Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922441 | ... | ... | 118.175 | -2.125 | 116.050 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.002452 |
| 0.921753 | ... | ... | 116.175 | -2.125 | 114.050 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.003486 |
| 0.921071 | ... | ... | 114.175 | -2.125 | 112.050 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.003572 |
| 0.920393 | ... | ... | 112.175 | -2.125 | 110.050 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.003661 |
| 0.919721 | ... | ... | 110.175 | -2.125 | 108.050 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.004718 |
| 0.919053 | ... | ... | 108.175 | -2.125 | 106.050 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.004836 |
| 0.91839 | ... | ... | 106.175 | -2.125 | 104.050 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.004957 |
| 0.917731 | ... | ... | 104.175 | -2.125 | 102.050 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.006057 |
| 0.917077 | ... | ... | 102.175 | -2.125 | 100.050 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.00621 |
| 0.916427 | ... | ... | 100.175 | -2.125 | 98.050 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.006368 |
| 0.915781 | ... | ... | 98.175 | -2.125 | 96.050 | 118000 | 0.150 | 0 | 0.150 | ... | ... | -0.007526 |
| 0.91514 | ... | ... | 96.175 | -2.125 | 94.050 | 120000 | 0.175 | 0 | 0.175 | ... | ... | -0.008693 |
| 0.914502 | ... | ... | 94.175 | -2.125 | 92.050 | 122000 | 0.175 | 0 | 0.175 | ... | ... | -0.008918 |
| 0.913868 | ... | ... | 92.175 | -2.125 | 90.050 | 124000 | 0.200 | 0 | 0.200 | ... | ... | -0.010134 |
| 0.913238 | ... | ... | 90.175 | -2.125 | 88.050 | 126000 | 0.225 | 0 | 0.225 | ... | ... | -0.011371 |
| 0.912611 | ... | ... | 88.175 | -2.125 | 86.050 | 128000 | 0.250 | 0 | 0.250 | ... | ... | -0.012635 |
| 0.911988 | ... | ... | 86.175 | -2.125 | 84.050 | 130000 | 0.275 | 0 | 0.275 | ... | ... | -0.013929 |
| 0.911369 | ... | ... | 84.175 | -2.125 | 82.050 | 132000 | 0.300 | 0 | 0.300 | ... | ... | -0.015258 |
| 0.910753 | ... | ... | 82.175 | -2.125 | 80.050 | 134000 | 0.325 | 0 | 0.325 | ... | ... | -0.016624 |
| 0.91014 | ... | ... | 80.175 | -2.125 | 78.050 | 136000 | 0.375 | 0 | 0.375 | ... | ... | -0.018962 |
| 0.90953 | ... | ... | 78.175 | -2.125 | 76.050 | 138000 | 0.400 | 0 | 0.400 | ... | ... | -0.020419 |
| 0.908924 | ... | ... | 76.175 | -2.125 | 74.050 | 140000 | 0.450 | 0 | 0.450 | ... | ... | -0.022843 |
| 0.908321 | ... | ... | 74.175 | -2.125 | 72.050 | 142000 | 0.500 | 0 | 0.500 | ... | ... | -0.025314 |
| 0.90772 | ... | ... | 72.175 | -2.125 | 70.050 | 144000 | 0.550 | 0 | 0.550 | ... | ... | -0.027843 |
| 0.906618 | ... | ... | 70.175 | -2.100 | 68.075 | 146000 | 0.600 | 0 | 0.600 | ... | ... | -0.030437 |
| 0.90548 | ... | ... | 68.200 | -2.100 | 66.100 | 148000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.033974 |
| 0.904304 | ... | ... | 66.225 | -2.100 | 64.125 | 150000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.037576 |
| 0.902532 | ... | ... | 64.275 | -2.100 | 62.175 | 152000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.041258 |
| 0.90068 | ... | ... | 62.325 | -2.100 | 60.225 | 154000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.045034 |
| 0.89816 | ... | ... | 60.400 | -2.100 | 58.300 | 156000 | 1 | 0.050 | 0.950 | ... | ... | -0.049729 |
| 0.894932 | ... | ... | 58.475 | -2.075 | 56.400 | 158000 | 1.100 | 0.050 | 1.050 | ... | ... | -0.054525 |
| 0.891552 | ... | ... | 56.575 | -2.075 | 54.500 | 160000 | 1.225 | 0.075 | 1.150 | ... | ... | -0.060216 |
| 0.887414 | ... | ... | 54.675 | -2.050 | 52.625 | 162000 | 1.350 | 0.075 | 1.275 | ... | ... | -0.06602 |
| 0.883088 | ... | ... | 52.800 | -2.050 | 50.750 | 164000 | 1.475 | 0.075 | 1.400 | ... | ... | -0.071962 |
| 0.877961 | ... | ... | 50.950 | -2.050 | 48.900 | 166000 | 1.625 | 0.075 | 1.550 | ... | ... | -0.078789 |
| 0.872016 | ... | ... | 49.100 | -2.025 | 47.075 | 168000 | 1.800 | 0.100 | 1.700 | ... | ... | -0.086474 |
| 0.865246 | ... | ... | 47.275 | -2 | 45.275 | 170000 | 1.975 | 0.100 | 1.875 | ... | ... | -0.094316 |
| 0.857649 | ... | ... | 45.500 | -2 | 43.500 | 172000 | 2.175 | 0.100 | 2.075 | ... | ... | -0.103006 |
| 0.849791 | ... | ... | 43.725 | -2 | 41.725 | 174000 | 2.400 | 0.125 | 2.275 | ... | ... | -0.112519 |
| 0.841089 | ... | ... | 41.975 | -2 | 39.975 | 176000 | 2.650 | 0.125 | 2.525 | ... | ... | -0.122831 |
| 0.831016 | ... | ... | 40.250 | -1.975 | 38.275 | 178000 | 2.900 | 0.125 | 2.775 | ... | ... | -0.133342 |
| 0.820656 | ... | ... | 38.550 | -1.975 | 36.575 | 180000 | 3.200 | 0.150 | 3.050 | ... | ... | -0.14521 |
| 0.808981 | ... | ... | 36.875 | -1.950 | 34.925 | 182000 | 3.500 | 0.125 | 3.375 | 3.225 | 3.225 | -0.157292 |
| 0.796531 | ... | ... | 35.250 | -1.950 | 33.300 | 184000 | 3.850 | 0.150 | 3.700 | ... | ... | -0.170641 |
| 0.783315 | ... | ... | 33.625 | -1.925 | 31.700 | 186000 | 4.225 | 0.150 | 4.075 | 4.075 | 3.975 | -0.184694 |
| 0.768931 | ... | ... | 32.050 | -1.900 | 30.150 | 188000 | 4.650 | 0.200 | 4.450 | ... | ... | -0.199867 |
| 0.753848 | ... | ... | 30.500 | -1.875 | 28.625 | 190000 | 5.075 | 0.200 | 4.875 | 5.600 | 4.875 | -0.215269 |
| 0.737722 | ... | ... | 29 | -1.850 | 27.150 | 192000 | 5.575 | 0.250 | 5.325 | ... | ... | -0.232074 |
| 0.720964 | ... | ... | 27.525 | -1.825 | 25.700 | 194000 | 6.100 | 0.275 | 5.825 | ... | ... | -0.249428 |
| 0.703288 | ... | ... | 26.075 | -1.775 | 24.300 | 196000 | 6.650 | 0.325 | 6.325 | ... | ... | -0.267333 |
| 0.684791 | ... | ... | 24.675 | -1.725 | 22.950 | 198000 | 7.250 | 0.350 | 6.900 | ... | ... | -0.286048 |
| 0.66557 | ... | ... | 23.300 | -1.650 | 21.650 | 200000 | 7.900 | 0.425 | 7.475 | ... | ... | -0.305472 |
| 0.645897 | ... | ... | 21.975 | -1.600 | 20.375 | 202000 | 8.600 | 0.475 | 8.125 | ... | ... | -0.325506 |
| 0.625622 | ... | ... | 20.675 | -1.525 | 19.150 | 204000 | 9.325 | 0.550 | 8.775 | ... | ... | -0.345912 |
| 0.604841 | ... | ... | 19.450 | -1.475 | 17.975 | 206000 | 10.100 | 0.600 | 9.500 | ... | ... | -0.366807 |
| 0.583711 | ... | ... | 18.250 | -1.425 | 16.825 | 208000 | 10.925 | 0.675 | 10.250 | ... | ... | -0.388093 |
| 0.56219 | ... | ... | 17.075 | -1.350 | 15.725 | 210000 | 11.775 | 0.725 | 11.050 | ... | ... | -0.409651 |
| 0.540376 | ... | ... | 15.975 | -1.300 | 14.675 | 212000 | 12.675 | 0.775 | 11.900 | ... | ... | -0.431483 |
| 0.518365 | ... | ... | 14.900 | -1.225 | 13.675 | 214000 | 13.625 | 0.850 | 12.775 | ... | ... | -0.453492 |
| 0.49616 | 13.350 | 13.350 | 13.875 | -1.175 | 12.700 | 216000 | 14.600 | 0.900 | 13.700 | ... | ... | -0.475675 |
| 0.473877 | 11.100 | 11.100 | 12.900 | -1.125 | 11.775 | 218000 | 15.650 | 0.950 | 14.700 | ... | ... | -0.497776 |
| 0.451618 | ... | ... | 11.975 | -1.075 | 10.900 | 220000 | 16.700 | 0.975 | 15.725 | ... | ... | -0.520109 |
| 0.429267 | ... | ... | 11.100 | -1.050 | 10.050 | 222000 | 17.825 | 1.025 | 16.800 | ... | ... | -0.542152 |
| 0.407068 | ... | ... | 10.275 | -1.025 | 9.250 | 224000 | 18.975 | 1.050 | 17.925 | ... | ... | -0.5642 |
| 0.385135 | ... | ... | 9.500 | -1 | 8.500 | 226000 | 20.200 | 1.100 | 19.100 | ... | ... | -0.585652 |
| 0.363583 | 8.200 | 8.200 | 8.750 | -0.950 | 7.800 | 228000 | 21.450 | 1.125 | 20.325 | ... | ... | -0.606966 |
| 0.342533 | ... | ... | 8.075 | -0.925 | 7.150 | 230000 | 22.750 | 1.175 | 21.575 | ... | ... | -0.627756 |
| 0.321668 | ... | ... | 7.425 | -0.900 | 6.525 | 232000 | 24.100 | 1.200 | 22.900 | ... | ... | -0.647897 |
| 0.301474 | ... | ... | 6.825 | -0.875 | 5.950 | 234000 | 25.475 | 1.225 | 24.250 | ... | ... | -0.667739 |
| 0.282087 | ... | ... | 6.250 | -0.825 | 5.425 | 236000 | 26.925 | 1.275 | 25.650 | ... | ... | -0.686234 |
| 0.263651 | ... | ... | 5.750 | -0.800 | 4.950 | 238000 | 28.400 | 1.300 | 27.100 | ... | ... | -0.704243 |
| 0.24569 | ... | ... | 5.250 | -0.750 | 4.500 | 240000 | 29.900 | 1.325 | 28.575 | ... | ... | -0.721749 |
| 0.22889 | ... | ... | 4.825 | -0.725 | 4.100 | 242000 | 31.475 | 1.375 | 30.100 | ... | ... | -0.737448 |
| 0.2127 | ... | ... | 4.400 | -0.675 | 3.725 | 244000 | 33.075 | 1.400 | 31.675 | ... | ... | -0.752439 |
| 0.197899 | 3.400 | 3.400 | 4.050 | -0.650 | 3.400 | 246000 | 34.700 | 1.450 | 33.250 | ... | ... | -0.766691 |
| 0.183858 | ... | ... | 3.700 | -0.600 | 3.100 | 248000 | 36.375 | 1.475 | 34.900 | ... | ... | -0.779426 |
| 0.17062 | ... | ... | 3.375 | -0.550 | 2.825 | 250000 | 38.075 | 1.525 | 36.550 | ... | ... | -0.791288 |
| 0.158229 | ... | ... | 3.100 | -0.525 | 2.575 | 252000 | 39.825 | 1.600 | 38.225 | ... | ... | -0.801446 |
| 0.146733 | ... | ... | 2.825 | -0.475 | 2.350 | 254000 | 41.575 | 1.625 | 39.950 | ... | ... | -0.811431 |
| 0.135248 | ... | ... | 2.600 | -0.475 | 2.125 | 256000 | 43.350 | 1.675 | 41.675 | ... | ... | -0.820443 |
| 0.125666 | ... | ... | 2.375 | -0.425 | 1.950 | 258000 | 45.150 | 1.700 | 43.450 | ... | ... | -0.828453 |
| 0.116136 | ... | ... | 2.175 | -0.400 | 1.775 | 260000 | 46.975 | 1.750 | 45.225 | ... | ... | -0.835437 |
| 0.107652 | ... | ... | 1.975 | -0.350 | 1.625 | 262000 | 48.825 | 1.800 | 47.025 | ... | ... | -0.841377 |
| 0.100271 | ... | ... | 1.800 | -0.300 | 1.500 | 264000 | 50.675 | 1.825 | 48.850 | ... | ... | -0.847154 |
| 0.092956 | ... | ... | 1.650 | -0.275 | 1.375 | 266000 | 52.550 | 1.875 | 50.675 | ... | ... | -0.851889 |
| 0.085679 | ... | ... | 1.500 | -0.250 | 1.250 | 268000 | 54.425 | 1.900 | 52.525 | ... | ... | -0.856481 |
| 0.079561 | ... | ... | 1.375 | -0.225 | 1.150 | 270000 | 56.350 | 1.950 | 54.400 | ... | ... | -0.85915 |
| 0.073487 | ... | ... | 1.250 | -0.200 | 1.050 | 272000 | 58.250 | 1.975 | 56.275 | ... | ... | -0.862589 |
| 0.068636 | ... | ... | 1.125 | -0.150 | 0.975 | 274000 | 60.175 | 2 | 58.175 | ... | ... | -0.865027 |
| 0.06384 | ... | ... | 1.025 | -0.125 | 0.900 | 276000 | 62.125 | 2.025 | 60.100 | ... | ... | -0.866491 |
| 0.059083 | ... | ... | 0.950 | -0.125 | 0.825 | 278000 | 64.075 | 2.050 | 62.025 | ... | ... | -0.867881 |
| 0.055614 | ... | ... | 0.850 | -0.075 | 0.775 | 280000 | 66.025 | 2.075 | 63.950 | ... | ... | -0.8692 |
| 0.050919 | ... | ... | 0.775 | -0.075 | 0.700 | 282000 | 68 | 2.100 | 65.900 | ... | ... | -0.869616 |
| 0.047532 | ... | ... | 0.700 | -0.050 | 0.650 | 284000 | 69.975 | 2.100 | 67.875 | ... | ... | -0.869997 |
| 0.044178 | ... | ... | 0.650 | -0.050 | 0.600 | 286000 | 71.950 | 2.100 | 69.850 | ... | ... | -0.870345 |
| 0.040848 | ... | ... | 0.575 | -0.025 | 0.550 | 288000 | 73.950 | 2.125 | 71.825 | ... | ... | -0.86987 |
| 0.038896 | ... | ... | 0.525 | 0 | 0.525 | 290000 | 75.950 | 2.125 | 73.825 | ... | ... | -0.869397 |
| 0.035616 | ... | ... | 0.500 | -0.025 | 0.475 | 292000 | 77.950 | 2.125 | 75.825 | ... | ... | -0.868924 |
| 0.033731 | ... | ... | 0.450 | 0 | 0.450 | 294000 | 79.950 | 2.125 | 77.825 | ... | ... | -0.868453 |
| 0.031876 | ... | ... | 0.425 | 0 | 0.425 | 296000 | 81.950 | 2.125 | 79.825 | ... | ... | -0.867982 |
| 0.030049 | ... | ... | 0.375 | 0.025 | 0.400 | 298000 | 83.950 | 2.125 | 81.825 | ... | ... | -0.867513 |
| 0.028244 | ... | ... | 0.350 | 0.025 | 0.375 | 300000 | 85.950 | 2.125 | 83.825 | ... | ... | -0.867044 |
| 0.02646 | ... | ... | 0.325 | 0.025 | 0.350 | 302000 | 87.950 | 2.125 | 85.825 | ... | ... | -0.866577 |
| 0.024692 | ... | ... | 0.300 | 0.025 | 0.325 | 304000 | 89.950 | 2.125 | 87.825 | ... | ... | -0.86611 |
| 0.022937 | ... | ... | 0.275 | 0.025 | 0.300 | 306000 | 91.950 | 2.125 | 89.825 | ... | ... | -0.865645 |
| 0.02119 | ... | ... | 0.250 | 0.025 | 0.275 | 308000 | 93.950 | 2.125 | 91.825 | ... | ... | -0.86518 |
| 0.020932 | ... | ... | 0.250 | 0.025 | 0.275 | 310000 | 95.950 | 2.125 | 93.825 | ... | ... | -0.864716 |
| 0.019215 | ... | ... | 0.225 | 0.025 | 0.250 | 312000 | 97.950 | 2.125 | 95.825 | ... | ... | -0.864254 |
| 0.017499 | ... | ... | 0.200 | 0.025 | 0.225 | 314000 | 99.950 | 2.125 | 97.825 | ... | ... | -0.863792 |
| 0.017297 | ... | ... | 0.200 | 0.025 | 0.225 | 316000 | 101.950 | 2.125 | 99.825 | ... | ... | -0.863331 |
| 0.015597 | ... | ... | 0.175 | 0.025 | 0.200 | 318000 | 103.950 | 2.125 | 101.825 | ... | ... | -0.862871 |
| 0.015423 | ... | ... | 0.175 | 0.025 | 0.200 | 320000 | 105.950 | 2.125 | 103.825 | ... | ... | -0.862412 |
| 0.015256 | ... | ... | 0.175 | 0.025 | 0.200 | 322000 | 107.950 | 2.125 | 105.825 | ... | ... | -0.861954 |
| 0.013585 | ... | ... | 0.150 | 0.025 | 0.175 | 324000 | 109.950 | 2.125 | 107.825 | ... | ... | -0.861496 |
| 0.013442 | ... | ... | 0.150 | 0.025 | 0.175 | 326000 | 111.950 | 2.125 | 109.825 | ... | ... | -0.86104 |
| 0.013304 | ... | ... | 0.150 | 0.025 | 0.175 | 328000 | 113.950 | 2.125 | 111.825 | ... | ... | -0.860584 |
| 0.011651 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 115.950 | 2.125 | 113.825 | ... | ... | -0.860129 |
| 0.011535 | ... | ... | 0.125 | 0.025 | 0.150 | 332000 | 117.950 | 2.125 | 115.825 | ... | ... | -0.859676 |
| 0.011422 | ... | ... | 0.125 | 0.025 | 0.150 | 334000 | 119.950 | 2.125 | 117.825 | ... | ... | -0.859223 |
| 0.009774 | ... | ... | 0.125 | 0 | 0.125 | 336000 | 121.950 | 2.125 | 119.825 | ... | ... | -0.858771 |
| 0.009681 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 123.950 | 2.125 | 121.825 | ... | ... | -0.858319 |
| 0.00959 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 125.950 | 2.125 | 123.825 | ... | ... | -0.857869 |
| 0.009502 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 127.950 | 2.125 | 125.825 | ... | ... | -0.857419 |
| 0.009417 | ... | ... | 0.100 | 0.025 | 0.125 | 344000 | 129.950 | 2.125 | 127.825 | ... | ... | -0.856971 |
| 0.009334 | ... | ... | 0.100 | 0.025 | 0.125 | 346000 | 131.950 | 2.125 | 129.825 | ... | ... | -0.856523 |
| 0.007722 | ... | ... | 0.100 | 0 | 0.100 | 348000 | 133.950 | 2.125 | 131.825 | ... | ... | -0.856075 |
| 0.007656 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 135.950 | 2.125 | 133.825 | ... | ... | -0.855629 |
| 0.007591 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 137.950 | 2.125 | 135.825 | ... | ... | -0.855183 |
| 0.007527 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 139.950 | 2.125 | 137.825 | ... | ... | -0.854739 |
| 0.007466 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 141.950 | 2.125 | 139.825 | ... | ... | -0.854295 |
| 0.007406 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 143.950 | 2.125 | 141.825 | ... | ... | -0.853851 |
| 0.007347 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 145.950 | 2.125 | 143.825 | ... | ... | -0.853409 |
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.