Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.921403 | ... | ... | 134.600 | 2.725 | 137.325 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.00114 |
| 0.92087 | ... | ... | 132.600 | 2.725 | 135.325 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001166 |
| 0.920347 | ... | ... | 130.600 | 2.725 | 133.325 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001192 |
| 0.919836 | ... | ... | 128.600 | 2.725 | 131.325 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001219 |
| 0.919337 | ... | ... | 126.600 | 2.725 | 129.325 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002207 |
| 0.918849 | ... | ... | 124.600 | 2.725 | 127.325 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002256 |
| 0.918373 | ... | ... | 122.600 | 2.725 | 125.325 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002307 |
| 0.917909 | ... | ... | 120.600 | 2.725 | 123.325 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002359 |
| 0.917457 | ... | ... | 118.600 | 2.725 | 121.325 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.00335 |
| 0.917018 | ... | ... | 116.600 | 2.725 | 119.325 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.003425 |
| 0.916592 | ... | ... | 114.600 | 2.725 | 117.325 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003503 |
| 0.91618 | ... | ... | 112.600 | 2.725 | 115.325 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.004507 |
| 0.915781 | ... | ... | 110.600 | 2.725 | 113.325 | 122000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00461 |
| 0.915396 | ... | ... | 108.600 | 2.725 | 111.325 | 124000 | 0.125 | 0 | 0.125 | ... | ... | -0.005623 |
| 0.915026 | ... | ... | 106.600 | 2.725 | 109.325 | 126000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005752 |
| 0.914671 | ... | ... | 104.600 | 2.725 | 107.325 | 128000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006786 |
| 0.914332 | ... | ... | 102.600 | 2.725 | 105.325 | 130000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007824 |
| 0.91401 | ... | ... | 100.600 | 2.725 | 103.325 | 132000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.008006 |
| 0.913705 | ... | ... | 98.600 | 2.725 | 101.325 | 134000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.009078 |
| 0.913418 | ... | ... | 96.600 | 2.725 | 99.325 | 136000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.010165 |
| 0.913151 | ... | ... | 94.600 | 2.725 | 97.325 | 138000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.01127 |
| 0.912903 | ... | ... | 92.600 | 2.725 | 95.325 | 140000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.01323 |
| 0.912676 | ... | ... | 90.600 | 2.725 | 93.325 | 142000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.014377 |
| 0.912472 | ... | ... | 88.600 | 2.725 | 91.325 | 144000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.015553 |
| 0.912292 | ... | ... | 86.600 | 2.725 | 89.325 | 146000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.017569 |
| 0.912137 | ... | ... | 84.600 | 2.725 | 87.325 | 148000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.019605 |
| 0.912008 | ... | ... | 82.600 | 2.725 | 85.325 | 150000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.021669 |
| 0.911909 | ... | ... | 80.600 | 2.725 | 83.325 | 152000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.023767 |
| 0.91184 | ... | ... | 78.600 | 2.725 | 81.325 | 154000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.025905 |
| 0.911805 | ... | ... | 76.600 | 2.725 | 79.325 | 156000 | 0.650 | -0.100 | 0.750 | ... | ... | -0.02809 |
| 0.911805 | ... | ... | 74.625 | 2.700 | 77.325 | 158000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.031071 |
| 0.911327 | ... | ... | 72.650 | 2.700 | 75.350 | 160000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.033362 |
| 0.911385 | ... | ... | 70.700 | 2.650 | 73.350 | 162000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.036447 |
| 0.91037 | ... | ... | 68.750 | 2.650 | 71.400 | 164000 | 0.925 | -0.125 | 1.050 | ... | ... | -0.039591 |
| 0.90932 | ... | ... | 66.800 | 2.650 | 69.450 | 166000 | 1.025 | -0.125 | 1.150 | ... | ... | -0.043507 |
| 0.90823 | ... | ... | 64.875 | 2.625 | 67.500 | 168000 | 1.100 | -0.150 | 1.250 | ... | ... | -0.046791 |
| 0.906497 | ... | ... | 62.975 | 2.600 | 65.575 | 170000 | 1.200 | -0.150 | 1.350 | ... | ... | -0.050848 |
| 0.904079 | ... | ... | 61.075 | 2.600 | 63.675 | 172000 | 1.300 | -0.175 | 1.475 | ... | ... | -0.054988 |
| 0.901558 | ... | ... | 59.200 | 2.575 | 61.775 | 174000 | 1.425 | -0.175 | 1.600 | ... | ... | -0.059882 |
| 0.898307 | ... | ... | 57.350 | 2.550 | 59.900 | 176000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.064863 |
| 0.894926 | ... | ... | 55.500 | 2.525 | 58.025 | 178000 | 1.700 | -0.200 | 1.900 | ... | ... | -0.070578 |
| 0.890783 | ... | ... | 53.675 | 2.500 | 56.175 | 180000 | 1.850 | -0.225 | 2.075 | ... | ... | -0.076388 |
| 0.886485 | ... | ... | 51.875 | 2.450 | 54.325 | 182000 | 2.025 | -0.225 | 2.250 | ... | ... | -0.082912 |
| 0.880793 | ... | ... | 50.075 | 2.450 | 52.525 | 184000 | 2.200 | -0.250 | 2.450 | ... | ... | -0.089544 |
| 0.874937 | ... | ... | 48.300 | 2.425 | 50.725 | 186000 | 2.375 | -0.300 | 2.675 | ... | ... | -0.09631 |
| 0.868305 | ... | ... | 46.550 | 2.400 | 48.950 | 188000 | 2.575 | -0.325 | 2.900 | ... | ... | -0.103783 |
| 0.861487 | ... | ... | 44.825 | 2.350 | 47.175 | 190000 | 2.800 | -0.350 | 3.150 | ... | ... | -0.111943 |
| 0.853331 | ... | ... | 43.100 | 2.350 | 45.450 | 192000 | 3.050 | -0.350 | 3.400 | ... | ... | -0.120766 |
| 0.844989 | ... | ... | 41.425 | 2.300 | 43.725 | 194000 | 3.300 | -0.400 | 3.700 | ... | ... | -0.129739 |
| 0.835901 | ... | ... | 39.750 | 2.275 | 42.025 | 196000 | 3.600 | -0.400 | 4 | ... | ... | -0.139843 |
| 0.825578 | ... | ... | 38.125 | 2.250 | 40.375 | 198000 | 3.900 | -0.450 | 4.350 | ... | ... | -0.150094 |
| 0.815067 | ... | ... | 36.525 | 2.200 | 38.725 | 200000 | 4.225 | -0.475 | 4.700 | ... | ... | -0.160966 |
| 0.803402 | ... | ... | 34.950 | 2.175 | 37.125 | 202000 | 4.575 | -0.525 | 5.100 | ... | ... | -0.172439 |
| 0.791106 | ... | ... | 33.425 | 2.125 | 35.550 | 204000 | 4.975 | -0.550 | 5.525 | ... | ... | -0.184884 |
| 0.778195 | ... | ... | 31.925 | 2.075 | 34 | 206000 | 5.400 | -0.575 | 5.975 | ... | ... | -0.197852 |
| 0.764303 | ... | ... | 30.450 | 2.050 | 32.500 | 208000 | 5.850 | -0.625 | 6.475 | ... | ... | -0.211327 |
| 0.749878 | ... | ... | 29.025 | 2 | 31.025 | 210000 | 6.350 | -0.650 | 7 | ... | ... | -0.225608 |
| 0.734606 | ... | ... | 27.650 | 1.950 | 29.600 | 212000 | 6.875 | -0.700 | 7.575 | ... | ... | -0.24032 |
| 0.718877 | ... | ... | 26.300 | 1.900 | 28.200 | 214000 | 7.425 | -0.750 | 8.175 | ... | ... | -0.255456 |
| 0.702434 | ... | ... | 24.975 | 1.875 | 26.850 | 216000 | 8.025 | -0.800 | 8.825 | ... | ... | -0.271235 |
| 0.685604 | ... | ... | 23.700 | 1.825 | 25.525 | 218000 | 8.650 | -0.850 | 9.500 | ... | ... | -0.287368 |
| 0.66839 | ... | ... | 22.450 | 1.775 | 24.225 | 220000 | 9.300 | -0.900 | 10.200 | ... | ... | -0.303849 |
| 0.650794 | ... | ... | 21.250 | 1.700 | 22.950 | 222000 | 9.975 | -0.950 | 10.925 | 10.750 | 10.750 | -0.320674 |
| 0.632814 | ... | ... | 20.050 | 1.650 | 21.700 | 224000 | 10.675 | -1 | 11.675 | ... | ... | -0.337838 |
| 0.614337 | ... | ... | 18.875 | 1.625 | 20.500 | 226000 | 11.400 | -1.050 | 12.450 | ... | ... | -0.355341 |
| 0.595614 | ... | ... | 17.725 | 1.575 | 19.300 | 228000 | 12.150 | -1.100 | 13.250 | ... | ... | -0.373179 |
| 0.576497 | 16.850 | 16.650 | 16.600 | 1.525 | 18.125 | 230000 | 12.925 | -1.150 | 14.075 | ... | ... | -0.391355 |
| 0.556995 | ... | ... | 15.500 | 1.450 | 16.950 | 232000 | 13.725 | -1.200 | 14.925 | ... | ... | -0.40987 |
| 0.537031 | ... | ... | 14.425 | 1.400 | 15.825 | 234000 | 14.525 | -1.275 | 15.800 | ... | ... | -0.428747 |
| 0.516638 | ... | ... | 13.400 | 1.325 | 14.725 | 236000 | 15.400 | -1.300 | 16.700 | ... | ... | -0.447934 |
| 0.495967 | ... | ... | 12.425 | 1.275 | 13.700 | 238000 | 16.300 | -1.375 | 17.675 | ... | ... | -0.467416 |
| 0.475094 | 12.050 | 11.700 | 11.500 | 1.225 | 12.725 | 240000 | 17.275 | -1.425 | 18.700 | ... | ... | -0.486977 |
| 0.45427 | ... | ... | 10.650 | 1.175 | 11.825 | 242000 | 18.325 | -1.475 | 19.800 | ... | ... | -0.506429 |
| 0.433704 | ... | ... | 9.875 | 1.125 | 11 | 244000 | 19.450 | -1.525 | 20.975 | ... | ... | -0.525582 |
| 0.413609 | ... | ... | 9.175 | 1.075 | 10.250 | 246000 | 20.625 | -1.600 | 22.225 | ... | ... | -0.544453 |
| 0.393932 | ... | ... | 8.525 | 1.025 | 9.550 | 248000 | 21.875 | -1.650 | 23.525 | ... | ... | -0.562704 |
| 0.37478 | ... | ... | 7.950 | 0.950 | 8.900 | 250000 | 23.200 | -1.700 | 24.900 | ... | ... | -0.580148 |
| 0.35626 | ... | ... | 7.400 | 0.900 | 8.300 | 252000 | 24.550 | -1.750 | 26.300 | ... | ... | -0.597196 |
| 0.343139 | 8.075 | 8.075 | 7.775 | 0.300 | 8.075 | 254000 | 25.950 | -1.800 | 27.750 | ... | ... | -0.613514 |
| 0.321943 | ... | ... | 6.450 | 0.825 | 7.275 | 256000 | 27.400 | -1.850 | 29.250 | ... | ... | -0.629013 |
| 0.305565 | ... | ... | 6.025 | 0.775 | 6.800 | 258000 | 28.900 | -1.875 | 30.775 | ... | ... | -0.643605 |
| 0.289725 | ... | ... | 5.625 | 0.725 | 6.350 | 260000 | 30.400 | -1.950 | 32.350 | ... | ... | -0.657995 |
| 0.274926 | ... | ... | 5.250 | 0.700 | 5.950 | 262000 | 31.950 | -1.975 | 33.925 | ... | ... | -0.671405 |
| 0.260249 | ... | ... | 4.900 | 0.650 | 5.550 | 264000 | 33.525 | -2 | 35.525 | ... | ... | -0.684191 |
| 0.246172 | ... | ... | 4.550 | 0.625 | 5.175 | 266000 | 35.100 | -2.050 | 37.150 | ... | ... | -0.696796 |
| 0.232721 | ... | ... | 4.225 | 0.600 | 4.825 | 268000 | 36.700 | -2.100 | 38.800 | ... | ... | -0.708784 |
| 0.219327 | ... | ... | 3.925 | 0.550 | 4.475 | 270000 | 38.325 | -2.150 | 40.475 | ... | ... | -0.720134 |
| 0.206562 | ... | ... | 3.650 | 0.500 | 4.150 | 272000 | 39.975 | -2.175 | 42.150 | ... | ... | -0.730827 |
| 0.19446 | ... | ... | 3.375 | 0.475 | 3.850 | 274000 | 41.650 | -2.200 | 43.850 | ... | ... | -0.740843 |
| 0.183059 | ... | ... | 3.125 | 0.450 | 3.575 | 276000 | 43.350 | -2.225 | 45.575 | ... | ... | -0.750162 |
| 0.172394 | ... | ... | 2.900 | 0.425 | 3.325 | 278000 | 45.050 | -2.275 | 47.325 | ... | ... | -0.759326 |
| 0.161771 | ... | ... | 2.675 | 0.400 | 3.075 | 280000 | 46.800 | -2.300 | 49.100 | ... | ... | -0.767214 |
| 0.15267 | ... | ... | 2.500 | 0.375 | 2.875 | 282000 | 48.575 | -2.325 | 50.900 | ... | ... | -0.774356 |
| 0.14364 | ... | ... | 2.325 | 0.350 | 2.675 | 284000 | 50.350 | -2.350 | 52.700 | ... | ... | -0.781336 |
| 0.135456 | ... | ... | 2.150 | 0.350 | 2.500 | 286000 | 52.150 | -2.375 | 54.525 | ... | ... | -0.787571 |
| 0.127333 | ... | ... | 2.025 | 0.300 | 2.325 | 288000 | 53.975 | -2.400 | 56.375 | ... | ... | -0.793053 |
| 0.120091 | ... | ... | 1.875 | 0.300 | 2.175 | 290000 | 55.825 | -2.425 | 58.250 | ... | ... | -0.79778 |
| 0.113766 | ... | ... | 1.775 | 0.275 | 2.050 | 292000 | 57.675 | -2.450 | 60.125 | ... | ... | -0.802366 |
| 0.107519 | ... | ... | 1.650 | 0.275 | 1.925 | 294000 | 59.550 | -2.475 | 62.025 | ... | ... | -0.806209 |
| 0.101332 | ... | ... | 1.550 | 0.250 | 1.800 | 296000 | 61.425 | -2.500 | 63.925 | ... | ... | -0.809927 |
| 0.096099 | ... | ... | 1.450 | 0.250 | 1.700 | 298000 | 63.300 | -2.525 | 65.825 | ... | ... | -0.813528 |
| 0.090931 | ... | ... | 1.375 | 0.225 | 1.600 | 300000 | 65.200 | -2.550 | 67.750 | ... | ... | -0.816412 |
| 0.085814 | ... | ... | 1.300 | 0.200 | 1.500 | 302000 | 67.125 | -2.550 | 69.675 | ... | ... | -0.81859 |
| 0.080737 | ... | ... | 1.200 | 0.200 | 1.400 | 304000 | 69.050 | -2.575 | 71.625 | ... | ... | -0.82068 |
| 0.07666 | ... | ... | 1.150 | 0.175 | 1.325 | 306000 | 70.975 | -2.575 | 73.550 | ... | ... | -0.822687 |
| 0.072632 | ... | ... | 1.075 | 0.175 | 1.250 | 308000 | 72.900 | -2.600 | 75.500 | ... | ... | -0.824619 |
| 0.068645 | ... | ... | 1 | 0.175 | 1.175 | 310000 | 74.850 | -2.625 | 77.475 | ... | ... | -0.82589 |
| 0.064691 | ... | ... | 0.950 | 0.150 | 1.100 | 312000 | 76.800 | -2.650 | 79.450 | ... | ... | -0.827104 |
| 0.060761 | ... | ... | 0.875 | 0.150 | 1.025 | 314000 | 78.750 | -2.675 | 81.425 | ... | ... | -0.828262 |
| 0.057888 | ... | ... | 0.825 | 0.150 | 0.975 | 316000 | 80.725 | -2.675 | 83.400 | ... | ... | -0.828799 |
| 0.054001 | ... | ... | 0.775 | 0.125 | 0.900 | 318000 | 82.700 | -2.700 | 85.400 | ... | ... | -0.829299 |
| 0.051186 | ... | ... | 0.725 | 0.125 | 0.850 | 320000 | 84.675 | -2.725 | 87.400 | ... | ... | -0.829767 |
| 0.049472 | ... | ... | 0.700 | 0.125 | 0.825 | 322000 | 86.675 | -2.725 | 89.400 | ... | ... | -0.829655 |
| 0.046718 | ... | ... | 0.650 | 0.125 | 0.775 | 324000 | 88.675 | -2.725 | 91.400 | ... | ... | -0.829529 |
| 0.043983 | ... | ... | 0.625 | 0.100 | 0.725 | 326000 | 90.675 | -2.725 | 93.400 | ... | ... | -0.829388 |
| 0.042363 | ... | ... | 0.600 | 0.100 | 0.700 | 328000 | 92.675 | -2.725 | 95.400 | ... | ... | -0.829235 |
| 0.040771 | ... | ... | 0.575 | 0.100 | 0.675 | 330000 | 94.675 | -2.725 | 97.400 | ... | ... | -0.82907 |
| 0.038096 | ... | ... | 0.550 | 0.075 | 0.625 | 332000 | 96.675 | -2.725 | 99.400 | ... | ... | -0.828894 |
| 0.036549 | ... | ... | 0.525 | 0.075 | 0.600 | 334000 | 98.675 | -2.725 | 101.400 | ... | ... | -0.828706 |
| 0.035023 | ... | ... | 0.500 | 0.075 | 0.575 | 336000 | 100.675 | -2.725 | 103.400 | ... | ... | -0.828509 |
| 0.033517 | ... | ... | 0.475 | 0.075 | 0.550 | 338000 | 102.675 | -2.725 | 105.400 | ... | ... | -0.828303 |
| 0.032028 | ... | ... | 0.450 | 0.075 | 0.525 | 340000 | 104.675 | -2.725 | 107.400 | ... | ... | -0.828087 |
| 0.030555 | ... | ... | 0.425 | 0.075 | 0.500 | 342000 | 106.675 | -2.725 | 109.400 | ... | ... | -0.827864 |
| 0.029095 | ... | ... | 0.400 | 0.075 | 0.475 | 344000 | 108.675 | -2.725 | 111.400 | ... | ... | -0.827632 |
| 0.028797 | ... | ... | ... | ... | 0.475 | 346000 | 110.675 | ... | ... | ... | ... | -0.827393 |
| 0.02737 | ... | ... | ... | ... | 0.450 | 348000 | 112.675 | ... | ... | ... | ... | -0.827148 |
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.