Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939093 | ... | ... | 132.875 | -2.575 | 130.300 | 98000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002163 |
| 0.938559 | ... | ... | 130.875 | -2.575 | 128.300 | 100000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002213 |
| 0.93803 | ... | ... | 128.875 | -2.575 | 126.300 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002264 |
| 0.937504 | ... | ... | 126.875 | -2.575 | 124.300 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002316 |
| 0.936982 | ... | ... | 124.875 | -2.575 | 122.300 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.00237 |
| 0.936464 | ... | ... | 122.875 | -2.575 | 120.300 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002425 |
| 0.93595 | ... | ... | 120.875 | -2.575 | 118.300 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003445 |
| 0.935439 | ... | ... | 118.875 | -2.575 | 116.300 | 112000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003526 |
| 0.934931 | ... | ... | 116.875 | -2.575 | 114.300 | 114000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003608 |
| 0.934427 | ... | ... | 114.875 | -2.575 | 112.300 | 116000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003693 |
| 0.933926 | ... | ... | 112.875 | -2.575 | 110.300 | 118000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004755 |
| 0.933429 | ... | ... | 110.875 | -2.575 | 108.300 | 120000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004868 |
| 0.932934 | ... | ... | 108.875 | -2.575 | 106.300 | 122000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.005942 |
| 0.932443 | ... | ... | 106.875 | -2.575 | 104.300 | 124000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.006084 |
| 0.931954 | ... | ... | 104.875 | -2.575 | 102.300 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.006231 |
| 0.931468 | ... | ... | 102.875 | -2.575 | 100.300 | 128000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.007357 |
| 0.930985 | ... | ... | 100.875 | -2.575 | 98.300 | 130000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.007536 |
| 0.930505 | ... | ... | 98.875 | -2.575 | 96.300 | 132000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008697 |
| 0.930028 | ... | ... | 96.875 | -2.575 | 94.300 | 134000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.008913 |
| 0.929553 | ... | ... | 94.875 | -2.575 | 92.300 | 136000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.010118 |
| 0.92908 | ... | ... | 92.875 | -2.575 | 90.300 | 138000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.011343 |
| 0.92861 | ... | ... | 90.875 | -2.575 | 88.300 | 140000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.01163 |
| 0.928143 | ... | ... | 88.875 | -2.575 | 86.300 | 142000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.012914 |
| 0.927678 | ... | ... | 86.875 | -2.575 | 84.300 | 144000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.014226 |
| 0.927215 | ... | ... | 84.875 | -2.575 | 82.300 | 146000 | 0.300 | 0.075 | 0.225 | ... | ... | -0.015573 |
| 0.926755 | ... | ... | 82.875 | -2.575 | 80.300 | 148000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.016956 |
| 0.926296 | ... | ... | 80.875 | -2.575 | 78.300 | 150000 | 0.350 | 0.100 | 0.250 | ... | ... | -0.01838 |
| 0.92584 | ... | ... | 78.875 | -2.575 | 76.300 | 152000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.019848 |
| 0.925386 | ... | ... | 76.875 | -2.575 | 74.300 | 154000 | 0.400 | 0.100 | 0.300 | ... | ... | -0.021365 |
| 0.924935 | ... | ... | 74.875 | -2.575 | 72.300 | 156000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.023894 |
| 0.923903 | ... | ... | 72.875 | -2.550 | 70.325 | 158000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.025526 |
| 0.923432 | ... | ... | 70.875 | -2.550 | 68.325 | 160000 | 0.525 | 0.125 | 0.400 | ... | ... | -0.028174 |
| 0.92234 | ... | ... | 68.875 | -2.525 | 66.350 | 162000 | 0.575 | 0.150 | 0.425 | ... | ... | -0.030887 |
| 0.920567 | ... | ... | 66.900 | -2.500 | 64.400 | 164000 | 0.625 | 0.150 | 0.475 | ... | ... | -0.033676 |
| 0.919362 | ... | ... | 64.925 | -2.500 | 62.425 | 166000 | 0.675 | 0.150 | 0.525 | ... | ... | -0.036551 |
| 0.917435 | ... | ... | 62.950 | -2.475 | 60.475 | 168000 | 0.750 | 0.175 | 0.575 | ... | ... | -0.040436 |
| 0.914733 | ... | ... | 60.975 | -2.425 | 58.550 | 170000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.043511 |
| 0.912595 | ... | ... | 59.025 | -2.425 | 56.600 | 172000 | 0.875 | 0.175 | 0.700 | ... | ... | -0.047605 |
| 0.90964 | ... | ... | 57.100 | -2.425 | 54.675 | 174000 | 0.950 | 0.200 | 0.750 | ... | ... | -0.051821 |
| 0.905829 | ... | ... | 55.150 | -2.375 | 52.775 | 176000 | 1.050 | 0.225 | 0.825 | ... | ... | -0.05705 |
| 0.901843 | ... | ... | 53.225 | -2.350 | 50.875 | 178000 | 1.150 | 0.225 | 0.925 | ... | ... | -0.062414 |
| 0.897666 | ... | ... | 51.325 | -2.350 | 48.975 | 180000 | 1.250 | 0.250 | 1 | 1.200 | 1.200 | -0.067938 |
| 0.892566 | ... | ... | 49.425 | -2.325 | 47.100 | 182000 | 1.375 | 0.275 | 1.100 | ... | ... | -0.074473 |
| 0.886522 | ... | ... | 47.525 | -2.275 | 45.250 | 184000 | 1.500 | 0.300 | 1.200 | ... | ... | -0.081193 |
| 0.880228 | ... | ... | 45.650 | -2.250 | 43.400 | 186000 | 1.650 | 0.325 | 1.325 | ... | ... | -0.088919 |
| 0.87296 | ... | ... | 43.775 | -2.200 | 41.575 | 188000 | 1.825 | 0.375 | 1.450 | ... | ... | -0.097629 |
| 0.864714 | ... | ... | 41.925 | -2.150 | 39.775 | 190000 | 2 | 0.425 | 1.575 | ... | ... | -0.106562 |
| 0.856155 | ... | ... | 40.100 | -2.125 | 37.975 | 192000 | 2.175 | 0.450 | 1.725 | ... | ... | -0.115767 |
| 0.846589 | ... | ... | 38.275 | -2.075 | 36.200 | 194000 | 2.400 | 0.500 | 1.900 | ... | ... | -0.126684 |
| 0.83539 | ... | ... | 36.475 | -2 | 34.475 | 196000 | 2.625 | 0.525 | 2.100 | 2.600 | 2.600 | -0.137892 |
| 0.82383 | ... | ... | 34.700 | -1.950 | 32.750 | 198000 | 2.900 | 0.600 | 2.300 | ... | ... | -0.150729 |
| 0.811266 | ... | ... | 32.950 | -1.900 | 31.050 | 200000 | 3.175 | 0.650 | 2.525 | 3.200 | 3.025 | -0.163892 |
| 0.797147 | ... | ... | 31.225 | -1.825 | 29.400 | 202000 | 3.500 | 0.725 | 2.775 | ... | ... | -0.178604 |
| 0.782078 | ... | ... | 29.525 | -1.750 | 27.775 | 204000 | 3.850 | 0.800 | 3.050 | 3.925 | 3.900 | -0.19423 |
| 0.766053 | ... | ... | 27.875 | -1.700 | 26.175 | 206000 | 4.225 | 0.850 | 3.375 | 4.300 | 3.500 | -0.21077 |
| 0.748619 | ... | ... | 26.250 | -1.625 | 24.625 | 208000 | 4.650 | 0.925 | 3.725 | 4.675 | 4.625 | -0.228687 |
| 0.730275 | ... | ... | 24.650 | -1.550 | 23.100 | 210000 | 5.100 | 1 | 4.100 | 4.250 | 4.250 | -0.247463 |
| 0.710638 | ... | ... | 23.100 | -1.475 | 21.625 | 212000 | 5.575 | 1.050 | 4.525 | ... | ... | -0.26712 |
| 0.690121 | ... | ... | 21.575 | -1.400 | 20.175 | 214000 | 6.100 | 1.125 | 4.975 | ... | ... | -0.288011 |
| 0.668415 | ... | ... | 20.125 | -1.350 | 18.775 | 216000 | 6.675 | 1.200 | 5.475 | ... | ... | -0.310039 |
| 0.645612 | ... | ... | 18.700 | -1.275 | 17.425 | 218000 | 7.300 | 1.275 | 6.025 | ... | ... | -0.333106 |
| 0.621802 | ... | ... | 17.300 | -1.175 | 16.125 | 220000 | 7.975 | 1.350 | 6.625 | ... | ... | -0.357116 |
| 0.597078 | ... | ... | 15.975 | -1.100 | 14.875 | 222000 | 8.675 | 1.425 | 7.250 | ... | ... | -0.381849 |
| 0.571598 | ... | ... | 14.700 | -1.050 | 13.650 | 224000 | 9.425 | 1.500 | 7.925 | 9.575 | 9.525 | -0.407445 |
| 0.545254 | 13.200 | 13.100 | 13.450 | -0.950 | 12.500 | 226000 | 10.250 | 1.600 | 8.650 | 10 | 10 | -0.433831 |
| 0.518258 | ... | ... | 12.275 | -0.875 | 11.400 | 228000 | 11.100 | 1.650 | 9.450 | 9.800 | 9.800 | -0.460838 |
| 0.490694 | 11.050 | 10.750 | 11.125 | -0.775 | 10.350 | 230000 | 12 | 1.725 | 10.275 | 10.675 | 10.400 | -0.488452 |
| 0.462477 | ... | ... | 10.050 | -0.725 | 9.325 | 232000 | 12.975 | 1.800 | 11.175 | ... | ... | -0.51642 |
| 0.434203 | ... | ... | 9.050 | -0.650 | 8.400 | 234000 | 14 | 1.875 | 12.125 | ... | ... | -0.544699 |
| 0.405445 | ... | ... | 8.100 | -0.600 | 7.500 | 236000 | 15.075 | 1.950 | 13.125 | ... | ... | -0.573196 |
| 0.376841 | ... | ... | 7.200 | -0.525 | 6.675 | 238000 | 16.225 | 2.025 | 14.200 | ... | ... | -0.601442 |
| 0.348708 | 6.800 | 5.850 | 6.375 | -0.450 | 5.925 | 240000 | 17.425 | 2.075 | 15.350 | ... | ... | -0.629567 |
| 0.320852 | ... | ... | 5.625 | -0.400 | 5.225 | 242000 | 18.700 | 2.150 | 16.550 | ... | ... | -0.65693 |
| 0.29401 | 4.625 | 4.500 | 4.925 | -0.325 | 4.600 | 244000 | 20.050 | 2.200 | 17.850 | ... | ... | -0.683176 |
| 0.267873 | 4.500 | 4.050 | 4.325 | -0.300 | 4.025 | 246000 | 21.450 | 2.250 | 19.200 | ... | ... | -0.708607 |
| 0.243373 | 3.700 | 3.700 | 3.775 | -0.250 | 3.525 | 248000 | 22.900 | 2.275 | 20.625 | ... | ... | -0.733057 |
| 0.220084 | 3.275 | 3.275 | 3.275 | -0.200 | 3.075 | 250000 | 24.425 | 2.325 | 22.100 | ... | ... | -0.755513 |
| 0.19821 | 2.775 | 2.775 | 2.850 | -0.175 | 2.675 | 252000 | 26.025 | 2.375 | 23.650 | ... | ... | -0.775556 |
| 0.177976 | 2.525 | 2.400 | 2.475 | -0.150 | 2.325 | 254000 | 27.650 | 2.400 | 25.250 | ... | ... | -0.7947 |
| 0.160701 | 2.150 | 2.150 | 2.150 | -0.100 | 2.050 | 256000 | 29.350 | 2.450 | 26.900 | ... | ... | -0.810874 |
| 0.144547 | 1.775 | 1.775 | 1.875 | -0.075 | 1.800 | 258000 | 31.075 | 2.450 | 28.625 | ... | ... | -0.825851 |
| 0.12956 | ... | ... | 1.650 | -0.075 | 1.575 | 260000 | 32.850 | 2.475 | 30.375 | ... | ... | -0.83847 |
| 0.115799 | 1.550 | 1.450 | 1.450 | -0.075 | 1.375 | 262000 | 34.650 | 2.500 | 32.150 | ... | ... | -0.849717 |
| 0.104669 | 1.250 | 1.250 | 1.275 | -0.050 | 1.225 | 264000 | 36.475 | 2.525 | 33.950 | ... | ... | -0.859555 |
| 0.093644 | 1.200 | 1.175 | 1.125 | -0.050 | 1.075 | 266000 | 38.325 | 2.525 | 35.800 | ... | ... | -0.867953 |
| 0.085507 | ... | ... | 0.975 | 0 | 0.975 | 268000 | 40.200 | 2.525 | 37.675 | ... | ... | -0.874888 |
| 0.077525 | ... | ... | 0.875 | 0 | 0.875 | 270000 | 42.100 | 2.550 | 39.550 | ... | ... | -0.880357 |
| 0.069647 | ... | ... | 0.775 | 0 | 0.775 | 272000 | 44.025 | 2.575 | 41.450 | ... | ... | -0.884376 |
| 0.063373 | ... | ... | 0.675 | 0.025 | 0.700 | 274000 | 45.950 | 2.575 | 43.375 | ... | ... | -0.888198 |
| 0.057196 | ... | ... | 0.600 | 0.025 | 0.625 | 276000 | 47.875 | 2.575 | 45.300 | ... | ... | -0.89184 |
| 0.052696 | ... | ... | 0.550 | 0.025 | 0.575 | 278000 | 49.825 | 2.575 | 47.250 | ... | ... | -0.894125 |
| 0.048297 | ... | ... | 0.500 | 0.025 | 0.525 | 280000 | 51.800 | 2.600 | 49.200 | ... | ... | -0.895113 |
| 0.043979 | ... | ... | 0.450 | 0.025 | 0.475 | 282000 | 53.750 | 2.575 | 51.175 | ... | ... | -0.897172 |
| 0.039721 | ... | ... | 0.400 | 0.025 | 0.425 | 284000 | 55.725 | 2.575 | 53.150 | ... | ... | -0.897995 |
| 0.037214 | ... | ... | 0.375 | 0.025 | 0.400 | 286000 | 57.725 | 2.600 | 55.125 | ... | ... | -0.897661 |
| 0.034777 | ... | ... | 0.325 | 0.050 | 0.375 | 288000 | 59.700 | 2.575 | 57.125 | ... | ... | -0.898391 |
| 0.032403 | ... | ... | 0.325 | 0.025 | 0.350 | 290000 | 61.700 | 2.575 | 59.125 | ... | ... | -0.898025 |
| 0.030083 | ... | ... | 0.300 | 0.025 | 0.325 | 292000 | 63.700 | 2.575 | 61.125 | ... | ... | -0.89766 |
| 0.02781 | ... | ... | 0.275 | 0.025 | 0.300 | 294000 | 65.700 | 2.575 | 63.125 | ... | ... | -0.897296 |
| 0.025577 | ... | ... | 0.275 | 0 | 0.275 | 296000 | 67.700 | 2.575 | 65.125 | ... | ... | -0.896932 |
| 0.023376 | ... | ... | 0.250 | 0 | 0.250 | 298000 | 69.700 | 2.575 | 67.125 | ... | ... | -0.896569 |
| 0.022972 | ... | ... | 0.225 | 0.025 | 0.250 | 300000 | 71.700 | 2.575 | 69.125 | ... | ... | -0.896207 |
| 0.020841 | ... | ... | 0.225 | 0 | 0.225 | 302000 | 73.700 | 2.575 | 71.125 | ... | ... | -0.895846 |
| 0.020499 | ... | ... | 0.200 | 0.025 | 0.225 | 304000 | 75.700 | 2.575 | 73.125 | ... | ... | -0.895485 |
| 0.018424 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 77.700 | 2.575 | 75.125 | ... | ... | -0.895125 |
| 0.018136 | ... | ... | 0.175 | 0.025 | 0.200 | 308000 | 79.700 | 2.575 | 77.125 | ... | ... | -0.894766 |
| 0.016101 | ... | ... | 0.175 | 0 | 0.175 | 310000 | 81.700 | 2.575 | 79.125 | ... | ... | -0.894408 |
| 0.015861 | ... | ... | 0.175 | 0 | 0.175 | 312000 | 83.700 | 2.575 | 81.125 | ... | ... | -0.89405 |
| 0.015631 | ... | ... | 0.150 | 0.025 | 0.175 | 314000 | 85.700 | 2.575 | 83.125 | ... | ... | -0.893693 |
| 0.013655 | ... | ... | 0.150 | 0 | 0.150 | 316000 | 87.700 | 2.575 | 85.125 | ... | ... | -0.893337 |
| 0.013465 | ... | ... | 0.125 | 0.025 | 0.150 | 318000 | 89.700 | 2.575 | 87.125 | ... | ... | -0.892982 |
| 0.013282 | ... | ... | 0.125 | 0.025 | 0.150 | 320000 | 91.700 | 2.575 | 89.125 | ... | ... | -0.892627 |
| 0.013106 | ... | ... | 0.125 | 0.025 | 0.150 | 322000 | 93.700 | 2.575 | 91.125 | ... | ... | -0.892273 |
| 0.011195 | ... | ... | 0.125 | 0 | 0.125 | 324000 | 95.700 | 2.575 | 93.125 | ... | ... | -0.89192 |
| 0.011052 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 97.700 | 2.575 | 95.125 | ... | ... | -0.891567 |
| 0.010914 | ... | ... | 0.100 | 0.025 | 0.125 | 328000 | 99.700 | 2.575 | 97.125 | ... | ... | -0.891215 |
| 0.010782 | ... | ... | 0.100 | 0.025 | 0.125 | 330000 | 101.700 | 2.575 | 99.125 | ... | ... | -0.890864 |
| 0.010653 | ... | ... | 0.100 | 0.025 | 0.125 | 332000 | 103.700 | 2.575 | 101.125 | ... | ... | -0.890514 |
| 0.008802 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 105.700 | 2.575 | 103.125 | ... | ... | -0.890164 |
| 0.008701 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 107.700 | 2.575 | 105.125 | ... | ... | -0.889814 |
| 0.008603 | ... | ... | 0.100 | 0 | 0.100 | 338000 | 109.700 | 2.575 | 107.125 | ... | ... | -0.889466 |
| 0.008508 | ... | ... | 0.075 | 0.025 | 0.100 | 340000 | 111.700 | 2.575 | 109.125 | ... | ... | -0.889118 |
| 0.008416 | ... | ... | 0.075 | 0.025 | 0.100 | 342000 | 113.700 | 2.575 | 111.125 | ... | ... | -0.88877 |
| 0.008326 | ... | ... | 0.075 | 0.025 | 0.100 | 344000 | 115.700 | 2.575 | 113.125 | ... | ... | -0.888424 |
| 0.00824 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 117.700 | 2.575 | 115.125 | ... | ... | -0.888078 |
| 0.006453 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 119.700 | 2.575 | 117.125 | ... | ... | -0.887732 |
| 0.006388 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 121.700 | 2.575 | 119.125 | ... | ... | -0.887387 |
| 0.006325 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 123.700 | 2.575 | 121.125 | ... | ... | -0.887043 |
| 0.006263 | ... | ... | 0.050 | 0.025 | 0.075 | 354000 | 125.700 | 2.575 | 123.125 | ... | ... | -0.886699 |
| 0.006203 | ... | ... | 0.050 | 0.025 | 0.075 | 356000 | 127.700 | 2.575 | 125.125 | ... | ... | -0.886356 |
| 0.006144 | ... | ... | 0.050 | 0.025 | 0.075 | 358000 | 129.700 | 2.575 | 127.125 | ... | ... | -0.886014 |
| 0.006087 | ... | ... | 0.050 | 0.025 | 0.075 | 360000 | 131.700 | 2.575 | 129.125 | ... | ... | -0.885672 |
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.