Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907712 | ... | ... | 127.850 | 1.500 | 129.350 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.002173 |
| 0.906902 | ... | ... | 125.850 | 1.500 | 127.350 | 100000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002224 |
| 0.906099 | ... | ... | 123.850 | 1.500 | 125.350 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.003159 |
| 0.905301 | ... | ... | 121.850 | 1.500 | 123.350 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.003232 |
| 0.904509 | ... | ... | 119.850 | 1.500 | 121.350 | 106000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003307 |
| 0.903723 | ... | ... | 117.850 | 1.500 | 119.350 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.004257 |
| 0.902943 | ... | ... | 115.850 | 1.500 | 117.350 | 110000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.004357 |
| 0.902168 | ... | ... | 113.850 | 1.500 | 115.350 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.005317 |
| 0.901398 | ... | ... | 111.850 | 1.500 | 113.350 | 114000 | 0.150 | 0 | 0.150 | ... | ... | -0.006274 |
| 0.900634 | ... | ... | 109.850 | 1.500 | 111.350 | 116000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006421 |
| 0.899874 | ... | ... | 107.850 | 1.500 | 109.350 | 118000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007406 |
| 0.899119 | ... | ... | 105.850 | 1.500 | 107.350 | 120000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.0084 |
| 0.898369 | ... | ... | 103.850 | 1.500 | 105.350 | 122000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009408 |
| 0.897623 | ... | ... | 101.850 | 1.500 | 103.350 | 124000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.010432 |
| 0.896882 | ... | ... | 99.850 | 1.500 | 101.350 | 126000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.011476 |
| 0.896145 | ... | ... | 97.850 | 1.500 | 99.350 | 128000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.012541 |
| 0.895413 | ... | ... | 95.850 | 1.500 | 97.350 | 130000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.0144 |
| 0.894684 | ... | ... | 93.850 | 1.500 | 95.350 | 132000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.015517 |
| 0.89396 | ... | ... | 91.850 | 1.500 | 93.350 | 134000 | 0.400 | -0.050 | 0.450 | ... | ... | -0.016664 |
| 0.89324 | ... | ... | 89.850 | 1.500 | 91.350 | 136000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.018597 |
| 0.892523 | ... | ... | 87.850 | 1.500 | 89.350 | 138000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.020557 |
| 0.89181 | ... | ... | 85.850 | 1.500 | 87.350 | 140000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.022549 |
| 0.891101 | ... | ... | 83.850 | 1.500 | 85.350 | 142000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.024579 |
| 0.890396 | ... | ... | 81.850 | 1.500 | 83.350 | 144000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.027363 |
| 0.889694 | ... | ... | 79.850 | 1.500 | 81.350 | 146000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.029481 |
| 0.888995 | ... | ... | 77.850 | 1.500 | 79.350 | 148000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.032348 |
| 0.8883 | ... | ... | 75.875 | 1.475 | 77.350 | 150000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.035263 |
| 0.887232 | ... | ... | 73.900 | 1.475 | 75.375 | 152000 | 0.950 | -0.075 | 1.025 | ... | ... | -0.038235 |
| 0.885752 | ... | ... | 71.950 | 1.475 | 73.425 | 154000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.041931 |
| 0.884222 | ... | ... | 70 | 1.475 | 71.475 | 156000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.045683 |
| 0.882639 | ... | ... | 68.075 | 1.450 | 69.525 | 158000 | 1.250 | -0.075 | 1.325 | ... | ... | -0.049502 |
| 0.880581 | ... | ... | 66.175 | 1.425 | 67.600 | 160000 | 1.350 | -0.075 | 1.425 | ... | ... | -0.053398 |
| 0.878016 | ... | ... | 64.275 | 1.425 | 65.700 | 162000 | 1.475 | -0.075 | 1.550 | ... | ... | -0.057999 |
| 0.875346 | ... | ... | 62.400 | 1.400 | 63.800 | 164000 | 1.600 | -0.075 | 1.675 | ... | ... | -0.062683 |
| 0.872127 | ... | ... | 60.525 | 1.400 | 61.925 | 166000 | 1.725 | -0.100 | 1.825 | ... | ... | -0.067462 |
| 0.868338 | ... | ... | 58.675 | 1.400 | 60.075 | 168000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.072931 |
| 0.864401 | ... | ... | 56.850 | 1.375 | 58.225 | 170000 | 2.025 | -0.125 | 2.150 | ... | ... | -0.078505 |
| 0.859866 | ... | ... | 55.025 | 1.375 | 56.400 | 172000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.084755 |
| 0.855158 | ... | ... | 53.225 | 1.350 | 54.575 | 174000 | 2.375 | -0.150 | 2.525 | ... | ... | -0.091121 |
| 0.849827 | ... | ... | 51.450 | 1.325 | 52.775 | 176000 | 2.575 | -0.150 | 2.725 | ... | ... | -0.098149 |
| 0.843867 | ... | ... | 49.700 | 1.300 | 51 | 178000 | 2.775 | -0.175 | 2.950 | ... | ... | -0.10531 |
| 0.837273 | ... | ... | 47.950 | 1.300 | 49.250 | 180000 | 3 | -0.200 | 3.200 | ... | ... | -0.113123 |
| 0.830465 | ... | ... | 46.250 | 1.250 | 47.500 | 182000 | 3.250 | -0.200 | 3.450 | ... | ... | -0.121568 |
| 0.822603 | ... | ... | 44.550 | 1.250 | 45.800 | 184000 | 3.500 | -0.225 | 3.725 | ... | ... | -0.130167 |
| 0.814515 | ... | ... | 42.875 | 1.225 | 44.100 | 186000 | 3.800 | -0.225 | 4.025 | ... | ... | -0.139835 |
| 0.805791 | ... | ... | 41.225 | 1.200 | 42.425 | 188000 | 4.100 | -0.250 | 4.350 | ... | ... | -0.149654 |
| 0.796064 | ... | ... | 39.600 | 1.200 | 40.800 | 190000 | 4.425 | -0.275 | 4.700 | ... | ... | -0.160064 |
| 0.7861 | ... | ... | 38 | 1.175 | 39.175 | 192000 | 4.750 | -0.300 | 5.050 | ... | ... | -0.170663 |
| 0.775523 | ... | ... | 36.425 | 1.150 | 37.575 | 194000 | 5.125 | -0.325 | 5.450 | ... | ... | -0.182227 |
| 0.764016 | ... | ... | 34.875 | 1.150 | 36.025 | 196000 | 5.525 | -0.325 | 5.850 | ... | ... | -0.194334 |
| 0.752255 | ... | ... | 33.375 | 1.100 | 34.475 | 198000 | 5.925 | -0.375 | 6.300 | ... | ... | -0.206647 |
| 0.739618 | ... | ... | 31.875 | 1.100 | 32.975 | 200000 | 6.375 | -0.375 | 6.750 | ... | ... | -0.219821 |
| 0.726709 | ... | ... | 30.425 | 1.050 | 31.475 | 202000 | 6.850 | -0.400 | 7.250 | ... | ... | -0.233501 |
| 0.712979 | ... | ... | 28.975 | 1.050 | 30.025 | 204000 | 7.350 | -0.400 | 7.750 | ... | ... | -0.247674 |
| 0.698724 | ... | ... | 27.575 | 1.025 | 28.600 | 206000 | 7.875 | -0.425 | 8.300 | ... | ... | -0.262333 |
| 0.683746 | ... | ... | 26.200 | 1.025 | 27.225 | 208000 | 8.425 | -0.450 | 8.875 | ... | ... | -0.277471 |
| 0.66848 | ... | ... | 24.875 | 0.975 | 25.850 | 210000 | 9.025 | -0.450 | 9.475 | ... | ... | -0.293265 |
| 0.652545 | ... | ... | 23.550 | 0.975 | 24.525 | 212000 | 9.625 | -0.475 | 10.100 | ... | ... | -0.309317 |
| 0.636149 | ... | ... | 22.275 | 0.950 | 23.225 | 214000 | 10.275 | -0.500 | 10.775 | ... | ... | -0.325969 |
| 0.619187 | ... | ... | 21.050 | 0.925 | 21.975 | 216000 | 10.975 | -0.500 | 11.475 | ... | ... | -0.343141 |
| 0.601815 | ... | ... | 19.850 | 0.900 | 20.750 | 218000 | 11.675 | -0.550 | 12.225 | ... | ... | -0.36059 |
| 0.583981 | ... | ... | 18.675 | 0.900 | 19.575 | 220000 | 12.425 | -0.575 | 13 | ... | ... | -0.378505 |
| 0.565791 | ... | ... | 17.575 | 0.850 | 18.425 | 222000 | 13.225 | -0.600 | 13.825 | ... | ... | -0.396804 |
| 0.54724 | ... | ... | 16.500 | 0.800 | 17.300 | 224000 | 14.050 | -0.650 | 14.700 | ... | ... | -0.415407 |
| 0.528359 | ... | ... | 15.475 | 0.750 | 16.225 | 226000 | 14.925 | -0.700 | 15.625 | ... | ... | -0.434284 |
| 0.509232 | ... | ... | 14.500 | 0.700 | 15.200 | 228000 | 15.825 | -0.750 | 16.575 | ... | ... | -0.453412 |
| 0.489947 | 14.400 | 14.400 | 13.550 | 0.675 | 14.225 | 230000 | 16.775 | -0.800 | 17.575 | ... | ... | -0.472699 |
| 0.470465 | ... | ... | 12.675 | 0.600 | 13.275 | 232000 | 17.775 | -0.875 | 18.650 | ... | ... | -0.492056 |
| 0.450943 | ... | ... | 11.825 | 0.550 | 12.375 | 234000 | 18.825 | -0.925 | 19.750 | ... | ... | -0.511389 |
| 0.431475 | ... | ... | 11.050 | 0.475 | 11.525 | 236000 | 19.925 | -0.975 | 20.900 | ... | ... | -0.530605 |
| 0.412158 | ... | ... | 10.300 | 0.425 | 10.725 | 238000 | 21.050 | -1.025 | 22.075 | ... | ... | -0.549828 |
| 0.393092 | ... | ... | 9.575 | 0.400 | 9.975 | 240000 | 22.250 | -1.075 | 23.325 | ... | ... | -0.568543 |
| 0.374382 | ... | ... | 8.925 | 0.350 | 9.275 | 242000 | 23.500 | -1.100 | 24.600 | ... | ... | -0.58684 |
| 0.356132 | ... | ... | 8.300 | 0.325 | 8.625 | 244000 | 24.800 | -1.125 | 25.925 | ... | ... | -0.604615 |
| 0.33845 | ... | ... | 7.725 | 0.300 | 8.025 | 246000 | 26.150 | -1.150 | 27.300 | ... | ... | -0.621762 |
| 0.321447 | ... | ... | 7.175 | 0.300 | 7.475 | 248000 | 27.525 | -1.175 | 28.700 | ... | ... | -0.638558 |
| 0.305231 | ... | ... | 6.675 | 0.300 | 6.975 | 250000 | 28.975 | -1.150 | 30.125 | ... | ... | -0.654167 |
| 0.289013 | ... | ... | 6.200 | 0.275 | 6.475 | 252000 | 30.450 | -1.175 | 31.625 | ... | ... | -0.669273 |
| 0.274164 | ... | ... | 5.750 | 0.300 | 6.050 | 254000 | 31.950 | -1.175 | 33.125 | ... | ... | -0.683856 |
| 0.259357 | ... | ... | 5.350 | 0.275 | 5.625 | 256000 | 33.500 | -1.175 | 34.675 | ... | ... | -0.697408 |
| 0.245605 | ... | ... | 4.950 | 0.300 | 5.250 | 258000 | 35.075 | -1.175 | 36.250 | ... | ... | -0.710341 |
| 0.232456 | ... | ... | 4.600 | 0.300 | 4.900 | 260000 | 36.675 | -1.175 | 37.850 | ... | ... | -0.722633 |
| 0.21935 | ... | ... | 4.275 | 0.275 | 4.550 | 262000 | 38.300 | -1.175 | 39.475 | ... | ... | -0.734258 |
| 0.20747 | ... | ... | 3.975 | 0.275 | 4.250 | 264000 | 39.950 | -1.200 | 41.150 | ... | ... | -0.745192 |
| 0.195644 | ... | ... | 3.675 | 0.275 | 3.950 | 266000 | 41.625 | -1.200 | 42.825 | ... | ... | -0.75541 |
| 0.184499 | ... | ... | 3.425 | 0.250 | 3.675 | 268000 | 43.325 | -1.225 | 44.550 | ... | ... | -0.764889 |
| 0.174071 | ... | ... | 3.175 | 0.250 | 3.425 | 270000 | 45.025 | -1.250 | 46.275 | ... | ... | -0.774231 |
| 0.164398 | ... | ... | 2.950 | 0.250 | 3.200 | 272000 | 46.775 | -1.250 | 48.025 | ... | ... | -0.782176 |
| 0.154776 | ... | ... | 2.750 | 0.225 | 2.975 | 274000 | 48.525 | -1.275 | 49.800 | ... | ... | -0.789973 |
| 0.145176 | ... | ... | 2.550 | 0.200 | 2.750 | 276000 | 50.300 | -1.300 | 51.600 | ... | ... | -0.796974 |
| 0.137144 | ... | ... | 2.375 | 0.200 | 2.575 | 278000 | 52.075 | -1.325 | 53.400 | ... | ... | -0.803841 |
| 0.12917 | ... | ... | 2.225 | 0.175 | 2.400 | 280000 | 53.900 | -1.325 | 55.225 | ... | ... | -0.809215 |
| 0.12123 | ... | ... | 2.050 | 0.175 | 2.225 | 282000 | 55.725 | -1.350 | 57.075 | ... | ... | -0.81445 |
| 0.114153 | ... | ... | 1.925 | 0.150 | 2.075 | 284000 | 57.575 | -1.350 | 58.925 | ... | ... | -0.818863 |
| 0.107111 | ... | ... | 1.775 | 0.150 | 1.925 | 286000 | 59.425 | -1.375 | 60.800 | ... | ... | -0.823152 |
| 0.100977 | ... | ... | 1.675 | 0.125 | 1.800 | 288000 | 61.300 | -1.375 | 62.675 | ... | ... | -0.826627 |
| 0.094882 | ... | ... | 1.550 | 0.125 | 1.675 | 290000 | 63.175 | -1.400 | 64.575 | ... | ... | -0.829993 |
| 0.08974 | ... | ... | 1.450 | 0.125 | 1.575 | 292000 | 65.075 | -1.400 | 66.475 | ... | ... | -0.832562 |
| 0.084645 | ... | ... | 1.350 | 0.125 | 1.475 | 294000 | 67 | -1.400 | 68.400 | ... | ... | -0.834348 |
| 0.079585 | ... | ... | 1.275 | 0.100 | 1.375 | 296000 | 68.925 | -1.425 | 70.350 | ... | ... | -0.836058 |
| 0.075526 | ... | ... | 1.200 | 0.100 | 1.300 | 298000 | 70.850 | -1.425 | 72.275 | ... | ... | -0.837697 |
| 0.071512 | ... | ... | 1.125 | 0.100 | 1.225 | 300000 | 72.800 | -1.450 | 74.250 | ... | ... | -0.838598 |
| 0.067535 | ... | ... | 1.050 | 0.100 | 1.150 | 302000 | 74.750 | -1.450 | 76.200 | ... | ... | -0.83945 |
| 0.063587 | ... | ... | 1 | 0.075 | 1.075 | 304000 | 76.725 | -1.450 | 78.175 | ... | ... | -0.839606 |
| 0.060691 | ... | ... | 0.925 | 0.100 | 1.025 | 306000 | 78.675 | -1.500 | 80.175 | ... | ... | -0.840377 |
| 0.057836 | ... | ... | 0.875 | 0.100 | 0.975 | 308000 | 80.675 | -1.475 | 82.150 | ... | ... | -0.839845 |
| 0.055015 | ... | ... | 0.825 | 0.100 | 0.925 | 310000 | 82.650 | -1.500 | 84.150 | ... | ... | -0.839932 |
| 0.052225 | ... | ... | 0.800 | 0.075 | 0.875 | 312000 | 84.650 | -1.500 | 86.150 | ... | ... | -0.83939 |
| 0.04946 | ... | ... | 0.750 | 0.075 | 0.825 | 314000 | 86.650 | -1.500 | 88.150 | ... | ... | -0.838848 |
| 0.046717 | ... | ... | 0.725 | 0.050 | 0.775 | 316000 | 88.650 | -1.500 | 90.150 | ... | ... | -0.838308 |
| 0.04399 | ... | ... | 0.675 | 0.050 | 0.725 | 318000 | 90.650 | -1.500 | 92.150 | ... | ... | -0.837769 |
| 0.04238 | ... | ... | 0.650 | 0.050 | 0.700 | 320000 | 92.650 | -1.500 | 94.150 | ... | ... | -0.837231 |
| 0.040796 | ... | ... | 0.625 | 0.050 | 0.675 | 322000 | 94.650 | -1.500 | 96.150 | ... | ... | -0.836694 |
| 0.038126 | ... | ... | 0.600 | 0.025 | 0.625 | 324000 | 96.650 | -1.500 | 98.150 | ... | ... | -0.836158 |
| 0.036585 | ... | ... | 0.575 | 0.025 | 0.600 | 326000 | 98.650 | -1.500 | 100.150 | ... | ... | -0.835623 |
| 0.035064 | ... | ... | 0.550 | 0.025 | 0.575 | 328000 | 100.650 | -1.500 | 102.150 | ... | ... | -0.83509 |
| 0.033563 | ... | ... | 0.525 | 0.025 | 0.550 | 330000 | 102.650 | -1.500 | 104.150 | ... | ... | -0.834557 |
| 0.032077 | ... | ... | 0.500 | 0.025 | 0.525 | 332000 | 104.650 | -1.500 | 106.150 | ... | ... | -0.834025 |
| 0.030607 | ... | ... | 0.475 | 0.025 | 0.500 | 334000 | 106.650 | -1.500 | 108.150 | ... | ... | -0.833494 |
| 0.030295 | ... | ... | 0.450 | 0.050 | 0.500 | 336000 | 108.650 | -1.500 | 110.150 | ... | ... | -0.832964 |
| 0.028857 | ... | ... | 0.425 | 0.050 | 0.475 | 338000 | 110.650 | -1.500 | 112.150 | ... | ... | -0.832435 |
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.