Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944538 | ... | ... | 108.525 | 3.475 | 112 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000828 |
| 0.944432 | ... | ... | 106.525 | 3.475 | 110 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000848 |
| 0.944345 | ... | ... | 104.525 | 3.475 | 108 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000869 |
| 0.94428 | ... | ... | 102.525 | 3.475 | 106 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00089 |
| 0.944238 | ... | ... | 100.525 | 3.475 | 104 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000912 |
| 0.944219 | ... | ... | 98.525 | 3.475 | 102 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000935 |
| 0.944225 | ... | ... | 96.525 | 3.475 | 100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000958 |
| 0.944258 | ... | ... | 94.525 | 3.475 | 98 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000983 |
| 0.944319 | ... | ... | 92.525 | 3.475 | 96 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
| 0.94441 | ... | ... | 90.525 | 3.475 | 94 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| 0.944533 | ... | ... | 88.525 | 3.475 | 92 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.001061 |
| 0.944691 | ... | ... | 86.525 | 3.475 | 90 | 134000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001089 |
| 0.944885 | ... | ... | 84.525 | 3.475 | 88 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001995 |
| 0.94512 | ... | ... | 82.525 | 3.475 | 86 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.002049 |
| 0.945397 | ... | ... | 80.525 | 3.475 | 84 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.002105 |
| 0.945722 | ... | ... | 78.525 | 3.475 | 82 | 142000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002163 |
| 0.946097 | ... | ... | 76.525 | 3.475 | 80 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.003917 |
| 0.946528 | ... | ... | 74.525 | 3.475 | 78 | 146000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004026 |
| 0.94702 | ... | ... | 72.525 | 3.475 | 76 | 148000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005728 |
| 0.947579 | ... | ... | 70.525 | 3.475 | 74 | 150000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.007393 |
| 0.948212 | ... | ... | 68.525 | 3.475 | 72 | 152000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.009051 |
| 0.948928 | ... | ... | 66.525 | 3.475 | 70 | 154000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.01072 |
| 0.949737 | ... | ... | 64.525 | 3.475 | 68 | 156000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.012414 |
| 0.950649 | ... | ... | 62.525 | 3.475 | 66 | 158000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.015451 |
| 0.951678 | ... | ... | 60.525 | 3.475 | 64 | 160000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.018473 |
| 0.952842 | ... | ... | 58.550 | 3.450 | 62 | 162000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.021513 |
| 0.954161 | ... | ... | 56.575 | 3.425 | 60 | 164000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.025759 |
| 0.954383 | ... | ... | 54.625 | 3.400 | 58.025 | 166000 | 0.475 | -0.150 | 0.625 | ... | ... | -0.030005 |
| 0.952058 | ... | ... | 52.725 | 3.375 | 56.100 | 168000 | 0.575 | -0.175 | 0.750 | ... | ... | -0.035359 |
| 0.94964 | ... | ... | 50.825 | 3.350 | 54.175 | 170000 | 0.700 | -0.175 | 0.875 | ... | ... | -0.041729 |
| 0.94587 | ... | ... | 48.975 | 3.300 | 52.275 | 172000 | 0.825 | -0.200 | 1.025 | ... | ... | -0.048073 |
| 0.940792 | ... | ... | 47.150 | 3.250 | 50.400 | 174000 | 0.975 | -0.225 | 1.200 | ... | ... | -0.055371 |
| 0.934483 | ... | ... | 45.325 | 3.225 | 48.550 | 176000 | 1.125 | -0.275 | 1.400 | ... | ... | -0.062683 |
| 0.927032 | ... | ... | 43.550 | 3.175 | 46.725 | 178000 | 1.325 | -0.300 | 1.625 | ... | ... | -0.071738 |
| 0.918523 | ... | ... | 41.800 | 3.125 | 44.925 | 180000 | 1.525 | -0.350 | 1.875 | ... | ... | -0.08078 |
| 0.908068 | ... | ... | 40.100 | 3.075 | 43.175 | 182000 | 1.750 | -0.400 | 2.150 | ... | ... | -0.090632 |
| 0.896815 | ... | ... | 38.425 | 3.025 | 41.450 | 184000 | 2.025 | -0.425 | 2.450 | ... | ... | -0.101956 |
| 0.884806 | ... | ... | 36.775 | 2.975 | 39.750 | 186000 | 2.300 | -0.500 | 2.800 | ... | ... | -0.113268 |
| 0.872077 | ... | ... | 35.150 | 2.925 | 38.075 | 188000 | 2.625 | -0.525 | 3.150 | ... | ... | -0.125903 |
| 0.857935 | ... | ... | 33.575 | 2.875 | 36.450 | 190000 | 2.975 | -0.575 | 3.550 | ... | ... | -0.139134 |
| 0.843225 | ... | ... | 32.050 | 2.800 | 34.850 | 192000 | 3.350 | -0.650 | 4 | ... | ... | -0.15294 |
| 0.827953 | ... | ... | 30.550 | 2.725 | 33.275 | 194000 | 3.775 | -0.700 | 4.475 | ... | ... | -0.167808 |
| 0.811004 | ... | ... | 29.075 | 2.700 | 31.775 | 196000 | 4.225 | -0.750 | 4.975 | ... | ... | -0.18315 |
| 0.794202 | ... | ... | 27.650 | 2.625 | 30.275 | 198000 | 4.725 | -0.800 | 5.525 | ... | ... | -0.19938 |
| 0.776468 | ... | ... | 26.275 | 2.550 | 28.825 | 200000 | 5.250 | -0.875 | 6.125 | ... | ... | -0.215997 |
| 0.757931 | ... | ... | 24.950 | 2.475 | 27.425 | 202000 | 5.800 | -0.950 | 6.750 | ... | ... | -0.233002 |
| 0.738715 | ... | ... | 23.650 | 2.425 | 26.075 | 204000 | 6.425 | -1 | 7.425 | ... | ... | -0.251016 |
| 0.719257 | ... | ... | 22.400 | 2.350 | 24.750 | 206000 | 7.075 | -1.075 | 8.150 | ... | ... | -0.269278 |
| 0.699255 | ... | ... | 21.200 | 2.275 | 23.475 | 208000 | 7.750 | -1.150 | 8.900 | ... | ... | -0.287795 |
| 0.679055 | ... | ... | 20.025 | 2.200 | 22.225 | 210000 | 8.475 | -1.225 | 9.700 | ... | ... | -0.306778 |
| 0.658436 | ... | ... | 18.925 | 2.100 | 21.025 | 212000 | 9.250 | -1.300 | 10.550 | ... | ... | -0.326128 |
| 0.6375 | ... | ... | 17.850 | 2.025 | 19.875 | 214000 | 10.075 | -1.350 | 11.425 | ... | ... | -0.345749 |
| 0.616346 | ... | ... | 16.800 | 1.975 | 18.775 | 216000 | 10.925 | -1.450 | 12.375 | ... | ... | -0.365455 |
| 0.595069 | ... | ... | 15.825 | 1.900 | 17.725 | 218000 | 11.825 | -1.500 | 13.325 | ... | ... | -0.385316 |
| 0.573802 | ... | ... | 14.875 | 1.825 | 16.700 | 220000 | 12.775 | -1.575 | 14.350 | ... | ... | -0.405242 |
| 0.552526 | ... | ... | 13.975 | 1.750 | 15.725 | 222000 | 13.750 | -1.650 | 15.400 | ... | ... | -0.425147 |
| 0.531297 | 14.800 | ... | 14.775 | ... | ... | 224000 | 14.775 | -1.725 | 16.500 | ... | ... | -0.445002 |
| 0.510172 | ... | ... | 12.275 | 1.600 | 13.875 | 226000 | 15.850 | -1.800 | 17.650 | ... | ... | -0.464715 |
| 0.489249 | ... | ... | 11.500 | 1.525 | 13.025 | 228000 | 16.950 | -1.875 | 18.825 | ... | ... | -0.4843 |
| 0.468624 | ... | ... | 10.750 | 1.475 | 12.225 | 230000 | 18.100 | -1.950 | 20.050 | ... | ... | -0.503626 |
| 0.448211 | 12 | 12 | 10.050 | 1.400 | 11.450 | 232000 | 19.300 | -2 | 21.300 | ... | ... | -0.522601 |
| 0.428004 | ... | ... | 9.375 | 1.325 | 10.700 | 234000 | 20.525 | -2.075 | 22.600 | ... | ... | -0.54133 |
| 0.408249 | ... | ... | 8.750 | 1.250 | 10 | 236000 | 21.800 | -2.125 | 23.925 | ... | ... | -0.559585 |
| 0.38905 | ... | ... | 8.150 | 1.200 | 9.350 | 238000 | 23.100 | -2.200 | 25.300 | ... | ... | -0.577528 |
| 0.370191 | ... | ... | 7.575 | 1.150 | 8.725 | 240000 | 24.425 | -2.275 | 26.700 | ... | ... | -0.595154 |
| 0.351675 | ... | ... | 7.050 | 1.075 | 8.125 | 242000 | 25.800 | -2.325 | 28.125 | ... | ... | -0.612141 |
| 0.333898 | ... | ... | 6.550 | 1.025 | 7.575 | 244000 | 27.200 | -2.400 | 29.600 | ... | ... | -0.628733 |
| 0.31613 | ... | ... | 6.075 | 0.950 | 7.025 | 246000 | 28.650 | -2.450 | 31.100 | ... | ... | -0.644551 |
| 0.299644 | ... | ... | 5.625 | 0.925 | 6.550 | 248000 | 30.125 | -2.500 | 32.625 | ... | ... | -0.659892 |
| 0.283199 | ... | ... | 5.225 | 0.850 | 6.075 | 250000 | 31.625 | -2.550 | 34.175 | ... | ... | -0.67474 |
| 0.267234 | ... | ... | 4.825 | 0.800 | 5.625 | 252000 | 33.150 | -2.625 | 35.775 | ... | ... | -0.689075 |
| 0.252321 | ... | ... | 4.475 | 0.750 | 5.225 | 254000 | 34.725 | -2.650 | 37.375 | ... | ... | -0.702411 |
| 0.237422 | ... | ... | 4.125 | 0.700 | 4.825 | 256000 | 36.300 | -2.700 | 39 | ... | ... | -0.715633 |
| 0.223693 | ... | ... | 3.800 | 0.675 | 4.475 | 258000 | 37.925 | -2.750 | 40.675 | ... | ... | -0.727763 |
| 0.209978 | ... | ... | 3.500 | 0.625 | 4.125 | 260000 | 39.550 | -2.800 | 42.350 | ... | ... | -0.739778 |
| 0.197561 | ... | ... | 3.225 | 0.600 | 3.825 | 262000 | 41.200 | -2.850 | 44.050 | ... | ... | -0.751162 |
| 0.185168 | ... | ... | 2.975 | 0.550 | 3.525 | 264000 | 42.900 | -2.875 | 45.775 | ... | ... | -0.761318 |
| 0.173479 | ... | ... | 2.750 | 0.500 | 3.250 | 266000 | 44.600 | -2.925 | 47.525 | ... | ... | -0.771343 |
| 0.162536 | ... | ... | 2.525 | 0.475 | 3 | 268000 | 46.325 | -2.950 | 49.275 | ... | ... | -0.780661 |
| 0.151594 | ... | ... | 2.325 | 0.425 | 2.750 | 270000 | 48.075 | -3 | 51.075 | ... | ... | -0.789246 |
| 0.14143 | ... | ... | 2.125 | 0.400 | 2.525 | 272000 | 49.825 | -3.050 | 52.875 | ... | ... | -0.797712 |
| 0.132093 | ... | ... | 1.950 | 0.375 | 2.325 | 274000 | 51.625 | -3.050 | 54.675 | ... | ... | -0.804782 |
| 0.123632 | ... | ... | 1.775 | 0.375 | 2.150 | 276000 | 53.425 | -3.100 | 56.525 | ... | ... | -0.811719 |
| 0.115196 | ... | ... | 1.625 | 0.350 | 1.975 | 278000 | 55.225 | -3.125 | 58.350 | ... | ... | -0.818538 |
| 0.106753 | ... | ... | 1.500 | 0.300 | 1.800 | 280000 | 57.050 | -3.175 | 60.225 | ... | ... | -0.824576 |
| 0.099234 | ... | ... | 1.375 | 0.275 | 1.650 | 282000 | 58.900 | -3.200 | 62.100 | ... | ... | -0.829819 |
| 0.091707 | ... | ... | 1.250 | 0.250 | 1.500 | 284000 | 60.775 | -3.200 | 63.975 | ... | ... | -0.834258 |
| 0.085165 | ... | ... | 1.150 | 0.225 | 1.375 | 286000 | 62.650 | -3.225 | 65.875 | ... | ... | -0.838583 |
| 0.079666 | ... | ... | 1.050 | 0.225 | 1.275 | 288000 | 64.525 | -3.275 | 67.800 | ... | ... | -0.842803 |
| 0.07313 | ... | ... | 0.950 | 0.200 | 1.150 | 290000 | 66.425 | -3.300 | 69.725 | ... | ... | -0.846228 |
| 0.06765 | ... | ... | 0.875 | 0.175 | 1.050 | 292000 | 68.325 | -3.325 | 71.650 | ... | ... | -0.849558 |
| 0.063287 | ... | ... | 0.800 | 0.175 | 0.975 | 294000 | 70.250 | -3.350 | 73.600 | ... | ... | -0.852104 |
| 0.057807 | ... | ... | 0.725 | 0.150 | 0.875 | 296000 | 72.200 | -3.350 | 75.550 | ... | ... | -0.853877 |
| 0.053466 | ... | ... | 0.650 | 0.150 | 0.800 | 298000 | 74.125 | -3.400 | 77.525 | ... | ... | -0.856267 |
| 0.049125 | ... | ... | 0.600 | 0.125 | 0.725 | 300000 | 76.075 | -3.425 | 79.500 | ... | ... | -0.857902 |
| 0.046001 | ... | ... | 0.550 | 0.125 | 0.675 | 302000 | 78.050 | -3.425 | 81.475 | ... | ... | -0.858799 |
| 0.041651 | ... | ... | 0.500 | 0.100 | 0.600 | 304000 | 80.025 | -3.450 | 83.475 | ... | ... | -0.859652 |
| 0.038546 | ... | ... | 0.450 | 0.100 | 0.550 | 306000 | 82 | -3.475 | 85.475 | ... | ... | -0.860463 |
| 0.035448 | ... | ... | 0.400 | 0.100 | 0.500 | 308000 | 84 | -3.475 | 87.475 | ... | ... | -0.860583 |
| 0.032346 | ... | ... | 0.375 | 0.075 | 0.450 | 310000 | 86 | -3.475 | 89.475 | ... | ... | -0.860682 |
| 0.030586 | ... | ... | 0.325 | 0.100 | 0.425 | 312000 | 88 | -3.475 | 91.475 | ... | ... | -0.860763 |
| 0.027483 | ... | ... | 0.300 | 0.075 | 0.375 | 314000 | 90 | -3.475 | 93.475 | ... | ... | -0.860826 |
| 0.025753 | ... | ... | 0.275 | 0.075 | 0.350 | 316000 | 92 | -3.475 | 95.475 | ... | ... | -0.860872 |
| 0.022614 | ... | ... | 0.250 | 0.050 | 0.300 | 318000 | 94 | -3.475 | 97.475 | ... | ... | -0.860903 |
| 0.020892 | ... | ... | 0.225 | 0.050 | 0.275 | 320000 | 96 | -3.475 | 99.475 | ... | ... | -0.860919 |
| 0.019175 | ... | ... | 0.200 | 0.050 | 0.250 | 322000 | 98 | -3.475 | 101.475 | ... | ... | -0.860921 |
| 0.017458 | ... | ... | 0.175 | 0.050 | 0.225 | 324000 | 100 | -3.475 | 103.475 | ... | ... | -0.860911 |
| 0.015737 | ... | ... | 0.175 | 0.025 | 0.200 | 326000 | 102 | -3.475 | 105.475 | ... | ... | -0.860887 |
| 0.015553 | ... | ... | 0.150 | 0.050 | 0.200 | 328000 | 104 | -3.475 | 107.475 | ... | ... | -0.860853 |
| 0.013844 | ... | ... | 0.125 | 0.050 | 0.175 | 330000 | 106 | -3.475 | 109.475 | ... | ... | -0.860807 |
| 0.012115 | ... | ... | 0.125 | 0.025 | 0.150 | 332000 | 108 | -3.475 | 111.475 | ... | ... | -0.860751 |
| 0.011981 | ... | ... | 0.100 | 0.050 | 0.150 | 334000 | 110 | -3.475 | 113.475 | ... | ... | -0.860686 |
| 0.010246 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 112 | -3.475 | 115.475 | ... | ... | -0.860611 |
| 0.010136 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 114 | -3.475 | 117.475 | ... | ... | -0.860527 |
| 0.008379 | ... | ... | 0.075 | 0.025 | 0.100 | 340000 | 116 | -3.475 | 119.475 | ... | ... | -0.860435 |
| 0.008292 | ... | ... | 0.075 | 0.025 | 0.100 | 342000 | 118 | -3.475 | 121.475 | ... | ... | -0.860335 |
| 0.006494 | ... | ... | 0.075 | 0 | 0.075 | 344000 | 120 | -3.475 | 123.475 | ... | ... | -0.860228 |
| 0.006428 | ... | ... | 0.050 | 0.025 | 0.075 | 346000 | 122 | -3.475 | 125.475 | ... | ... | -0.860113 |
| 0.006364 | ... | ... | 0.050 | 0.025 | 0.075 | 348000 | 124 | -3.475 | 127.475 | ... | ... | -0.859992 |
| 0.004512 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 126 | -3.475 | 129.475 | ... | ... | -0.859864 |
| 0.004468 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 128 | -3.475 | 131.475 | ... | ... | -0.85973 |
| 0.004425 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 130 | -3.475 | 133.475 | ... | ... | -0.859591 |
| 0.004383 | ... | ... | 0.025 | 0.025 | 0.050 | 356000 | 132 | -3.475 | 135.475 | ... | ... | -0.859445 |
| 0.004343 | ... | ... | 0.025 | 0.025 | 0.050 | 358000 | 134 | -3.475 | 137.475 | ... | ... | -0.859295 |
| 0.002407 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 136 | -3.475 | 139.475 | ... | ... | -0.859139 |
| 0.002385 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 138 | -3.475 | 141.475 | ... | ... | -0.858978 |
| 0.002364 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 140 | -3.475 | 143.475 | ... | ... | -0.858813 |
| 0.002343 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 142 | -3.475 | 145.475 | ... | ... | -0.858643 |
| 0.002323 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 144 | -3.475 | 147.475 | ... | ... | -0.858469 |
| 0.002303 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 146 | -3.475 | 149.475 | ... | ... | -0.858291 |
| 0.002283 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 148 | -3.475 | 151.475 | ... | ... | -0.85811 |
| 0.002264 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 150 | -3.475 | 153.475 | ... | ... | -0.857924 |
| 0.002246 | ... | ... | 0.013 | 0.013 | 0.025 | 376000 | 152 | -3.475 | 155.475 | ... | ... | -0.857735 |
| 0.002228 | ... | ... | 0.013 | 0.013 | 0.025 | 378000 | 154 | -3.475 | 157.475 | ... | ... | -0.857543 |
| 0.00221 | ... | ... | 0.013 | 0.013 | 0.025 | 380000 | 156 | -3.475 | 159.475 | ... | ... | -0.857347 |
| 0.001213 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 158 | -3.475 | 161.475 | ... | ... | -0.857148 |
| 0.001204 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 160 | -3.475 | 163.475 | ... | ... | -0.856946 |
| 0.001194 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 162 | -3.475 | 165.475 | ... | ... | -0.856741 |
| 0.001185 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 164 | -3.475 | 167.475 | ... | ... | -0.856534 |
| 0.001176 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 166 | -3.475 | 169.475 | ... | ... | -0.856323 |
| 0.001168 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 168 | -3.475 | 171.475 | ... | ... | -0.85611 |
| 0.001159 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 170 | -3.475 | 173.475 | ... | ... | -0.855895 |
| 0.001151 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 172 | -3.475 | 175.475 | ... | ... | -0.855678 |
| 0.001143 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 174 | -3.475 | 177.475 | ... | ... | -0.855458 |
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.