Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916189 | ... | ... | 131 | -0.225 | 130.775 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.002162 |
| 0.915468 | ... | ... | 129 | -0.225 | 128.775 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.002211 |
| 0.914752 | ... | ... | 127 | -0.225 | 126.775 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.002262 |
| 0.914041 | ... | ... | 125 | -0.225 | 124.775 | 106000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002314 |
| 0.913336 | ... | ... | 123 | -0.225 | 122.775 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.003286 |
| 0.912635 | ... | ... | 121 | -0.225 | 120.775 | 110000 | 0.075 | 0 | 0.075 | ... | ... | -0.003362 |
| 0.91194 | ... | ... | 119 | -0.225 | 118.775 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.004327 |
| 0.911249 | ... | ... | 117 | -0.225 | 116.775 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.004427 |
| 0.910562 | ... | ... | 115 | -0.225 | 114.775 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.005401 |
| 0.90988 | ... | ... | 113 | -0.225 | 112.775 | 118000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005526 |
| 0.909203 | ... | ... | 111 | -0.225 | 110.775 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.006521 |
| 0.908529 | ... | ... | 109 | -0.225 | 108.775 | 122000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006673 |
| 0.90786 | ... | ... | 107 | -0.225 | 106.775 | 124000 | 0.175 | 0 | 0.175 | ... | ... | -0.007696 |
| 0.907195 | ... | ... | 105 | -0.225 | 104.775 | 126000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007877 |
| 0.906534 | ... | ... | 103 | -0.225 | 102.775 | 128000 | 0.200 | 0 | 0.200 | ... | ... | -0.008935 |
| 0.905876 | ... | ... | 101 | -0.225 | 100.775 | 130000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.009148 |
| 0.905222 | ... | ... | 99 | -0.225 | 98.775 | 132000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.010247 |
| 0.904572 | ... | ... | 97 | -0.225 | 96.775 | 134000 | 0.250 | 0 | 0.250 | ... | ... | -0.011365 |
| 0.903926 | ... | ... | 95 | -0.225 | 94.775 | 136000 | 0.275 | 0 | 0.275 | ... | ... | -0.012505 |
| 0.903283 | ... | ... | 93 | -0.225 | 92.775 | 138000 | 0.300 | 0 | 0.300 | ... | ... | -0.013671 |
| 0.902643 | ... | ... | 91 | -0.225 | 90.775 | 140000 | 0.325 | 0 | 0.325 | ... | ... | -0.014866 |
| 0.902007 | ... | ... | 89 | -0.225 | 88.775 | 142000 | 0.350 | 0 | 0.350 | ... | ... | -0.016091 |
| 0.901374 | ... | ... | 87 | -0.225 | 86.775 | 144000 | 0.375 | 0 | 0.375 | ... | ... | -0.01735 |
| 0.900744 | ... | ... | 85 | -0.225 | 84.775 | 146000 | 0.400 | 0 | 0.400 | ... | ... | -0.018645 |
| 0.900117 | ... | ... | 83 | -0.225 | 82.775 | 148000 | 0.450 | 0 | 0.450 | ... | ... | -0.020821 |
| 0.899493 | ... | ... | 81 | -0.225 | 80.775 | 150000 | 0.475 | 0 | 0.475 | ... | ... | -0.022202 |
| 0.898872 | ... | ... | 79 | -0.225 | 78.775 | 152000 | 0.525 | 0 | 0.525 | ... | ... | -0.024463 |
| 0.898254 | ... | ... | 77 | -0.225 | 76.775 | 154000 | 0.550 | 0 | 0.550 | ... | ... | -0.025946 |
| 0.89764 | ... | ... | 75 | -0.225 | 74.775 | 156000 | 0.600 | 0 | 0.600 | ... | ... | -0.028313 |
| 0.897027 | ... | ... | 73 | -0.225 | 72.775 | 158000 | 0.650 | 0 | 0.650 | ... | ... | -0.030738 |
| 0.895966 | ... | ... | 71.025 | -0.225 | 70.800 | 160000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.033229 |
| 0.894874 | ... | ... | 69.050 | -0.225 | 68.825 | 162000 | 0.775 | 0 | 0.775 | ... | ... | -0.036599 |
| 0.893749 | ... | ... | 67.075 | -0.225 | 66.850 | 164000 | 0.825 | 0 | 0.825 | ... | ... | -0.03924 |
| 0.892093 | ... | ... | 65.125 | -0.225 | 64.900 | 166000 | 0.900 | 0 | 0.900 | ... | ... | -0.042764 |
| 0.890367 | ... | ... | 63.175 | -0.225 | 62.950 | 168000 | 0.975 | 0 | 0.975 | ... | ... | -0.046375 |
| 0.888047 | ... | ... | 61.250 | -0.225 | 61.025 | 170000 | 1.050 | -0.025 | 1.075 | ... | ... | -0.050086 |
| 0.88562 | ... | ... | 59.325 | -0.225 | 59.100 | 172000 | 1.150 | 0 | 1.150 | ... | ... | -0.054672 |
| 0.882541 | ... | ... | 57.425 | -0.225 | 57.200 | 174000 | 1.250 | 0 | 1.250 | ... | ... | -0.059366 |
| 0.879318 | ... | ... | 55.525 | -0.225 | 55.300 | 176000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.064185 |
| 0.87594 | ... | ... | 53.650 | -0.250 | 53.400 | 178000 | 1.475 | 0 | 1.475 | ... | ... | -0.069873 |
| 0.871284 | ... | ... | 51.775 | -0.225 | 51.550 | 180000 | 1.600 | 0 | 1.600 | ... | ... | -0.075699 |
| 0.866984 | ... | ... | 49.925 | -0.250 | 49.675 | 182000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.081688 |
| 0.861357 | ... | ... | 48.075 | -0.225 | 47.850 | 184000 | 1.900 | 0 | 1.900 | ... | ... | -0.089224 |
| 0.855496 | ... | ... | 46.250 | -0.225 | 46.025 | 186000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.096254 |
| 0.848832 | ... | ... | 44.450 | -0.225 | 44.225 | 188000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.104148 |
| 0.841894 | ... | ... | 42.675 | -0.250 | 42.425 | 190000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.112889 |
| 0.83359 | ... | ... | 40.925 | -0.250 | 40.675 | 192000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.122458 |
| 0.824985 | ... | ... | 39.175 | -0.250 | 38.925 | 194000 | 2.875 | -0.050 | 2.925 | ... | ... | -0.132254 |
| 0.815536 | ... | ... | 37.475 | -0.275 | 37.200 | 196000 | 3.125 | -0.050 | 3.175 | ... | ... | -0.142885 |
| 0.805242 | ... | ... | 35.775 | -0.275 | 35.500 | 198000 | 3.425 | -0.050 | 3.475 | ... | ... | -0.15487 |
| 0.793634 | ... | ... | 34.125 | -0.275 | 33.850 | 200000 | 3.725 | -0.050 | 3.775 | ... | ... | -0.167103 |
| 0.781669 | ... | ... | 32.500 | -0.300 | 32.200 | 202000 | 4.050 | -0.075 | 4.125 | ... | ... | -0.180131 |
| 0.768437 | ... | ... | 30.900 | -0.300 | 30.600 | 204000 | 4.425 | -0.075 | 4.500 | ... | ... | -0.194394 |
| 0.75401 | ... | ... | 29.325 | -0.275 | 29.050 | 206000 | 4.825 | -0.075 | 4.900 | ... | ... | -0.209377 |
| 0.73921 | ... | ... | 27.800 | -0.300 | 27.500 | 208000 | 5.250 | -0.075 | 5.325 | ... | ... | -0.225075 |
| 0.723271 | ... | ... | 26.300 | -0.300 | 26 | 210000 | 5.700 | -0.100 | 5.800 | ... | ... | -0.241485 |
| 0.706275 | ... | ... | 24.850 | -0.300 | 24.550 | 212000 | 6.200 | -0.100 | 6.300 | ... | ... | -0.258933 |
| 0.688588 | ... | ... | 23.425 | -0.300 | 23.125 | 214000 | 6.750 | -0.075 | 6.825 | ... | ... | -0.277321 |
| 0.669959 | ... | ... | 22.050 | -0.300 | 21.750 | 216000 | 7.300 | -0.100 | 7.400 | ... | ... | -0.296054 |
| 0.650684 | ... | ... | 20.700 | -0.300 | 20.400 | 218000 | 7.925 | -0.100 | 8.025 | ... | ... | -0.315889 |
| 0.630576 | ... | ... | 19.400 | -0.300 | 19.100 | 220000 | 8.575 | -0.100 | 8.675 | ... | ... | -0.336273 |
| 0.609856 | ... | ... | 18.150 | -0.325 | 17.825 | 222000 | 9.275 | -0.100 | 9.375 | ... | ... | -0.357359 |
| 0.588316 | ... | ... | 16.925 | -0.300 | 16.625 | 224000 | 10 | -0.100 | 10.100 | ... | ... | -0.378959 |
| 0.566269 | ... | ... | 15.750 | -0.300 | 15.450 | 226000 | 10.775 | -0.100 | 10.875 | ... | ... | -0.401151 |
| 0.543684 | ... | ... | 14.625 | -0.325 | 14.300 | 228000 | 11.600 | -0.100 | 11.700 | ... | ... | -0.423843 |
| 0.520594 | ... | ... | 13.525 | -0.300 | 13.225 | 230000 | 12.450 | -0.100 | 12.550 | 12.700 | 12.700 | -0.446974 |
| 0.497064 | ... | ... | 12.475 | -0.300 | 12.175 | 232000 | 13.350 | -0.100 | 13.450 | ... | ... | -0.4705 |
| 0.47305 | ... | ... | 11.475 | -0.325 | 11.150 | 234000 | 14.300 | -0.100 | 14.400 | ... | ... | -0.494327 |
| 0.448859 | ... | ... | 10.500 | -0.300 | 10.200 | 236000 | 15.300 | -0.075 | 15.375 | ... | ... | -0.518354 |
| 0.424507 | ... | ... | 9.600 | -0.300 | 9.300 | 238000 | 16.350 | -0.075 | 16.425 | ... | ... | -0.542479 |
| 0.400099 | ... | ... | 8.725 | -0.275 | 8.450 | 240000 | 17.450 | -0.050 | 17.500 | ... | ... | -0.566597 |
| 0.375407 | ... | ... | 7.900 | -0.275 | 7.625 | 242000 | 18.600 | -0.050 | 18.650 | ... | ... | -0.590595 |
| 0.351162 | ... | ... | 7.150 | -0.275 | 6.875 | 244000 | 19.800 | -0.050 | 19.850 | ... | ... | -0.614356 |
| 0.327652 | 6.375 | 6.375 | 6.450 | -0.250 | 6.200 | 246000 | 21.050 | -0.050 | 21.100 | ... | ... | -0.637757 |
| 0.304169 | ... | ... | 5.800 | -0.250 | 5.550 | 248000 | 22.375 | -0.025 | 22.400 | ... | ... | -0.66017 |
| 0.281243 | ... | ... | 5.200 | -0.250 | 4.950 | 250000 | 23.750 | 0 | 23.750 | ... | ... | -0.681838 |
| 0.259654 | ... | ... | 4.650 | -0.225 | 4.425 | 252000 | 25.175 | 0 | 25.175 | ... | ... | -0.702611 |
| 0.239057 | ... | ... | 4.150 | -0.200 | 3.950 | 254000 | 26.650 | 0.025 | 26.625 | ... | ... | -0.722331 |
| 0.218881 | ... | ... | 3.700 | -0.200 | 3.500 | 256000 | 28.200 | 0.050 | 28.150 | ... | ... | -0.740125 |
| 0.200745 | ... | ... | 3.300 | -0.175 | 3.125 | 258000 | 29.775 | 0.050 | 29.725 | ... | ... | -0.757185 |
| 0.183292 | ... | ... | 2.950 | -0.175 | 2.775 | 260000 | 31.400 | 0.050 | 31.350 | ... | ... | -0.772689 |
| 0.167474 | ... | ... | 2.625 | -0.150 | 2.475 | 262000 | 33.075 | 0.075 | 33 | ... | ... | -0.786475 |
| 0.152525 | ... | ... | 2.350 | -0.150 | 2.200 | 264000 | 34.775 | 0.075 | 34.700 | ... | ... | -0.799261 |
| 0.139516 | ... | ... | 2.100 | -0.125 | 1.975 | 266000 | 36.525 | 0.075 | 36.450 | ... | ... | -0.810112 |
| 0.126516 | ... | ... | 1.900 | -0.150 | 1.750 | 268000 | 38.300 | 0.100 | 38.200 | ... | ... | -0.819835 |
| 0.115678 | ... | ... | 1.700 | -0.125 | 1.575 | 270000 | 40.100 | 0.100 | 40 | ... | ... | -0.828405 |
| 0.106042 | ... | ... | 1.525 | -0.100 | 1.425 | 272000 | 41.950 | 0.125 | 41.825 | ... | ... | -0.834853 |
| 0.096477 | ... | ... | 1.400 | -0.125 | 1.275 | 274000 | 43.800 | 0.125 | 43.675 | ... | ... | -0.841064 |
| 0.088167 | ... | ... | 1.250 | -0.100 | 1.150 | 276000 | 45.675 | 0.125 | 45.550 | ... | ... | -0.846101 |
| 0.08118 | ... | ... | 1.150 | -0.100 | 1.050 | 278000 | 47.575 | 0.150 | 47.425 | ... | ... | -0.849984 |
| 0.074279 | ... | ... | 1.050 | -0.100 | 0.950 | 280000 | 49.500 | 0.175 | 49.325 | ... | ... | -0.852743 |
| 0.068762 | ... | ... | 0.950 | -0.075 | 0.875 | 282000 | 51.425 | 0.175 | 51.250 | ... | ... | -0.855354 |
| 0.063333 | ... | ... | 0.875 | -0.075 | 0.800 | 284000 | 53.375 | 0.200 | 53.175 | ... | ... | -0.856911 |
| 0.059342 | ... | ... | 0.800 | -0.050 | 0.750 | 286000 | 55.325 | 0.200 | 55.125 | ... | ... | -0.858369 |
| 0.054053 | ... | ... | 0.725 | -0.050 | 0.675 | 288000 | 57.275 | 0.200 | 57.075 | ... | ... | -0.859737 |
| 0.050212 | ... | ... | 0.675 | -0.050 | 0.625 | 290000 | 59.250 | 0.200 | 59.050 | ... | ... | -0.860154 |
| 0.047858 | ... | ... | 0.625 | -0.025 | 0.600 | 292000 | 61.250 | 0.225 | 61.025 | ... | ... | -0.859681 |
| 0.044151 | ... | ... | 0.575 | -0.025 | 0.550 | 294000 | 63.225 | 0.225 | 63 | ... | ... | -0.86003 |
| 0.041933 | ... | ... | 0.550 | -0.025 | 0.525 | 296000 | 65.225 | 0.225 | 65 | ... | ... | -0.859535 |
| 0.038321 | ... | ... | 0.500 | -0.025 | 0.475 | 298000 | 67.225 | 0.225 | 67 | ... | ... | -0.859041 |
| 0.03621 | ... | ... | 0.475 | -0.025 | 0.450 | 300000 | 69.225 | 0.225 | 69 | ... | ... | -0.858549 |
| 0.034145 | ... | ... | 0.450 | -0.025 | 0.425 | 302000 | 71.225 | 0.225 | 71 | ... | ... | -0.858057 |
| 0.032121 | ... | ... | 0.400 | 0 | 0.400 | 304000 | 73.225 | 0.225 | 73 | ... | ... | -0.857566 |
| 0.030133 | ... | ... | 0.375 | 0 | 0.375 | 306000 | 75.225 | 0.225 | 75 | ... | ... | -0.857077 |
| 0.028178 | ... | ... | 0.375 | -0.025 | 0.350 | 308000 | 77.225 | 0.225 | 77 | ... | ... | -0.856588 |
| 0.026249 | ... | ... | 0.350 | -0.025 | 0.325 | 310000 | 79.225 | 0.225 | 79 | ... | ... | -0.856101 |
| 0.025861 | ... | ... | 0.325 | 0 | 0.325 | 312000 | 81.225 | 0.225 | 81 | ... | ... | -0.855614 |
| 0.023991 | ... | ... | 0.300 | 0 | 0.300 | 314000 | 83.225 | 0.225 | 83 | ... | ... | -0.855129 |
| 0.022136 | ... | ... | 0.300 | -0.025 | 0.275 | 316000 | 85.225 | 0.225 | 85 | ... | ... | -0.854645 |
| 0.02183 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 87.225 | 0.225 | 87 | ... | ... | -0.854161 |
| 0.020018 | ... | ... | 0.275 | -0.025 | 0.250 | 320000 | 89.225 | 0.225 | 89 | ... | ... | -0.853679 |
| 0.019753 | ... | ... | 0.250 | 0 | 0.250 | 322000 | 91.225 | 0.225 | 91 | ... | ... | -0.853197 |
| 0.017974 | ... | ... | 0.250 | -0.025 | 0.225 | 324000 | 93.225 | 0.225 | 93 | ... | ... | -0.852717 |
| 0.017746 | ... | ... | 0.225 | 0 | 0.225 | 326000 | 95.225 | 0.225 | 95 | ... | ... | -0.852237 |
| 0.017526 | ... | ... | 0.225 | 0 | 0.225 | 328000 | 97.225 | 0.225 | 97 | ... | ... | -0.851758 |
| 0.015795 | ... | ... | 0.200 | 0 | 0.200 | 330000 | 99.225 | 0.225 | 99 | ... | ... | -0.85128 |
| 0.015607 | ... | ... | 0.200 | 0 | 0.200 | 332000 | 101.225 | 0.225 | 101 | ... | ... | -0.850803 |
| 0.015425 | ... | ... | 0.200 | 0 | 0.200 | 334000 | 103.225 | 0.225 | 103 | ... | ... | -0.850327 |
| 0.01373 | ... | ... | 0.175 | 0 | 0.175 | 336000 | 105.225 | 0.225 | 105 | ... | ... | -0.849852 |
| 0.013575 | ... | ... | 0.175 | 0 | 0.175 | 338000 | 107.225 | 0.225 | 107 | ... | ... | -0.849378 |
| 0.013425 | ... | ... | 0.175 | 0 | 0.175 | 340000 | 109.225 | 0.225 | 109 | ... | ... | -0.848904 |
| 0.013281 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 111.225 | 0.225 | 111 | ... | ... | -0.848432 |
| 0.011628 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 113.225 | 0.225 | 113 | ... | ... | -0.84796 |
| 0.011506 | ... | ... | 0.150 | 0 | 0.150 | 346000 | 115.225 | 0.225 | 115 | ... | ... | -0.847489 |
| 0.011389 | ... | ... | 0.150 | 0 | 0.150 | 348000 | 117.225 | 0.225 | 117 | ... | ... | -0.847019 |
| 0.011275 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 119.225 | 0.225 | 119 | ... | ... | -0.84655 |
| 0.011164 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 121.225 | 0.225 | 121 | ... | ... | -0.846082 |
| 0.009553 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 123.225 | 0.225 | 123 | ... | ... | -0.845615 |
| 0.009461 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 125.225 | 0.225 | 125 | ... | ... | -0.845148 |
| 0.009286 | ... | ... | ... | ... | 0.125 | 360000 | 129.225 | ... | ... | ... | ... | -0.844217 |
| 0.007416 | ... | ... | ... | ... | 0.100 | 370000 | 139.225 | ... | ... | ... | ... | -0.841904 |
| 0.007119 | ... | ... | ... | ... | 0.100 | 380000 | 149.225 | ... | ... | ... | ... | -0.839611 |
| 0.006857 | ... | ... | ... | ... | 0.100 | 390000 | 159.225 | ... | ... | ... | ... | -0.837336 |
| 0.005225 | ... | ... | ... | ... | 0.075 | 400000 | 169.225 | ... | ... | ... | ... | -0.835078 |
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.