | -0.449243 |
| 0.487169 | ... | ... | 13.750 | -0.100 | 13.650 | 224000 | 16.025 | 0.075 | 15.950 | ... | ... | -0.46922 |
| 0.46692 | ... | ... | 12.775 | -0.100 | 12.675 | 226000 | 17 | 0.100 | 16.900 | ... | ... | -0.489261 |
| 0.446366 | ... | ... | 11.825 | -0.100 | 11.725 | 228000 | 18 | 0.100 | 17.900 | ... | ... | -0.509503 |
| 0.425901 | ... | ... | 10.925 | -0.075 | 10.850 | 230000 | 19.050 | 0.100 | 18.950 | ... | ... | -0.52975 |
| 0.40525 | ... | ... | 10.100 | -0.100 | 10 | 232000 | 20.150 | 0.100 | 20.050 | ... | ... | -0.549903 |
| 0.384682 | ... | ... | 9.300 | -0.100 | 9.200 | 234000 | 21.300 | 0.100 | 21.200 | ... | ... | -0.569857 |
| 0.364626 | ... | ... | 8.550 | -0.075 | 8.475 | 236000 | 22.500 | 0.125 | 22.375 | ... | ... | -0.589504 |
| 0.344593 | ... | ... | 7.850 | -0.075 | 7.775 | 238000 | 23.750 | 0.125 | 23.625 | ... | ... | -0.608731 |
| 0.32498 | ... | ... | 7.200 | -0.075 | 7.125 | 240000 | 25.050 | 0.125 | 24.925 | ... | ... | -0.627423 |
| 0.306351 | ... | ... | 6.600 | -0.050 | 6.550 | 242000 | 26.400 | 0.125 | 26.275 | ... | ... | -0.64546 |
| 0.287994 | ... | ... | 6.075 | -0.075 | 6 | 244000 | 27.825 | 0.150 | 27.675 | ... | ... | -0.662263 |
| 0.270441 | ... | ... | 5.575 | -0.075 | 5.500 | 246000 | 29.275 | 0.150 | 29.125 | ... | ... | -0.67859 |
| 0.253827 | ... | ... | 5.125 | -0.075 | 5.050 | 248000 | 30.775 | 0.150 | 30.625 | ... | ... | -0.693899 |
| 0.238288 | ... | ... | 4.700 | -0.050 | 4.650 | 250000 | 32.325 | 0.150 | 32.175 | ... | ... | -0.708071 |
| 0.223335 | ... | ... | 4.350 | -0.075 | 4.275 | 252000 | 33.925 | 0.150 | 33.775 | ... | ... | -0.720995 |
| 0.209658 | ... | ... | 4 | -0.050 | 3.950 | 254000 | 35.550 | 0.150 | 35.400 | ... | ... | -0.733171 |
| 0.196701 | ... | ... | 3.700 | -0.050 | 3.650 | 256000 | 37.200 | 0.150 | 37.050 | ... | ... | -0.744575 |
| 0.184498 | ... | ... | 3.425 | -0.050 | 3.375 | 258000 | 38.900 | 0.150 | 38.750 | ... | ... | -0.754538 |
| 0.173088 | ... | ... | 3.175 | -0.050 | 3.125 | 260000 | 40.625 | 0.175 | 40.450 | ... | ... | -0.763647 |
| 0.162511 | ... | ... | 2.950 | -0.050 | 2.900 | 262000 | 42.375 | 0.175 | 42.200 | ... | ... | -0.771884 |
| 0.152806 | ... | ... | 2.750 | -0.050 | 2.700 | 264000 | 44.150 | 0.175 | 43.975 | ... | ... | -0.77924 |
| 0.144011 | ... | ... | 2.550 | -0.025 | 2.525 | 266000 | 45.925 | 0.150 | 45.775 | ... | ... | -0.786397 |
| 0.135316 | ... | ... | 2.375 | -0.025 | 2.350 | 268000 | 47.750 | 0.175 | 47.575 | ... | ... | -0.79198 |
| 0.126692 | ... | ... | 2.225 | -0.050 | 2.175 | 270000 | 49.575 | 0.175 | 49.400 | ... | ... | -0.797375 |
| 0.119898 | ... | ... | 2.075 | -0.025 | 2.050 | 272000 | 51.425 | 0.175 | 51.250 | ... | ... | -0.801896 |
| 0.112297 | ... | ... | 1.925 | -0.025 | 1.900 | 274000 | 53.275 | 0.175 | 53.100 | ... | ... | -0.806254 |
| 0.105672 | ... | ... | 1.800 | -0.025 | 1.775 | 276000 | 55.150 | 0.175 | 54.975 | ... | ... | -0.809761 |
| 0.100064 | ... | ... | 1.700 | -0.025 | 1.675 | 278000 | 57.025 | 0.175 | 56.850 | ... | ... | -0.813132 |
| 0.094537 | ... | ... | 1.575 | 0 | 1.575 | 280000 | 58.925 | 0.175 | 58.750 | ... | ... | -0.81568 |
| 0.089079 | ... | ... | 1.500 | -0.025 | 1.475 | 282000 | 60.850 | 0.200 | 60.650 | ... | ... | -0.81743 |
| 0.083675 | ... | ... | 1.400 | -0.025 | 1.375 | 284000 | 62.775 | 0.200 | 62.575 | ... | ... | -0.819089 |
| 0.079327 | ... | ... | 1.325 | -0.025 | 1.300 | 286000 | 64.700 | 0.200 | 64.500 | ... | ... | -0.820664 |
| 0.075041 | ... | ... | 1.250 | -0.025 | 1.225 | 288000 | 66.650 | 0.200 | 66.450 | ... | ... | -0.821499 |
| 0.070806 | ... | ... | 1.175 | -0.025 | 1.150 | 290000 | 68.600 | 0.200 | 68.400 | ... | ... | -0.822277 |
| 0.067665 | ... | ... | 1.125 | -0.025 | 1.100 | 292000 | 70.550 | 0.200 | 70.350 | ... | ... | -0.823004 |
| 0.064583 | ... | ... | 1.050 | 0 | 1.050 | 294000 | 72.525 | 0.200 | 72.325 | ... | ... | -0.82305 |
| 0.061551 | ... | ... | 1 | 0 | 1 | 296000 | 74.500 | 0.200 | 74.300 | ... | ... | -0.823071 |
| 0.058565 | ... | ... | 0.950 | 0 | 0.950 | 298000 | 76.500 | 0.200 | 76.300 | ... | ... | -0.822461 |
| 0.055619 | ... | ... | 0.925 | -0.025 | 0.900 | 300000 | 78.475 | 0.200 | 78.275 | ... | ... | -0.822447 |
| 0.053797 | ... | ... | 0.875 | 0 | 0.875 | 302000 | 80.475 | 0.200 | 80.275 | ... | ... | -0.821826 |
| 0.050927 | ... | ... | 0.850 | -0.025 | 0.825 | 304000 | 82.475 | 0.200 | 82.275 | ... | ... | -0.821207 |
| 0.049185 | ... | ... | 0.825 | -0.025 | 0.800 | 306000 | 84.475 | 0.200 | 84.275 | ... | ... | -0.820588 |
| 0.047479 | ... | ... | 0.800 | -0.025 | 0.775 | 308000 | 86.475 | 0.200 | 86.275 | ... | ... | -0.819971 |
| 0.045805 | ... | ... | 0.750 | 0 | 0.750 | 310000 | 88.475 | 0.200 | 88.275 | ... | ... | -0.819355 |
| 0.044162 | ... | ... | 0.750 | -0.025 | 0.725 | 312000 | 90.475 | 0.200 | 90.275 | ... | ... | -0.818741 |
| 0.042548 | ... | ... | 0.725 | -0.025 | 0.700 | 314000 | 92.475 | 0.200 | 92.275 | ... | ... | -0.818127 |
| 0.040961 | ... | ... | 0.700 | -0.025 | 0.675 | 316000 | 94.475 | 0.200 | 94.275 | ... | ... | -0.817515 |
| 0.040498 | ... | ... | 0.675 | 0 | 0.675 | 318000 | 96.475 | 0.200 | 96.275 | ... | ... | -0.816904 |
| 0.038961 | ... | ... | 0.650 | 0 | 0.650 | 320000 | 98.475 | 0.200 | 98.275 | ... | ... | -0.816294 |
| 0.037446 | ... | ... | 0.650 | -0.025 | 0.625 | 322000 | 100.475 | 0.200 | 100.275 | ... | ... | -0.815686 |
| 0.037048 | ... | ... | 0.625 | 0 | 0.625 | 324000 | 102.475 | 0.200 | 102.275 | ... | ... | -0.815079 |
| 0.035575 | ... | ... | 0.600 | 0 | 0.600 | 326000 | 104.475 | 0.200 | 104.275 | ... | ... | -0.814473 |
| 0.034118 | ... | ... | 0.600 | -0.025 | 0.575 | 328000 | 106.475 | 0.200 | 106.275 | ... | ... | -0.813868 |
| 0.033776 | ... | ... | 0.575 | 0 | 0.575 | 330000 | 108.475 | 0.200 | 108.275 | ... | ... | -0.813264 |
| 0.032355 | ... | ... | 0.575 | -0.025 | 0.550 | 332000 | 110.475 | 0.200 | 110.275 | ... | ... | -0.812661 |
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.