Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91299 | ... | ... | 131 | 0 | 131 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000669 |
| 0.912199 | ... | ... | 129 | 0 | 129 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000684 |
| 0.911414 | ... | ... | 127 | 0 | 127 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| 0.910635 | ... | ... | 125 | 0 | 125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000717 |
| 0.909862 | ... | ... | 123 | 0 | 123 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000734 |
| 0.909095 | ... | ... | 121 | 0 | 121 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000752 |
| 0.908334 | ... | ... | 119 | 0 | 119 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.00077 |
| 0.907578 | ... | ... | 117 | 0 | 117 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000788 |
| 0.906828 | ... | ... | 115 | 0 | 115 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| 0.906082 | ... | ... | 113 | 0 | 113 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000826 |
| 0.905342 | ... | ... | 111 | 0 | 111 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000846 |
| 0.904607 | ... | ... | 109 | 0 | 109 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000867 |
| 0.903876 | ... | ... | 107 | 0 | 107 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000888 |
| 0.90315 | ... | ... | 105 | 0 | 105 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| 0.902428 | ... | ... | 103 | 0 | 103 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
| 0.901711 | ... | ... | 101 | 0 | 101 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001709 |
| 0.900998 | ... | ... | 99 | 0 | 99 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001752 |
| 0.90029 | ... | ... | 97 | 0 | 97 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.001796 |
| 0.899585 | ... | ... | 95 | 0 | 95 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.001842 |
| 0.898885 | ... | ... | 93 | 0 | 93 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.003335 |
| 0.898188 | ... | ... | 91 | 0 | 91 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.003422 |
| 0.897495 | ... | ... | 89 | 0 | 89 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.003511 |
| 0.896806 | ... | ... | 87 | 0 | 87 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.004991 |
| 0.89612 | ... | ... | 85 | 0 | 85 | 140000 | 0.100 | 0 | 0.100 | ... | ... | -0.006434 |
| 0.895438 | ... | ... | 83 | 0 | 83 | 142000 | 0.125 | 0 | 0.125 | ... | ... | -0.007866 |
| 0.89476 | ... | ... | 81 | 0 | 81 | 144000 | 0.150 | 0 | 0.150 | ... | ... | -0.009303 |
| 0.894084 | ... | ... | 79 | 0 | 79 | 146000 | 0.175 | 0 | 0.175 | ... | ... | -0.010755 |
| 0.893413 | ... | ... | 77 | 0 | 77 | 148000 | 0.225 | 0 | 0.225 | ... | ... | -0.013367 |
| 0.892744 | ... | ... | 75 | 0 | 75 | 150000 | 0.275 | 0 | 0.275 | ... | ... | -0.015957 |
| 0.892078 | ... | ... | 73 | 0 | 73 | 152000 | 0.325 | 0 | 0.325 | ... | ... | -0.018551 |
| 0.891416 | ... | ... | 71 | 0 | 71 | 154000 | 0.375 | 0 | 0.375 | ... | ... | -0.021167 |
| 0.890757 | ... | ... | 69 | 0 | 69 | 156000 | 0.450 | 0 | 0.450 | ... | ... | -0.024814 |
| 0.890101 | ... | ... | 67 | 0 | 67 | 158000 | 0.550 | 0 | 0.550 | ... | ... | -0.02941 |
| 0.889447 | ... | ... | 65 | 0 | 65 | 160000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.033071 |
| 0.888296 | ... | ... | 63.025 | 0 | 63.025 | 162000 | 0.750 | 0 | 0.750 | ... | ... | -0.03855 |
| 0.886593 | ... | ... | 61.075 | 0 | 61.075 | 164000 | 0.875 | 0 | 0.875 | ... | ... | -0.044002 |
| 0.883765 | ... | ... | 59.175 | 0 | 59.175 | 166000 | 1 | 0 | 1 | ... | ... | -0.04947 |
| 0.880808 | ... | ... | 57.275 | 0 | 57.275 | 168000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.055764 |
| 0.876644 | ... | ... | 55.425 | 0 | 55.425 | 170000 | 1.325 | 0 | 1.325 | ... | ... | -0.062831 |
| 0.87178 | ... | ... | 53.600 | 0 | 53.600 | 172000 | 1.525 | 0 | 1.525 | ... | ... | -0.070621 |
| 0.866208 | ... | ... | 51.800 | 0 | 51.800 | 174000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.078416 |
| 0.859928 | ... | ... | 50.025 | 0 | 50.025 | 176000 | 1.975 | 0 | 1.975 | ... | ... | -0.087548 |
| 0.852943 | ... | ... | 48.275 | 0 | 48.275 | 178000 | 2.225 | 0 | 2.225 | ... | ... | -0.09667 |
| 0.844773 | ... | ... | 46.575 | 0 | 46.575 | 180000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.106415 |
| 0.836425 | ... | ... | 44.900 | -0.025 | 44.875 | 182000 | 2.825 | 0 | 2.825 | ... | ... | -0.117296 |
| 0.826952 | ... | ... | 43.250 | -0.025 | 43.225 | 184000 | 3.150 | 0 | 3.150 | ... | ... | -0.128166 |
| 0.81643 | ... | ... | 41.625 | 0 | 41.625 | 186000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.139572 |
| 0.805355 | ... | ... | 40.050 | 0 | 40.050 | 188000 | 3.900 | -0.025 | 3.925 | ... | ... | -0.151946 |
| 0.793746 | ... | ... | 38.500 | 0 | 38.500 | 190000 | 4.325 | 0 | 4.325 | ... | ... | -0.164754 |
| 0.78162 | ... | ... | 36.975 | 0 | 36.975 | 192000 | 4.775 | -0.025 | 4.800 | ... | ... | -0.177979 |
| 0.768654 | ... | ... | 35.500 | 0 | 35.500 | 194000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.191607 |
| 0.755251 | ... | ... | 34.050 | 0 | 34.050 | 196000 | 5.775 | -0.025 | 5.800 | ... | ... | -0.205959 |
| 0.741134 | ... | ... | 32.650 | 0 | 32.650 | 198000 | 6.325 | -0.025 | 6.350 | ... | ... | -0.220631 |
| 0.726657 | ... | ... | 31.275 | 0 | 31.275 | 200000 | 6.900 | -0.025 | 6.925 | ... | ... | -0.235614 |
| 0.71183 | ... | ... | 29.950 | -0.025 | 29.925 | 202000 | 7.525 | -0.025 | 7.550 | ... | ... | -0.25115 |
| 0.696448 | ... | ... | 28.650 | -0.025 | 28.625 | 204000 | 8.175 | -0.025 | 8.200 | ... | ... | -0.266927 |
| 0.680597 | ... | ... | 27.375 | 0 | 27.375 | 206000 | 8.875 | 0 | 8.875 | ... | ... | -0.283132 |
| 0.664523 | ... | ... | 26.150 | 0 | 26.150 | 208000 | 9.600 | 0 | 9.600 | ... | ... | -0.299512 |
| 0.648233 | ... | ... | 24.975 | -0.025 | 24.950 | 210000 | 10.350 | -0.025 | 10.375 | ... | ... | -0.316064 |
| 0.631622 | ... | ... | 23.825 | -0.025 | 23.800 | 212000 | 11.150 | -0.025 | 11.175 | ... | ... | -0.332896 |
| 0.614774 | ... | ... | 22.700 | 0 | 22.700 | 214000 | 11.975 | -0.025 | 12 | ... | ... | -0.349838 |
| 0.597827 | ... | ... | 21.625 | 0 | 21.625 | 216000 | 12.850 | -0.025 | 12.875 | ... | ... | -0.366947 |
| 0.580786 | ... | ... | 20.600 | -0.025 | 20.575 | 218000 | 13.775 | 0 | 13.775 | ... | ... | -0.38414 |
| 0.56365 | ... | ... | 19.575 | 0 | 19.575 | 220000 | 14.700 | -0.025 | 14.725 | ... | ... | -0.40132 |
| 0.546482 | ... | ... | 18.625 | -0.025 | 18.600 | 222000 | 15.675 | -0.025 | 15.700 | ... | ... | -0.418525 |
| 0.529329 | ... | ... | 17.700 | -0.025 | 17.675 | 224000 | 16.700 | -0.025 | 16.725 | ... | ... | -0.435673 |
| 0.512206 | ... | ... | 16.800 | -0.025 | 16.775 | 226000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.452752 |
| 0.495212 | ... | ... | 15.925 | 0 | 15.925 | 228000 | 18.825 | -0.025 | 18.850 | ... | ... | -0.469755 |
| 0.478193 | ... | ... | 15.100 | -0.025 | 15.075 | 230000 | 19.950 | -0.025 | 19.975 | ... | ... | -0.486557 |
| 0.461511 | ... | ... | 14.300 | 0 | 14.300 | 232000 | 21.100 | -0.025 | 21.125 | ... | ... | -0.503219 |
| 0.444823 | ... | ... | 13.550 | -0.025 | 13.525 | 234000 | 22.275 | -0.025 | 22.300 | ... | ... | -0.519731 |
| 0.428447 | ... | ... | 12.825 | -0.025 | 12.800 | 236000 | 23.500 | -0.025 | 23.525 | ... | ... | -0.535894 |
| 0.412253 | ... | ... | 12.125 | -0.025 | 12.100 | 238000 | 24.750 | -0.025 | 24.775 | ... | ... | -0.551837 |
| 0.396492 | ... | ... | 11.450 | 0 | 11.450 | 240000 | 26.025 | -0.025 | 26.050 | ... | ... | -0.567547 |
| 0.380728 | ... | ... | 10.825 | -0.025 | 10.800 | 242000 | 27.350 | -0.025 | 27.375 | ... | ... | -0.582753 |
| 0.365473 | ... | ... | 10.225 | -0.025 | 10.200 | 244000 | 28.700 | 0 | 28.700 | ... | ... | -0.597651 |
| 0.350507 | ... | ... | 9.625 | 0 | 9.625 | 246000 | 30.075 | 0 | 30.075 | ... | ... | -0.612225 |
| 0.335849 | ... | ... | 9.075 | 0 | 9.075 | 248000 | 31.475 | 0 | 31.475 | ... | ... | -0.626457 |
| 0.321519 | ... | ... | 8.550 | 0 | 8.550 | 250000 | 32.900 | 0 | 32.900 | ... | ... | -0.640329 |
| 0.307537 | ... | ... | 8.050 | 0 | 8.050 | 252000 | 34.350 | 0 | 34.350 | ... | ... | -0.653818 |
| 0.293926 | ... | ... | 7.575 | 0 | 7.575 | 254000 | 35.825 | -0.025 | 35.850 | ... | ... | -0.666905 |
| 0.280709 | ... | ... | 7.125 | 0 | 7.125 | 256000 | 37.325 | -0.025 | 37.350 | ... | ... | -0.679567 |
| 0.267913 | ... | ... | 6.700 | 0 | 6.700 | 258000 | 38.850 | -0.025 | 38.875 | ... | ... | -0.691779 |
| 0.255099 | ... | ... | 6.300 | -0.025 | 6.275 | 260000 | 40.425 | 0 | 40.425 | ... | ... | -0.703073 |
| 0.243202 | ... | ... | 5.925 | -0.025 | 5.900 | 262000 | 42 | 0 | 42 | ... | ... | -0.714295 |
| 0.231807 | ... | ... | 5.550 | 0 | 5.550 | 264000 | 43.600 | 0 | 43.600 | ... | ... | -0.724993 |
| 0.220417 | ... | ... | 5.200 | 0 | 5.200 | 266000 | 45.225 | 0 | 45.225 | ... | ... | -0.735142 |
| 0.209548 | ... | ... | 4.875 | 0 | 4.875 | 268000 | 46.850 | -0.025 | 46.875 | ... | ... | -0.74523 |
| 0.199234 | ... | ... | 4.575 | 0 | 4.575 | 270000 | 48.525 | 0 | 48.525 | ... | ... | -0.754221 |
| 0.188916 | ... | ... | 4.275 | 0 | 4.275 | 272000 | 50.200 | 0 | 50.200 | ... | ... | -0.763132 |
| 0.179178 | ... | ... | 4.025 | -0.025 | 4 | 274000 | 51.900 | 0 | 51.900 | ... | ... | -0.771424 |
| 0.170056 | ... | ... | 3.750 | 0 | 3.750 | 276000 | 53.625 | 0 | 53.625 | ... | ... | -0.779073 |
| 0.160935 | ... | ... | 3.500 | 0 | 3.500 | 278000 | 55.350 | 0 | 55.350 | ... | ... | -0.78664 |
| 0.152462 | ... | ... | 3.275 | 0 | 3.275 | 280000 | 57.100 | 0 | 57.100 | ... | ... | -0.793543 |
| 0.143984 | ... | ... | 3.075 | -0.025 | 3.050 | 282000 | 58.875 | 0 | 58.875 | ... | ... | -0.799763 |
| 0.136192 | ... | ... | 2.875 | -0.025 | 2.850 | 284000 | 60.650 | -0.025 | 60.675 | ... | ... | -0.805895 |
| 0.129127 | ... | ... | 2.675 | 0 | 2.675 | 286000 | 62.450 | -0.025 | 62.475 | ... | ... | -0.811327 |
| 0.121323 | ... | ... | 2.500 | -0.025 | 2.475 | 288000 | 64.275 | 0 | 64.275 | ... | ... | -0.816045 |
| 0.115022 | ... | ... | 2.325 | 0 | 2.325 | 290000 | 66.100 | 0 | 66.100 | ... | ... | -0.820674 |
| 0.108739 | ... | ... | 2.175 | 0 | 2.175 | 292000 | 67.950 | 0 | 67.950 | ... | ... | -0.824582 |
| 0.102459 | ... | ... | 2.025 | 0 | 2.025 | 294000 | 69.800 | 0 | 69.800 | ... | ... | -0.828406 |
| 0.096169 | ... | ... | 1.875 | 0 | 1.875 | 296000 | 71.675 | 0 | 71.675 | ... | ... | -0.831508 |
| 0.090702 | ... | ... | 1.750 | 0 | 1.750 | 298000 | 73.550 | 0 | 73.550 | ... | ... | -0.834533 |
| 0.085236 | ... | ... | 1.625 | 0 | 1.625 | 300000 | 75.450 | 0 | 75.450 | ... | ... | -0.836845 |
| 0.080643 | ... | ... | 1.525 | 0 | 1.525 | 302000 | 77.350 | 0 | 77.350 | ... | ... | -0.839088 |
| 0.07516 | ... | ... | 1.425 | -0.025 | 1.400 | 304000 | 79.275 | 0 | 79.275 | ... | ... | -0.840633 |
| 0.070567 | ... | ... | 1.325 | -0.025 | 1.300 | 306000 | 81.200 | 0 | 81.200 | ... | ... | -0.842123 |
| 0.06691 | ... | ... | 1.225 | 0 | 1.225 | 308000 | 83.125 | 0 | 83.125 | ... | ... | -0.843563 |
| 0.062314 | ... | ... | 1.150 | -0.025 | 1.125 | 310000 | 85.075 | -0.025 | 85.100 | ... | ... | -0.844332 |
| 0.058672 | ... | ... | 1.050 | 0 | 1.050 | 312000 | 87.050 | 0 | 87.050 | ... | ... | -0.844454 |
| 0.055034 | ... | ... | 0.975 | 0 | 0.975 | 314000 | 89.025 | 0 | 89.025 | ... | ... | -0.844556 |
| 0.051392 | ... | ... | 0.900 | 0 | 0.900 | 316000 | 91 | 0 | 91 | ... | ... | -0.844641 |
| 0.048771 | ... | ... | 0.850 | 0 | 0.850 | 318000 | 93 | 0 | 93 | ... | ... | -0.844122 |
| 0.045122 | ... | ... | 0.775 | 0 | 0.775 | 320000 | 95 | 0 | 95 | ... | ... | -0.843604 |
| 0.042515 | ... | ... | 0.725 | 0 | 0.725 | 322000 | 97 | 0 | 97 | ... | ... | -0.843087 |
| 0.039915 | ... | ... | 0.675 | 0 | 0.675 | 324000 | 99 | 0 | 99 | ... | ... | -0.842571 |
| 0.037316 | ... | ... | 0.625 | 0 | 0.625 | 326000 | 101 | 0 | 101 | ... | ... | -0.842057 |
| 0.034714 | ... | ... | 0.575 | 0 | 0.575 | 328000 | 103 | 0 | 103 | ... | ... | -0.841543 |
| 0.032103 | ... | ... | 0.550 | -0.025 | 0.525 | 330000 | 105 | 0 | 105 | ... | ... | -0.84103 |
| 0.030633 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 107 | 0 | 107 | ... | ... | -0.840518 |
| 0.028012 | ... | ... | 0.450 | 0 | 0.450 | 334000 | 109 | 0 | 109 | ... | ... | -0.840008 |
| 0.026557 | ... | ... | 0.425 | 0 | 0.425 | 336000 | 111 | 0 | 111 | ... | ... | -0.839498 |
| 0.025111 | ... | ... | 0.400 | 0 | 0.400 | 338000 | 113 | 0 | 113 | ... | ... | -0.838989 |
| 0.023672 | ... | ... | 0.375 | 0 | 0.375 | 340000 | 115 | 0 | 115 | ... | ... | -0.838481 |
| 0.021005 | ... | ... | 0.350 | -0.025 | 0.325 | 342000 | 117 | 0 | 117 | ... | ... | -0.837974 |
| 0.019557 | ... | ... | 0.325 | -0.025 | 0.300 | 344000 | 119 | 0 | 119 | ... | ... | -0.837468 |
| 0.019374 | ... | ... | 0.300 | 0 | 0.300 | 346000 | 121 | 0 | 121 | ... | ... | -0.836962 |
| 0.017941 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 123 | 0 | 123 | ... | ... | -0.836458 |
| 0.016502 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 125 | 0 | 125 | ... | ... | -0.835955 |
| 0.015056 | ... | ... | 0.225 | 0 | 0.225 | 352000 | 127 | 0 | 127 | ... | ... | -0.835452 |
| 0.013597 | ... | ... | 0.200 | 0 | 0.200 | 354000 | 129 | 0 | 129 | ... | ... | -0.83495 |
| 0.013478 | ... | ... | 0.200 | 0 | 0.200 | 356000 | 131 | 0 | 131 | ... | ... | -0.83445 |
| 0.012017 | ... | ... | 0.175 | 0 | 0.175 | 358000 | 133 | 0 | 133 | ... | ... | -0.83395 |
| 0.011914 | ... | ... | 0.175 | 0 | 0.175 | 360000 | 135 | 0 | 135 | ... | ... | -0.833451 |
| 0.010443 | ... | ... | 0.150 | 0 | 0.150 | 362000 | 137 | 0 | 137 | ... | ... | -0.832952 |
| 0.010357 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 139 | 0 | 139 | ... | ... | -0.832455 |
| 0.008868 | ... | ... | 0.125 | 0 | 0.125 | 366000 | 141 | 0 | 141 | ... | ... | -0.831959 |
| 0.008796 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 143 | 0 | 143 | ... | ... | -0.831463 |
| 0.007279 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 145 | 0 | 145 | ... | ... | -0.830968 |
| 0.007221 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 147 | 0 | 147 | ... | ... | -0.830474 |
| 0.007165 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 149 | 0 | 149 | ... | ... | -0.829981 |
| 0.00711 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 151 | 0 | 151 | ... | ... | -0.829489 |
| 0.005572 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 153 | 0 | 153 | ... | ... | -0.828997 |
| 0.00553 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 155 | 0 | 155 | ... | ... | -0.828507 |
| 0.005489 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 157 | 0 | 157 | ... | ... | -0.828017 |
| 0.005449 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 159 | 0 | 159 | ... | ... | -0.827528 |
| 0.003863 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 161 | 0 | 161 | ... | ... | -0.827039 |
| 0.003835 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 163 | 0 | 163 | ... | ... | -0.826552 |
| 0.003808 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 165 | 0 | 165 | ... | ... | -0.826065 |
| 0.003781 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 167 | 0 | 167 | ... | ... | -0.825579 |
| 0.003755 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 169 | 0 | 169 | ... | ... | -0.825094 |
| 0.003729 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 171 | 0 | 171 | ... | ... | -0.824609 |
| 0.002065 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 173 | 0 | 173 | ... | ... | -0.824125 |
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.