Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916524 | ... | ... | 125 | 0 | 125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000736 |
| 0.915861 | ... | ... | 123 | 0 | 123 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| 0.915203 | ... | ... | 121 | 0 | 121 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00077 |
| 0.914549 | ... | ... | 119 | 0 | 119 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000788 |
| 0.9139 | ... | ... | 117 | 0 | 117 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
| 0.913255 | ... | ... | 115 | 0 | 115 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000825 |
| 0.912614 | ... | ... | 113 | 0 | 113 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000845 |
| 0.911976 | ... | ... | 111 | 0 | 111 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000864 |
| 0.911343 | ... | ... | 109 | 0 | 109 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000885 |
| 0.910713 | ... | ... | 107 | 0 | 107 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000906 |
| 0.910087 | ... | ... | 105 | 0 | 105 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000928 |
| 0.909465 | ... | ... | 103 | 0 | 103 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| 0.908846 | ... | ... | 101 | 0 | 101 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000974 |
| 0.90823 | ... | ... | 99 | 0 | 99 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.001783 |
| 0.907618 | ... | ... | 97 | 0 | 97 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.001828 |
| 0.907009 | ... | ... | 95 | 0 | 95 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.001873 |
| 0.906403 | ... | ... | 93 | 0 | 93 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.001921 |
| 0.9058 | ... | ... | 91 | 0 | 91 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.003477 |
| 0.905201 | ... | ... | 89 | 0 | 89 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.003566 |
| 0.904604 | ... | ... | 87 | 0 | 87 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.005068 |
| 0.90401 | ... | ... | 85 | 0 | 85 | 150000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.0052 |
| 0.903419 | ... | ... | 83 | 0 | 83 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.006703 |
| 0.902831 | ... | ... | 81 | 0 | 81 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.008193 |
| 0.902246 | ... | ... | 79 | 0 | 79 | 156000 | 0.175 | 0 | 0.175 | ... | ... | -0.010904 |
| 0.901663 | ... | ... | 77 | 0 | 77 | 158000 | 0.200 | 0 | 0.200 | ... | ... | -0.012396 |
| 0.901083 | ... | ... | 75 | 0 | 75 | 160000 | 0.250 | 0 | 0.250 | ... | ... | -0.015062 |
| 0.900505 | ... | ... | 73 | 0 | 73 | 162000 | 0.300 | 0 | 0.300 | ... | ... | -0.017718 |
| 0.89993 | ... | ... | 71 | 0 | 71 | 164000 | 0.350 | 0 | 0.350 | ... | ... | -0.020388 |
| 0.899357 | ... | ... | 69 | 0 | 69 | 166000 | 0.425 | 0 | 0.425 | ... | ... | -0.024117 |
| 0.898787 | ... | ... | 67 | 0 | 67 | 168000 | 0.500 | 0 | 0.500 | ... | ... | -0.027839 |
| 0.89822 | ... | ... | 65 | 0 | 65 | 170000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.031585 |
| 0.897106 | ... | ... | 63.025 | 0 | 63.025 | 172000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.036303 |
| 0.89483 | ... | ... | 61.100 | 0 | 61.100 | 174000 | 0.800 | 0 | 0.800 | ... | ... | -0.041923 |
| 0.892449 | ... | ... | 59.175 | 0 | 59.175 | 176000 | 0.925 | 0 | 0.925 | ... | ... | -0.047535 |
| 0.889377 | ... | ... | 57.275 | 0 | 57.275 | 178000 | 1.075 | 0 | 1.075 | ... | ... | -0.053991 |
| 0.885007 | ... | ... | 55.425 | 0 | 55.425 | 180000 | 1.250 | 0 | 1.250 | ... | ... | -0.061231 |
| 0.88047 | ... | ... | 53.575 | 0 | 53.575 | 182000 | 1.425 | 0 | 1.425 | ... | ... | -0.068468 |
| 0.874614 | ... | ... | 51.775 | 0 | 51.775 | 184000 | 1.625 | 0 | 1.625 | ... | ... | -0.076455 |
| 0.868575 | ... | ... | 50 | -0.025 | 49.975 | 186000 | 1.850 | 0 | 1.850 | ... | ... | -0.085149 |
| 0.861241 | ... | ... | 48.250 | -0.025 | 48.225 | 188000 | 2.100 | 0 | 2.100 | ... | ... | -0.094507 |
| 0.853194 | ... | ... | 46.525 | -0.025 | 46.500 | 190000 | 2.375 | 0 | 2.375 | ... | ... | -0.104492 |
| 0.843941 | ... | ... | 44.825 | 0 | 44.825 | 192000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.114497 |
| 0.834541 | ... | ... | 43.175 | -0.025 | 43.150 | 194000 | 2.975 | -0.025 | 3 | ... | ... | -0.125671 |
| 0.824019 | ... | ... | 41.525 | 0 | 41.525 | 196000 | 3.325 | -0.025 | 3.350 | ... | ... | -0.13738 |
| 0.812904 | ... | ... | 39.925 | 0 | 39.925 | 198000 | 3.700 | -0.025 | 3.725 | ... | ... | -0.149602 |
| 0.801218 | ... | ... | 38.375 | -0.025 | 38.350 | 200000 | 4.125 | 0 | 4.125 | ... | ... | -0.162761 |
| 0.788585 | ... | ... | 36.850 | -0.025 | 36.825 | 202000 | 4.550 | -0.025 | 4.575 | ... | ... | -0.175917 |
| 0.775467 | ... | ... | 35.350 | -0.025 | 35.325 | 204000 | 5.025 | -0.025 | 5.050 | ... | ... | -0.189916 |
| 0.761537 | ... | ... | 33.875 | 0 | 33.875 | 206000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.204298 |
| 0.747203 | ... | ... | 32.450 | 0 | 32.450 | 208000 | 6.075 | 0 | 6.075 | ... | ... | -0.219378 |
| 0.732476 | ... | ... | 31.075 | -0.025 | 31.050 | 210000 | 6.650 | 0 | 6.650 | ... | ... | -0.234762 |
| 0.717107 | ... | ... | 29.725 | -0.025 | 29.700 | 212000 | 7.250 | -0.025 | 7.275 | ... | ... | -0.250445 |
| 0.701187 | ... | ... | 28.400 | 0 | 28.400 | 214000 | 7.900 | 0 | 7.900 | ... | ... | -0.266655 |
| 0.685007 | ... | ... | 27.125 | 0 | 27.125 | 216000 | 8.575 | 0 | 8.575 | ... | ... | -0.283094 |
| 0.668573 | ... | ... | 25.900 | -0.025 | 25.875 | 218000 | 9.275 | -0.025 | 9.300 | ... | ... | -0.299759 |
| 0.651742 | ... | ... | 24.700 | -0.025 | 24.675 | 220000 | 10.025 | -0.025 | 10.050 | ... | ... | -0.316798 |
| 0.634719 | ... | ... | 23.525 | -0.025 | 23.500 | 222000 | 10.825 | -0.025 | 10.850 | ... | ... | -0.334123 |
| 0.617415 | ... | ... | 22.400 | -0.025 | 22.375 | 224000 | 11.650 | -0.025 | 11.675 | ... | ... | -0.351553 |
| 0.599914 | ... | ... | 21.325 | -0.025 | 21.300 | 226000 | 12.525 | 0 | 12.525 | ... | ... | -0.369156 |
| 0.582339 | ... | ... | 20.250 | 0 | 20.250 | 228000 | 13.425 | 0 | 13.425 | ... | ... | -0.386806 |
| 0.564693 | ... | ... | 19.250 | -0.025 | 19.225 | 230000 | 14.350 | -0.025 | 14.375 | ... | ... | -0.404501 |
| 0.546993 | ... | ... | 18.275 | -0.025 | 18.250 | 232000 | 15.325 | -0.025 | 15.350 | ... | ... | -0.422226 |
| 0.529281 | ... | ... | 17.325 | -0.025 | 17.300 | 234000 | 16.325 | -0.025 | 16.350 | ... | ... | -0.439938 |
| 0.511629 | ... | ... | 16.425 | -0.025 | 16.400 | 236000 | 17.375 | -0.025 | 17.400 | ... | ... | -0.457565 |
| 0.49412 | ... | ... | 15.550 | 0 | 15.550 | 238000 | 18.475 | -0.025 | 18.500 | ... | ... | -0.475025 |
| 0.476601 | ... | ... | 14.725 | -0.025 | 14.700 | 240000 | 19.575 | -0.025 | 19.600 | ... | ... | -0.492472 |
| 0.459289 | ... | ... | 13.925 | -0.025 | 13.900 | 242000 | 20.750 | 0 | 20.750 | ... | ... | -0.509544 |
| 0.442269 | ... | ... | 13.175 | -0.025 | 13.150 | 244000 | 21.925 | -0.025 | 21.950 | ... | ... | -0.526588 |
| 0.425433 | ... | ... | 12.425 | 0 | 12.425 | 246000 | 23.150 | -0.025 | 23.175 | ... | ... | -0.543283 |
| 0.408789 | ... | ... | 11.725 | 0 | 11.725 | 248000 | 24.400 | -0.025 | 24.425 | ... | ... | -0.559762 |
| 0.39235 | ... | ... | 11.075 | -0.025 | 11.050 | 250000 | 25.675 | -0.025 | 25.700 | ... | ... | -0.576013 |
| 0.37613 | ... | ... | 10.425 | -0.025 | 10.400 | 252000 | 27 | -0.025 | 27.025 | ... | ... | -0.591756 |
| 0.360437 | ... | ... | 9.825 | -0.025 | 9.800 | 254000 | 28.350 | -0.025 | 28.375 | ... | ... | -0.607196 |
| 0.345042 | ... | ... | 9.250 | -0.025 | 9.225 | 256000 | 29.725 | -0.025 | 29.750 | ... | ... | -0.622315 |
| 0.329964 | ... | ... | 8.700 | -0.025 | 8.675 | 258000 | 31.125 | -0.025 | 31.150 | ... | ... | -0.637097 |
| 0.315221 | ... | ... | 8.175 | -0.025 | 8.150 | 260000 | 32.575 | -0.025 | 32.600 | ... | ... | -0.651163 |
| 0.300835 | ... | ... | 7.675 | -0.025 | 7.650 | 262000 | 34.025 | -0.025 | 34.050 | ... | ... | -0.665188 |
| 0.287242 | ... | ... | 7.200 | 0 | 7.200 | 264000 | 35.525 | -0.025 | 35.550 | ... | ... | -0.678411 |
| 0.273661 | ... | ... | 6.775 | -0.025 | 6.750 | 266000 | 37.025 | -0.025 | 37.050 | ... | ... | -0.691594 |
| 0.260508 | ... | ... | 6.350 | -0.025 | 6.325 | 268000 | 38.575 | -0.025 | 38.600 | ... | ... | -0.703883 |
| 0.247811 | ... | ... | 5.950 | -0.025 | 5.925 | 270000 | 40.150 | 0 | 40.150 | ... | ... | -0.715659 |
| 0.235597 | ... | ... | 5.575 | -0.025 | 5.550 | 272000 | 41.725 | -0.025 | 41.750 | ... | ... | -0.727381 |
| 0.223896 | ... | ... | 5.200 | 0 | 5.200 | 274000 | 43.350 | 0 | 43.350 | ... | ... | -0.738074 |
| 0.212188 | ... | ... | 4.875 | -0.025 | 4.850 | 276000 | 44.975 | 0 | 44.975 | ... | ... | -0.748698 |
| 0.201585 | ... | ... | 4.550 | 0 | 4.550 | 278000 | 46.625 | 0 | 46.625 | ... | ... | -0.758741 |
| 0.190997 | ... | ... | 4.250 | 0 | 4.250 | 280000 | 48.300 | 0 | 48.300 | ... | ... | -0.768176 |
| 0.180391 | ... | ... | 3.975 | -0.025 | 3.950 | 282000 | 50 | 0 | 50 | ... | ... | -0.776974 |
| 0.171018 | ... | ... | 3.700 | 0 | 3.700 | 284000 | 51.700 | 0 | 51.700 | ... | ... | -0.7857 |
| 0.161656 | ... | ... | 3.450 | 0 | 3.450 | 286000 | 53.425 | -0.025 | 53.450 | ... | ... | -0.793768 |
| 0.15228 | ... | ... | 3.225 | -0.025 | 3.200 | 288000 | 55.175 | 0 | 55.175 | ... | ... | -0.801152 |
| 0.144274 | ... | ... | 3 | 0 | 3 | 290000 | 56.950 | 0 | 56.950 | ... | ... | -0.807828 |
| 0.135563 | ... | ... | 2.800 | -0.025 | 2.775 | 292000 | 58.725 | 0 | 58.725 | ... | ... | -0.814415 |
| 0.128305 | ... | ... | 2.600 | 0 | 2.600 | 294000 | 60.525 | 0 | 60.525 | ... | ... | -0.820276 |
| 0.120298 | ... | ... | 2.425 | -0.025 | 2.400 | 296000 | 62.325 | 0 | 62.325 | ... | ... | -0.826052 |
| 0.113829 | ... | ... | 2.250 | 0 | 2.250 | 298000 | 64.150 | 0 | 64.150 | ... | ... | -0.831084 |
| 0.106573 | ... | ... | 2.100 | -0.025 | 2.075 | 300000 | 66 | 0 | 66 | ... | ... | -0.835361 |
| 0.100112 | ... | ... | 1.950 | -0.025 | 1.925 | 302000 | 67.850 | 0 | 67.850 | ... | ... | -0.839549 |
| 0.094492 | ... | ... | 1.800 | 0 | 1.800 | 304000 | 69.700 | -0.025 | 69.725 | ... | ... | -0.843657 |
| 0.088887 | ... | ... | 1.675 | 0 | 1.675 | 306000 | 71.575 | -0.025 | 71.600 | ... | ... | -0.847007 |
| 0.083282 | ... | ... | 1.550 | 0 | 1.550 | 308000 | 73.475 | 0 | 73.475 | ... | ... | -0.849596 |
| 0.077663 | ... | ... | 1.450 | -0.025 | 1.425 | 310000 | 75.375 | 0 | 75.375 | ... | ... | -0.852114 |
| 0.072951 | ... | ... | 1.325 | 0 | 1.325 | 312000 | 77.300 | 0 | 77.300 | ... | ... | -0.853885 |
| 0.068241 | ... | ... | 1.250 | -0.025 | 1.225 | 314000 | 79.225 | 0 | 79.225 | ... | ... | -0.855597 |
| 0.064493 | ... | ... | 1.150 | 0 | 1.150 | 316000 | 81.150 | 0 | 81.150 | ... | ... | -0.857254 |
| 0.059776 | ... | ... | 1.050 | 0 | 1.050 | 318000 | 83.100 | 0 | 83.100 | ... | ... | -0.858193 |
| 0.056041 | ... | ... | 0.975 | 0 | 0.975 | 320000 | 85.075 | 0 | 85.075 | ... | ... | -0.858437 |
| 0.052307 | ... | ... | 0.900 | 0 | 0.900 | 322000 | 87.025 | 0 | 87.025 | ... | ... | -0.859306 |
| 0.048566 | ... | ... | 0.850 | -0.025 | 0.825 | 324000 | 89 | 0 | 89 | ... | ... | -0.859499 |
| 0.045879 | ... | ... | 0.775 | 0 | 0.775 | 326000 | 91 | 0 | 91 | ... | ... | -0.859042 |
| 0.043207 | ... | ... | 0.725 | 0 | 0.725 | 328000 | 93 | 0 | 93 | ... | ... | -0.858587 |
| 0.039444 | ... | ... | 0.675 | -0.025 | 0.650 | 330000 | 95 | 0 | 95 | ... | ... | -0.858132 |
| 0.036769 | ... | ... | 0.600 | 0 | 0.600 | 332000 | 97 | 0 | 97 | ... | ... | -0.857678 |
| 0.034092 | ... | ... | 0.575 | -0.025 | 0.550 | 334000 | 99 | 0 | 99 | ... | ... | -0.857225 |
| 0.032569 | ... | ... | 0.525 | 0 | 0.525 | 336000 | 101 | 0 | 101 | ... | ... | -0.856773 |
| 0.029893 | ... | ... | 0.475 | 0 | 0.475 | 338000 | 103 | 0 | 103 | ... | ... | -0.856322 |
| 0.028394 | ... | ... | 0.450 | 0 | 0.450 | 340000 | 105 | 0 | 105 | ... | ... | -0.855872 |
| 0.0257 | ... | ... | 0.400 | 0 | 0.400 | 342000 | 107 | 0 | 107 | ... | ... | -0.855423 |
| 0.024213 | ... | ... | 0.375 | 0 | 0.375 | 344000 | 109 | 0 | 109 | ... | ... | -0.854974 |
| 0.022733 | ... | ... | 0.350 | 0 | 0.350 | 346000 | 111 | 0 | 111 | ... | ... | -0.854526 |
| 0.021259 | ... | ... | 0.325 | 0 | 0.325 | 348000 | 113 | 0 | 113 | ... | ... | -0.854079 |
| 0.019786 | ... | ... | 0.300 | 0 | 0.300 | 350000 | 115 | 0 | 115 | ... | ... | -0.853633 |
| 0.018313 | ... | ... | 0.275 | 0 | 0.275 | 352000 | 117 | 0 | 117 | ... | ... | -0.853188 |
| 0.016838 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 119 | 0 | 119 | ... | ... | -0.852743 |
| 0.015355 | ... | ... | 0.225 | 0 | 0.225 | 356000 | 121 | 0 | 121 | ... | ... | -0.852299 |
| 0.013862 | ... | ... | 0.200 | 0 | 0.200 | 358000 | 123 | 0 | 123 | ... | ... | -0.851856 |
| 0.013732 | ... | ... | 0.200 | 0 | 0.200 | 360000 | 125 | 0 | 125 | ... | ... | -0.851414 |
| 0.012239 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 127 | 0 | 127 | ... | ... | -0.850972 |
| 0.012127 | ... | ... | 0.175 | 0 | 0.175 | 364000 | 129 | 0 | 129 | ... | ... | -0.850532 |
| 0.010627 | ... | ... | 0.150 | 0 | 0.150 | 366000 | 131 | 0 | 131 | ... | ... | -0.850092 |
| 0.010533 | ... | ... | 0.150 | 0 | 0.150 | 368000 | 133 | 0 | 133 | ... | ... | -0.849652 |
| 0.009016 | ... | ... | 0.125 | 0 | 0.125 | 370000 | 135 | 0 | 135 | ... | ... | -0.849214 |
| 0.008939 | ... | ... | 0.125 | 0 | 0.125 | 372000 | 137 | 0 | 137 | ... | ... | -0.848776 |
| 0.007396 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 139 | 0 | 139 | ... | ... | -0.848339 |
| 0.007333 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 141 | 0 | 141 | ... | ... | -0.847903 |
| 0.007272 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 143 | 0 | 143 | ... | ... | -0.847467 |
| 0.005699 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 145 | 0 | 145 | ... | ... | -0.847032 |
| 0.005652 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 147 | 0 | 147 | ... | ... | -0.846598 |
| 0.005607 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 149 | 0 | 149 | ... | ... | -0.846165 |
| 0.005563 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 151 | 0 | 151 | ... | ... | -0.845732 |
| 0.003944 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 153 | 0 | 153 | ... | ... | -0.8453 |
| 0.003913 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 155 | 0 | 155 | ... | ... | -0.844868 |
| 0.003883 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 157 | 0 | 157 | ... | ... | -0.844438 |
| 0.003854 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 159 | 0 | 159 | ... | ... | -0.844008 |
| 0.003826 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 161 | 0 | 161 | ... | ... | -0.843578 |
| 0.003798 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 163 | 0 | 163 | ... | ... | -0.84315 |
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.