Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916567 | ... | ... | 102.275 | 4.075 | 106.350 | 98000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007262 |
| 0.91582 | ... | ... | 100.275 | 4.075 | 104.350 | 100000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.008252 |
| 0.91508 | ... | ... | 98.275 | 4.075 | 102.350 | 102000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.008465 |
| 0.914345 | ... | ... | 96.275 | 4.075 | 100.350 | 104000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.009498 |
| 0.913615 | ... | ... | 94.275 | 4.075 | 98.350 | 106000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.010551 |
| 0.91289 | ... | ... | 92.275 | 4.075 | 96.350 | 108000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.010827 |
| 0.912171 | ... | ... | 90.275 | 4.075 | 94.350 | 110000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.011934 |
| 0.911456 | ... | ... | 88.275 | 4.075 | 92.350 | 112000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.013068 |
| 0.910746 | ... | ... | 86.275 | 4.075 | 90.350 | 114000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.014232 |
| 0.910041 | ... | ... | 84.275 | 4.075 | 88.350 | 116000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.016228 |
| 0.90934 | ... | ... | 82.275 | 4.075 | 86.350 | 118000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.017464 |
| 0.908643 | ... | ... | 80.275 | 4.075 | 84.350 | 120000 | 0.450 | -0.125 | 0.575 | ... | ... | -0.019526 |
| 0.907951 | ... | ... | 78.275 | 4.075 | 82.350 | 122000 | 0.475 | -0.150 | 0.625 | ... | ... | -0.020848 |
| 0.907263 | ... | ... | 76.275 | 4.075 | 80.350 | 124000 | 0.525 | -0.175 | 0.700 | ... | ... | -0.022997 |
| 0.906578 | ... | ... | 74.300 | 4.050 | 78.350 | 126000 | 0.600 | -0.175 | 0.775 | ... | ... | -0.025956 |
| 0.905898 | ... | ... | 72.350 | 4 | 76.350 | 128000 | 0.650 | -0.200 | 0.850 | ... | ... | -0.028202 |
| 0.904804 | ... | ... | 70.400 | 3.975 | 74.375 | 130000 | 0.725 | -0.225 | 0.950 | ... | ... | -0.031253 |
| 0.903682 | ... | ... | 68.475 | 3.925 | 72.400 | 132000 | 0.800 | -0.250 | 1.050 | ... | ... | -0.034358 |
| 0.902087 | ... | ... | 66.550 | 3.900 | 70.450 | 134000 | 0.900 | -0.250 | 1.150 | ... | ... | -0.038239 |
| 0.899979 | ... | ... | 64.650 | 3.875 | 68.525 | 136000 | 1 | -0.275 | 1.275 | ... | ... | -0.042174 |
| 0.897786 | ... | ... | 62.750 | 3.850 | 66.600 | 138000 | 1.100 | -0.300 | 1.400 | ... | ... | -0.046176 |
| 0.895501 | ... | ... | 60.875 | 3.800 | 64.675 | 140000 | 1.200 | -0.325 | 1.525 | ... | ... | -0.05026 |
| 0.892639 | ... | ... | 59.025 | 3.750 | 62.775 | 142000 | 1.325 | -0.350 | 1.675 | ... | ... | -0.055096 |
| 0.889655 | ... | ... | 57.175 | 3.700 | 60.875 | 144000 | 1.425 | -0.400 | 1.825 | ... | ... | -0.059377 |
| 0.886052 | ... | ... | 55.325 | 3.675 | 59 | 146000 | 1.575 | -0.400 | 1.975 | ... | ... | -0.065048 |
| 0.881809 | ... | ... | 53.500 | 3.650 | 57.150 | 148000 | 1.700 | -0.450 | 2.150 | ... | ... | -0.070199 |
| 0.877398 | ... | ... | 51.700 | 3.600 | 55.300 | 150000 | 1.850 | -0.500 | 2.350 | ... | ... | -0.076096 |
| 0.872809 | ... | ... | 49.925 | 3.525 | 53.450 | 152000 | 2 | -0.550 | 2.550 | ... | ... | -0.082129 |
| 0.867051 | ... | ... | 48.150 | 3.500 | 51.650 | 154000 | 2.175 | -0.575 | 2.750 | ... | ... | -0.088898 |
| 0.86109 | ... | ... | 46.400 | 3.450 | 49.850 | 156000 | 2.375 | -0.625 | 3 | ... | ... | -0.096382 |
| 0.854909 | ... | ... | 44.675 | 3.375 | 48.050 | 158000 | 2.575 | -0.675 | 3.250 | ... | ... | -0.10402 |
| 0.84755 | ... | ... | 43 | 3.300 | 46.300 | 160000 | 2.800 | -0.725 | 3.525 | ... | ... | -0.112366 |
| 0.839498 | ... | ... | 41.325 | 3.250 | 44.575 | 162000 | 3.050 | -0.775 | 3.825 | ... | ... | -0.121401 |
| 0.831202 | ... | ... | 39.675 | 3.175 | 42.850 | 164000 | 3.325 | -0.825 | 4.150 | ... | ... | -0.131106 |
| 0.821773 | ... | ... | 38.050 | 3.125 | 41.175 | 166000 | 3.600 | -0.925 | 4.525 | ... | ... | -0.140995 |
| 0.811677 | ... | ... | 36.475 | 3.050 | 39.525 | 168000 | 3.925 | -0.975 | 4.900 | ... | ... | -0.152003 |
| 0.800923 | ... | ... | 34.925 | 2.975 | 37.900 | 170000 | 4.275 | -1.050 | 5.325 | ... | ... | -0.163623 |
| 0.789151 | ... | ... | 33.425 | 2.900 | 36.325 | 172000 | 4.650 | -1.125 | 5.775 | ... | ... | -0.175841 |
| 0.777136 | ... | ... | 31.925 | 2.825 | 34.750 | 174000 | 5.075 | -1.175 | 6.250 | ... | ... | -0.189011 |
| 0.764164 | ... | ... | 30.500 | 2.725 | 33.225 | 176000 | 5.500 | -1.275 | 6.775 | ... | ... | -0.202355 |
| 0.750312 | ... | ... | 29.100 | 2.650 | 31.750 | 178000 | 5.975 | -1.350 | 7.325 | ... | ... | -0.216576 |
| 0.735944 | ... | ... | 27.725 | 2.575 | 30.300 | 180000 | 6.475 | -1.450 | 7.925 | ... | ... | -0.231294 |
| 0.721068 | ... | ... | 26.400 | 2.475 | 28.875 | 182000 | 7.025 | -1.525 | 8.550 | ... | ... | -0.246766 |
| 0.705691 | ... | ... | 25.100 | 2.375 | 27.475 | 184000 | 7.600 | -1.625 | 9.225 | ... | ... | -0.262665 |
| 0.689611 | ... | ... | 23.850 | 2.275 | 26.125 | 186000 | 8.200 | -1.725 | 9.925 | ... | ... | -0.278987 |
| 0.672911 | ... | ... | 22.650 | 2.175 | 24.825 | 188000 | 8.850 | -1.825 | 10.675 | ... | ... | -0.29591 |
| 0.655828 | ... | ... | 21.475 | 2.075 | 23.550 | 190000 | 9.525 | -1.925 | 11.450 | ... | ... | -0.313193 |
| 0.638361 | ... | ... | 20.350 | 1.950 | 22.300 | 192000 | 10.250 | -2.025 | 12.275 | ... | ... | -0.330962 |
| 0.620417 | ... | ... | 19.250 | 1.850 | 21.100 | 194000 | 11 | -2.125 | 13.125 | ... | ... | -0.349032 |
| 0.602081 | ... | ... | 18.175 | 1.775 | 19.950 | 196000 | 11.800 | -2.200 | 14 | ... | ... | -0.367471 |
| 0.583474 | ... | ... | 17.125 | 1.700 | 18.825 | 198000 | 12.625 | -2.300 | 14.925 | 13.500 | 13.500 | -0.386156 |
| 0.564594 | 17 | 17 | 16.125 | 1.600 | 17.725 | 200000 | 13.500 | -2.350 | 15.850 | 15 | 14.250 | -0.405094 |
| 0.545463 | ... | ... | 15.150 | 1.525 | 16.675 | 202000 | 14.400 | -2.450 | 16.850 | ... | ... | -0.424223 |
| 0.526169 | ... | ... | 14.200 | 1.475 | 15.675 | 204000 | 15.325 | -2.525 | 17.850 | ... | ... | -0.443544 |
| 0.506628 | ... | ... | 13.300 | 1.375 | 14.675 | 206000 | 16.300 | -2.600 | 18.900 | ... | ... | -0.462975 |
| 0.487098 | ... | ... | 12.425 | 1.325 | 13.750 | 208000 | 17.300 | -2.675 | 19.975 | ... | ... | -0.482541 |
| 0.467465 | ... | ... | 11.575 | 1.275 | 12.850 | 210000 | 18.350 | -2.725 | 21.075 | ... | ... | -0.502096 |
| 0.447728 | ... | ... | 10.775 | 1.200 | 11.975 | 212000 | 19.450 | -2.775 | 22.225 | ... | ... | -0.521545 |
| 0.428101 | ... | ... | 10 | 1.150 | 11.150 | 214000 | 20.575 | -2.825 | 23.400 | ... | ... | -0.541005 |
| 0.408683 | ... | ... | 9.275 | 1.100 | 10.375 | 216000 | 21.750 | -2.875 | 24.625 | ... | ... | -0.560228 |
| 0.389292 | 10 | 10 | 8.575 | 1.050 | 9.625 | 218000 | 22.950 | -2.950 | 25.900 | ... | ... | -0.579392 |
| 0.37025 | ... | ... | 7.925 | 1 | 8.925 | 220000 | 24.200 | -3 | 27.200 | ... | ... | -0.598179 |
| 0.351313 | ... | ... | 7.325 | 0.925 | 8.250 | 222000 | 25.500 | -3.050 | 28.550 | ... | ... | -0.61648 |
| 0.332876 | ... | ... | 6.750 | 0.875 | 7.625 | 224000 | 26.825 | -3.100 | 29.925 | ... | ... | -0.634568 |
| 0.315056 | ... | ... | 6.225 | 0.825 | 7.050 | 226000 | 28.200 | -3.150 | 31.350 | ... | ... | -0.652014 |
| 0.297512 | ... | ... | 5.725 | 0.775 | 6.500 | 228000 | 29.625 | -3.200 | 32.825 | ... | ... | -0.668702 |
| 0.280756 | ... | ... | 5.275 | 0.725 | 6 | 230000 | 31.075 | -3.275 | 34.350 | ... | ... | -0.684996 |
| 0.264385 | ... | ... | 4.850 | 0.675 | 5.525 | 232000 | 32.575 | -3.300 | 35.875 | ... | ... | -0.700362 |
| 0.248986 | ... | ... | 4.450 | 0.650 | 5.100 | 234000 | 34.100 | -3.350 | 37.450 | ... | ... | -0.715222 |
| 0.233498 | ... | ... | 4.100 | 0.575 | 4.675 | 236000 | 35.650 | -3.425 | 39.075 | ... | ... | -0.729549 |
| 0.21911 | ... | ... | 3.775 | 0.525 | 4.300 | 238000 | 37.250 | -3.475 | 40.725 | ... | ... | -0.742713 |
| 0.205959 | ... | ... | 3.475 | 0.500 | 3.975 | 240000 | 38.875 | -3.525 | 42.400 | ... | ... | -0.755221 |
| 0.192789 | ... | ... | 3.200 | 0.450 | 3.650 | 242000 | 40.525 | -3.575 | 44.100 | ... | ... | -0.767043 |
| 0.180997 | ... | ... | 2.950 | 0.425 | 3.375 | 244000 | 42.225 | -3.600 | 45.825 | ... | ... | -0.777468 |
| 0.169206 | ... | ... | 2.725 | 0.375 | 3.100 | 246000 | 43.925 | -3.650 | 47.575 | ... | ... | -0.787789 |
| 0.158155 | ... | ... | 2.500 | 0.350 | 2.850 | 248000 | 45.675 | -3.675 | 49.350 | ... | ... | -0.796606 |
| 0.147892 | ... | ... | 2.325 | 0.300 | 2.625 | 250000 | 47.425 | -3.725 | 51.150 | ... | ... | -0.805297 |
| 0.138465 | ... | ... | 2.150 | 0.275 | 2.425 | 252000 | 49.200 | -3.750 | 52.950 | ... | ... | -0.813139 |
| 0.129923 | ... | ... | 2 | 0.250 | 2.250 | 254000 | 51 | -3.800 | 54.800 | ... | ... | -0.820107 |
| 0.121417 | ... | ... | 1.850 | 0.225 | 2.075 | 256000 | 52.825 | -3.825 | 56.650 | ... | ... | -0.826179 |
| 0.113839 | ... | ... | 1.725 | 0.200 | 1.925 | 258000 | 54.675 | -3.825 | 58.500 | ... | ... | -0.831343 |
| 0.106294 | ... | ... | 1.600 | 0.175 | 1.775 | 260000 | 56.525 | -3.875 | 60.400 | ... | ... | -0.836375 |
| 0.099727 | ... | ... | 1.500 | 0.150 | 1.650 | 262000 | 58.400 | -3.875 | 62.275 | ... | ... | -0.840499 |
| 0.094186 | ... | ... | 1.400 | 0.150 | 1.550 | 264000 | 60.275 | -3.900 | 64.175 | ... | ... | -0.844506 |
| 0.087699 | ... | ... | 1.300 | 0.125 | 1.425 | 266000 | 62.175 | -3.925 | 66.100 | ... | ... | -0.847615 |
| 0.08327 | ... | ... | 1.225 | 0.125 | 1.350 | 268000 | 64.075 | -3.950 | 68.025 | ... | ... | -0.850621 |
| 0.077868 | ... | ... | 1.150 | 0.100 | 1.250 | 270000 | 66 | -3.975 | 69.975 | ... | ... | -0.85275 |
| 0.073546 | ... | ... | 1.075 | 0.100 | 1.175 | 272000 | 67.925 | -4 | 71.925 | ... | ... | -0.854797 |
| 0.069268 | ... | ... | 1.025 | 0.075 | 1.100 | 274000 | 69.875 | -4 | 73.875 | ... | ... | -0.855997 |
| 0.065024 | ... | ... | 0.950 | 0.075 | 1.025 | 276000 | 71.825 | -4 | 75.825 | ... | ... | -0.857139 |
| 0.061913 | ... | ... | 0.900 | 0.075 | 0.975 | 278000 | 73.775 | -4.025 | 77.800 | ... | ... | -0.858226 |
| 0.058848 | ... | ... | 0.850 | 0.075 | 0.925 | 280000 | 75.750 | -4.025 | 79.775 | ... | ... | -0.858522 |
| 0.055822 | ... | ... | 0.825 | 0.050 | 0.875 | 282000 | 77.700 | -4.050 | 81.750 | ... | ... | -0.859519 |
| 0.052831 | ... | ... | 0.775 | 0.050 | 0.825 | 284000 | 79.675 | -4.075 | 83.750 | ... | ... | -0.859749 |
| 0.049869 | ... | ... | 0.725 | 0.050 | 0.775 | 286000 | 81.675 | -4.050 | 85.725 | ... | ... | -0.859245 |
| 0.048086 | ... | ... | 0.700 | 0.050 | 0.750 | 288000 | 83.650 | -4.075 | 87.725 | ... | ... | -0.859437 |
| 0.045181 | ... | ... | 0.675 | 0.025 | 0.700 | 290000 | 85.650 | -4.075 | 89.725 | ... | ... | -0.858922 |
| 0.043464 | ... | ... | 0.650 | 0.025 | 0.675 | 292000 | 87.650 | -4.075 | 91.725 | ... | ... | -0.858408 |
| 0.041778 | ... | ... | 0.625 | 0.025 | 0.650 | 294000 | 89.650 | -4.075 | 93.725 | ... | ... | -0.857895 |
| 0.040118 | ... | ... | 0.600 | 0.025 | 0.625 | 296000 | 91.650 | -4.075 | 95.725 | ... | ... | -0.857383 |
| 0.038485 | ... | ... | 0.575 | 0.025 | 0.600 | 298000 | 93.650 | -4.075 | 97.725 | ... | ... | -0.856872 |
| 0.036874 | ... | ... | 0.550 | 0.025 | 0.575 | 300000 | 95.650 | -4.075 | 99.725 | ... | ... | -0.856362 |
| 0.035284 | ... | ... | 0.525 | 0.025 | 0.550 | 302000 | 97.650 | -4.075 | 101.725 | ... | ... | -0.855853 |
| 0.033713 | ... | ... | 0.500 | 0.025 | 0.525 | 304000 | 99.650 | -4.075 | 103.725 | ... | ... | -0.855346 |
| 0.03216 | ... | ... | 0.500 | 0 | 0.500 | 306000 | 101.650 | -4.075 | 105.725 | ... | ... | -0.854839 |
| 0.031822 | ... | ... | 0.475 | 0.025 | 0.500 | 308000 | 103.650 | -4.075 | 107.725 | ... | ... | -0.854334 |
| 0.030306 | ... | ... | 0.450 | 0.025 | 0.475 | 310000 | 105.650 | -4.075 | 109.725 | ... | ... | -0.853829 |
| 0.028802 | ... | ... | 0.450 | 0 | 0.450 | 312000 | 107.650 | -4.075 | 111.725 | ... | ... | -0.853325 |
| 0.028515 | ... | ... | 0.425 | 0.025 | 0.450 | 314000 | 109.650 | -4.075 | 113.725 | ... | ... | -0.852823 |
| 0.027041 | ... | ... | 0.425 | 0 | 0.425 | 316000 | 111.650 | -4.075 | 115.725 | ... | ... | -0.852321 |
| 0.025575 | ... | ... | 0.400 | 0 | 0.400 | 318000 | 113.650 | -4.075 | 117.725 | ... | ... | -0.851821 |
| 0.025334 | ... | ... | 0.400 | 0 | 0.400 | 320000 | 115.650 | -4.075 | 119.725 | ... | ... | -0.851321 |
| 0.02389 | ... | ... | 0.375 | 0 | 0.375 | 322000 | 117.650 | -4.075 | 121.725 | ... | ... | -0.850822 |
| 0.023673 | ... | ... | 0.375 | 0 | 0.375 | 324000 | 119.650 | -4.075 | 123.725 | ... | ... | -0.850325 |
| 0.022249 | ... | ... | 0.375 | -0.025 | 0.350 | 326000 | 121.650 | -4.075 | 125.725 | ... | ... | -0.849828 |
| 0.022053 | ... | ... | 0.350 | 0 | 0.350 | 328000 | 123.650 | -4.075 | 127.725 | ... | ... | -0.849332 |
| 0.020645 | ... | ... | 0.350 | -0.025 | 0.325 | 330000 | 125.650 | -4.075 | 129.725 | ... | ... | -0.848837 |
| 0.020469 | ... | ... | 0.350 | -0.025 | 0.325 | 332000 | 127.650 | -4.075 | 131.725 | ... | ... | -0.848343 |
| 0.019073 | ... | ... | 0.325 | -0.025 | 0.300 | 334000 | 129.650 | -4.075 | 133.725 | ... | ... | -0.84785 |
| 0.018916 | ... | ... | 0.325 | -0.025 | 0.300 | 336000 | 131.650 | -4.075 | 135.725 | ... | ... | -0.847358 |
| 0.018762 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 133.650 | -4.075 | 137.725 | ... | ... | -0.846867 |
| 0.017388 | ... | ... | 0.300 | -0.025 | 0.275 | 340000 | 135.650 | -4.075 | 139.725 | ... | ... | -0.846377 |
| 0.017251 | ... | ... | 0.300 | -0.025 | 0.275 | 342000 | 137.650 | -4.075 | 141.725 | ... | ... | -0.845888 |
| 0.017117 | ... | ... | 0.300 | -0.025 | 0.275 | 344000 | 139.650 | -4.075 | 143.725 | ... | ... | -0.845399 |
| 0.015759 | ... | ... | 0.275 | -0.025 | 0.250 | 346000 | 141.650 | -4.075 | 145.725 | ... | ... | -0.844912 |
| 0.01564 | ... | ... | 0.275 | -0.025 | 0.250 | 348000 | 143.650 | -4.075 | 147.725 | ... | ... | -0.844425 |
| 0.015524 | ... | ... | 0.275 | -0.025 | 0.250 | 350000 | 145.650 | -4.075 | 149.725 | ... | ... | -0.843939 |
| 0.015411 | ... | ... | 0.275 | -0.025 | 0.250 | 352000 | 147.650 | -4.075 | 151.725 | ... | ... | -0.843454 |
| 0.014075 | ... | ... | 0.250 | -0.025 | 0.225 | 354000 | 149.650 | -4.075 | 153.725 | ... | ... | -0.84297 |
| 0.013975 | ... | ... | 0.250 | -0.025 | 0.225 | 356000 | 151.650 | -4.075 | 155.725 | ... | ... | -0.842486 |
| 0.013877 | ... | ... | 0.250 | -0.025 | 0.225 | 358000 | 153.650 | -4.075 | 157.725 | ... | ... | -0.842004 |
| 0.013782 | ... | ... | 0.250 | -0.025 | 0.225 | 360000 | 155.650 | -4.075 | 159.725 | ... | ... | -0.841522 |
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.