Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907844 | ... | ... | 113.600 | 1.050 | 114.650 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.005189 |
| 0.90704 | ... | ... | 111.600 | 1.050 | 112.650 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005316 |
| 0.906243 | ... | ... | 109.600 | 1.050 | 110.650 | 104000 | 0.150 | 0 | 0.150 | ... | ... | -0.006279 |
| 0.905451 | ... | ... | 107.600 | 1.050 | 108.650 | 106000 | 0.175 | 0 | 0.175 | ... | ... | -0.007248 |
| 0.904664 | ... | ... | 105.600 | 1.050 | 106.650 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.008228 |
| 0.903884 | ... | ... | 103.600 | 1.050 | 104.650 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.009223 |
| 0.903108 | ... | ... | 101.600 | 1.050 | 102.650 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.010236 |
| 0.902338 | ... | ... | 99.600 | 1.050 | 100.650 | 114000 | 0.275 | 0 | 0.275 | ... | ... | -0.01127 |
| 0.901573 | ... | ... | 97.600 | 1.050 | 98.650 | 116000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.012327 |
| 0.900813 | ... | ... | 95.600 | 1.050 | 96.650 | 118000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.01341 |
| 0.900057 | ... | ... | 93.600 | 1.050 | 94.650 | 120000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.015276 |
| 0.899306 | ... | ... | 91.600 | 1.050 | 92.650 | 122000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.017158 |
| 0.89856 | ... | ... | 89.600 | 1.050 | 90.650 | 124000 | 0.475 | 0 | 0.475 | ... | ... | -0.019064 |
| 0.897818 | ... | ... | 87.600 | 1.050 | 88.650 | 126000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.021002 |
| 0.897081 | ... | ... | 85.600 | 1.050 | 86.650 | 128000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.022976 |
| 0.896347 | ... | ... | 83.600 | 1.050 | 84.650 | 130000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.024993 |
| 0.895618 | ... | ... | 81.600 | 1.050 | 82.650 | 132000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.027057 |
| 0.894893 | ... | ... | 79.600 | 1.050 | 80.650 | 134000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.02986 |
| 0.893815 | ... | ... | 77.625 | 1.050 | 78.675 | 136000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.032707 |
| 0.892716 | ... | ... | 75.650 | 1.050 | 76.700 | 138000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.035608 |
| 0.891592 | ... | ... | 73.700 | 1.025 | 74.725 | 140000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.03857 |
| 0.890052 | ... | ... | 71.750 | 1.025 | 72.775 | 142000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.041602 |
| 0.888061 | ... | ... | 69.825 | 1.025 | 70.850 | 144000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.045353 |
| 0.886401 | ... | ... | 67.900 | 1 | 68.900 | 146000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.049175 |
| 0.883844 | ... | ... | 66 | 1 | 67 | 148000 | 1.350 | -0.050 | 1.400 | ... | ... | -0.053081 |
| 0.881183 | ... | ... | 64.100 | 1 | 65.100 | 150000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.057079 |
| 0.878414 | ... | ... | 62.225 | 0.975 | 63.200 | 152000 | 1.575 | -0.075 | 1.650 | ... | ... | -0.061787 |
| 0.875091 | ... | ... | 60.350 | 0.975 | 61.325 | 154000 | 1.725 | -0.075 | 1.800 | ... | ... | -0.067185 |
| 0.871195 | ... | ... | 58.500 | 0.975 | 59.475 | 156000 | 1.850 | -0.100 | 1.950 | ... | ... | -0.0721 |
| 0.867145 | ... | ... | 56.675 | 0.950 | 57.625 | 158000 | 2.025 | -0.075 | 2.100 | ... | ... | -0.078277 |
| 0.862492 | ... | ... | 54.850 | 0.950 | 55.800 | 160000 | 2.175 | -0.100 | 2.275 | ... | ... | -0.084009 |
| 0.857225 | ... | ... | 53.050 | 0.950 | 54 | 162000 | 2.375 | -0.100 | 2.475 | ... | ... | -0.090964 |
| 0.851768 | ... | ... | 51.275 | 0.925 | 52.200 | 164000 | 2.575 | -0.100 | 2.675 | ... | ... | -0.098037 |
| 0.845679 | ... | ... | 49.500 | 0.925 | 50.425 | 166000 | 2.775 | -0.125 | 2.900 | ... | ... | -0.105253 |
| 0.838953 | ... | ... | 47.775 | 0.900 | 48.675 | 168000 | 3 | -0.150 | 3.150 | ... | ... | -0.113127 |
| 0.831593 | ... | ... | 46.050 | 0.900 | 46.950 | 170000 | 3.250 | -0.150 | 3.400 | ... | ... | -0.121642 |
| 0.823602 | ... | ... | 44.350 | 0.900 | 45.250 | 172000 | 3.525 | -0.150 | 3.675 | ... | ... | -0.130779 |
| 0.814985 | ... | ... | 42.700 | 0.875 | 43.575 | 174000 | 3.825 | -0.175 | 4 | ... | ... | -0.140517 |
| 0.805753 | ... | ... | 41.050 | 0.875 | 41.925 | 176000 | 4.150 | -0.175 | 4.325 | ... | ... | -0.150838 |
| 0.795913 | ... | ... | 39.450 | 0.850 | 40.300 | 178000 | 4.500 | -0.200 | 4.700 | ... | ... | -0.161722 |
| 0.785132 | ... | ... | 37.900 | 0.825 | 38.725 | 180000 | 4.900 | -0.200 | 5.100 | ... | ... | -0.173526 |
| 0.7738 | ... | ... | 36.350 | 0.825 | 37.175 | 182000 | 5.325 | -0.200 | 5.525 | ... | ... | -0.185813 |
| 0.761315 | ... | ... | 34.875 | 0.825 | 35.700 | 184000 | 5.775 | -0.225 | 6 | ... | ... | -0.198569 |
| 0.74867 | ... | ... | 33.450 | 0.775 | 34.225 | 186000 | 6.275 | -0.250 | 6.525 | ... | ... | -0.212081 |
| 0.735025 | ... | ... | 32.050 | 0.775 | 32.825 | 188000 | 6.850 | -0.250 | 7.100 | ... | ... | -0.226536 |
| 0.721005 | ... | ... | 30.700 | 0.750 | 31.450 | 190000 | 7.425 | -0.275 | 7.700 | ... | ... | -0.241022 |
| 0.706406 | ... | ... | 29.400 | 0.725 | 30.125 | 192000 | 8.050 | -0.300 | 8.350 | ... | ... | -0.256054 |
| 0.691311 | ... | ... | 28.125 | 0.725 | 28.850 | 194000 | 8.725 | -0.300 | 9.025 | ... | ... | -0.271546 |
| 0.675965 | ... | ... | 26.900 | 0.700 | 27.600 | 196000 | 9.425 | -0.325 | 9.750 | ... | ... | -0.287242 |
| 0.660377 | ... | ... | 25.675 | 0.700 | 26.375 | 198000 | 10.150 | -0.325 | 10.475 | ... | ... | -0.303135 |
| 0.644555 | ... | ... | 24.500 | 0.675 | 25.175 | 200000 | 10.900 | -0.350 | 11.250 | ... | ... | -0.31922 |
| 0.628601 | ... | ... | 23.325 | 0.650 | 23.975 | 202000 | 11.650 | -0.375 | 12.025 | ... | ... | -0.335392 |
| 0.612381 | ... | ... | 22.175 | 0.625 | 22.800 | 204000 | 12.450 | -0.375 | 12.825 | ... | ... | -0.351865 |
| 0.5959 | ... | ... | 21.025 | 0.625 | 21.650 | 206000 | 13.225 | -0.425 | 13.650 | ... | ... | -0.368412 |
| 0.579189 | ... | ... | 19.900 | 0.600 | 20.500 | 208000 | 14.025 | -0.425 | 14.450 | ... | ... | -0.385222 |
| 0.562181 | ... | ... | 18.775 | 0.575 | 19.350 | 210000 | 14.825 | -0.450 | 15.275 | ... | ... | -0.40229 |
| 0.544828 | ... | ... | 17.675 | 0.550 | 18.225 | 212000 | 15.650 | -0.450 | 16.100 | ... | ... | -0.419662 |
| 0.527132 | ... | ... | 16.575 | 0.550 | 17.125 | 214000 | 16.500 | -0.475 | 16.975 | ... | ... | -0.437336 |
| 0.509166 | ... | ... | 15.550 | 0.525 | 16.075 | 216000 | 17.375 | -0.500 | 17.875 | ... | ... | -0.455312 |
| 0.490905 | ... | ... | 14.550 | 0.500 | 15.050 | 218000 | 18.325 | -0.500 | 18.825 | ... | ... | -0.473385 |
| 0.472478 | ... | ... | 13.600 | 0.475 | 14.075 | 220000 | 19.300 | -0.550 | 19.850 | ... | ... | -0.491653 |
| 0.454128 | ... | ... | 12.700 | 0.475 | 13.175 | 222000 | 20.325 | -0.575 | 20.900 | ... | ... | -0.509954 |
| 0.435652 | ... | ... | 11.850 | 0.450 | 12.300 | 224000 | 21.400 | -0.575 | 21.975 | ... | ... | -0.528201 |
| 0.41727 | ... | ... | 11.050 | 0.425 | 11.475 | 226000 | 22.525 | -0.600 | 23.125 | ... | ... | -0.546303 |
| 0.399076 | ... | ... | 10.300 | 0.400 | 10.700 | 228000 | 23.700 | -0.625 | 24.325 | ... | ... | -0.564168 |
| 0.381166 | ... | ... | 9.600 | 0.375 | 9.975 | 230000 | 24.925 | -0.650 | 25.575 | ... | ... | -0.581699 |
| 0.36364 | ... | ... | 8.925 | 0.375 | 9.300 | 232000 | 26.200 | -0.650 | 26.850 | ... | ... | -0.598799 |
| 0.34626 | ... | ... | 8.300 | 0.350 | 8.650 | 234000 | 27.500 | -0.700 | 28.200 | ... | ... | -0.615699 |
| 0.329411 | ... | ... | 7.725 | 0.325 | 8.050 | 236000 | 28.875 | -0.700 | 29.575 | ... | ... | -0.631665 |
| 0.313198 | ... | ... | 7.200 | 0.300 | 7.500 | 238000 | 30.275 | -0.700 | 30.975 | ... | ... | -0.647286 |
| 0.297727 | ... | ... | 6.700 | 0.300 | 7 | 240000 | 31.700 | -0.750 | 32.450 | ... | ... | -0.662541 |
| 0.282654 | ... | ... | 6.225 | 0.300 | 6.525 | 242000 | 33.200 | -0.725 | 33.925 | ... | ... | -0.676532 |
| 0.268001 | ... | ... | 5.800 | 0.275 | 6.075 | 244000 | 34.700 | -0.775 | 35.475 | ... | ... | -0.69047 |
| 0.253796 | ... | ... | 5.400 | 0.250 | 5.650 | 246000 | 36.250 | -0.775 | 37.025 | ... | ... | -0.703434 |
| 0.240604 | ... | ... | 5.050 | 0.225 | 5.275 | 248000 | 37.825 | -0.800 | 38.625 | ... | ... | -0.715833 |
| 0.227972 | ... | ... | 4.700 | 0.225 | 4.925 | 250000 | 39.450 | -0.800 | 40.250 | ... | ... | -0.727114 |
| 0.215933 | ... | ... | 4.375 | 0.225 | 4.600 | 252000 | 41.075 | -0.825 | 41.900 | ... | ... | -0.738286 |
| 0.204519 | ... | ... | 4.100 | 0.200 | 4.300 | 254000 | 42.750 | -0.825 | 43.575 | ... | ... | -0.748247 |
| 0.193129 | ... | ... | 3.825 | 0.175 | 4 | 256000 | 44.425 | -0.850 | 45.275 | ... | ... | -0.758087 |
| 0.183044 | ... | ... | 3.575 | 0.175 | 3.750 | 258000 | 46.150 | -0.850 | 47 | ... | ... | -0.766632 |
| 0.173008 | ... | ... | 3.350 | 0.150 | 3.500 | 260000 | 47.875 | -0.875 | 48.750 | ... | ... | -0.775041 |
| 0.163693 | ... | ... | 3.125 | 0.150 | 3.275 | 262000 | 49.625 | -0.875 | 50.500 | ... | ... | -0.78271 |
| 0.155137 | ... | ... | 2.925 | 0.150 | 3.075 | 264000 | 51.400 | -0.875 | 52.275 | ... | ... | -0.78962 |
| 0.146632 | ... | ... | 2.750 | 0.125 | 2.875 | 266000 | 53.175 | -0.900 | 54.075 | ... | ... | -0.796401 |
| 0.138918 | ... | ... | 2.575 | 0.125 | 2.700 | 268000 | 54.975 | -0.925 | 55.900 | ... | ... | -0.802411 |
| 0.131252 | ... | ... | 2.400 | 0.125 | 2.525 | 270000 | 56.800 | -0.925 | 57.725 | ... | ... | -0.807641 |
| 0.124414 | ... | ... | 2.250 | 0.125 | 2.375 | 272000 | 58.625 | -0.925 | 59.550 | ... | ... | -0.812749 |
| 0.117623 | ... | ... | 2.125 | 0.100 | 2.225 | 274000 | 60.475 | -0.950 | 61.425 | ... | ... | -0.817074 |
| 0.111698 | ... | ... | 2 | 0.100 | 2.100 | 276000 | 62.350 | -0.925 | 63.275 | ... | ... | -0.820616 |
| 0.105824 | ... | ... | 1.875 | 0.100 | 1.975 | 278000 | 64.200 | -0.950 | 65.150 | ... | ... | -0.824723 |
| 0.100853 | ... | ... | 1.775 | 0.100 | 1.875 | 280000 | 66.100 | -0.950 | 67.050 | ... | ... | -0.827386 |
| 0.09506 | ... | ... | 1.675 | 0.075 | 1.750 | 282000 | 68 | -0.950 | 68.950 | ... | ... | -0.829958 |
| 0.090177 | ... | ... | 1.575 | 0.075 | 1.650 | 284000 | 69.900 | -0.975 | 70.875 | ... | ... | -0.832445 |
| 0.086237 | ... | ... | 1.500 | 0.075 | 1.575 | 286000 | 71.800 | -0.975 | 72.775 | ... | ... | -0.834853 |
| 0.08235 | ... | ... | 1.400 | 0.100 | 1.500 | 288000 | 73.725 | -1 | 74.725 | ... | ... | -0.836524 |
| 0.07758 | ... | ... | 1.350 | 0.050 | 1.400 | 290000 | 75.675 | -0.975 | 76.650 | ... | ... | -0.837476 |
| 0.074705 | ... | ... | 1.275 | 0.075 | 1.350 | 292000 | 77.600 | -1 | 78.600 | ... | ... | -0.839028 |
| 0.070935 | ... | ... | 1.200 | 0.075 | 1.275 | 294000 | 79.550 | -1 | 80.550 | ... | ... | -0.839881 |
| 0.06719 | ... | ... | 1.150 | 0.050 | 1.200 | 296000 | 81.500 | -1.025 | 82.525 | ... | ... | -0.840691 |
| 0.064439 | ... | ... | 1.100 | 0.050 | 1.150 | 298000 | 83.475 | -1 | 84.475 | ... | ... | -0.840835 |
| 0.061723 | ... | ... | 1.050 | 0.050 | 1.100 | 300000 | 85.425 | -1.025 | 86.450 | ... | ... | -0.841576 |
| 0.05904 | ... | ... | 1 | 0.050 | 1.050 | 302000 | 87.400 | -1.025 | 88.425 | ... | ... | -0.841669 |
| 0.056385 | ... | ... | 0.950 | 0.050 | 1 | 304000 | 89.400 | -1.025 | 90.425 | ... | ... | -0.841141 |
| 0.054753 | ... | ... | 0.925 | 0.050 | 0.975 | 306000 | 91.375 | -1.025 | 92.400 | ... | ... | -0.841205 |
| 0.052154 | ... | ... | 0.875 | 0.050 | 0.925 | 308000 | 93.350 | -1.050 | 94.400 | ... | ... | -0.841252 |
| 0.050583 | ... | ... | 0.850 | 0.050 | 0.900 | 310000 | 95.350 | -1.050 | 96.400 | ... | ... | -0.840706 |
| 0.048029 | ... | ... | 0.800 | 0.050 | 0.850 | 312000 | 97.350 | -1.050 | 98.400 | ... | ... | -0.840161 |
| 0.046509 | ... | ... | 0.775 | 0.050 | 0.825 | 314000 | 99.350 | -1.050 | 100.400 | ... | ... | -0.839618 |
| 0.045013 | ... | ... | 0.750 | 0.050 | 0.800 | 316000 | 101.350 | -1.050 | 102.400 | ... | ... | -0.839076 |
| 0.043539 | ... | ... | 0.725 | 0.050 | 0.775 | 318000 | 103.350 | -1.050 | 104.400 | ... | ... | -0.838534 |
| 0.041057 | ... | ... | 0.700 | 0.025 | 0.725 | 320000 | 105.350 | -1.050 | 106.400 | ... | ... | -0.837994 |
| 0.040653 | ... | ... | 0.675 | 0.050 | 0.725 | 322000 | 107.350 | -1.050 | 108.400 | ... | ... | -0.837455 |
| 0.039236 | ... | ... | 0.650 | 0.050 | 0.700 | 324000 | 109.350 | -1.050 | 110.400 | ... | ... | -0.836916 |
| 0.037837 | ... | ... | 0.625 | 0.050 | 0.675 | 326000 | 111.350 | -1.050 | 112.400 | ... | ... | -0.836379 |
| 0.036452 | ... | ... | 0.625 | 0.025 | 0.650 | 328000 | 113.350 | -1.050 | 114.400 | ... | ... | -0.835843 |
| 0.035082 | ... | ... | 0.600 | 0.025 | 0.625 | 330000 | 115.350 | -1.050 | 116.400 | ... | ... | -0.835308 |
| 0.033724 | ... | ... | 0.575 | 0.025 | 0.600 | 332000 | 117.350 | -1.050 | 118.400 | ... | ... | -0.834774 |
| 0.033425 | ... | ... | 0.550 | 0.050 | 0.600 | 334000 | 119.350 | -1.050 | 120.400 | ... | ... | -0.834241 |
| 0.032095 | ... | ... | 0.550 | 0.025 | 0.575 | 336000 | 121.350 | -1.050 | 122.400 | ... | ... | -0.833709 |
| 0.030774 | ... | ... | 0.525 | 0.025 | 0.550 | 338000 | 123.350 | -1.050 | 124.400 | ... | ... | -0.833178 |
| 0.030515 | ... | ... | 0.525 | 0.025 | 0.550 | 340000 | 125.350 | -1.050 | 126.400 | ... | ... | -0.832648 |
| 0.029218 | ... | ... | 0.500 | 0.025 | 0.525 | 342000 | 127.350 | -1.050 | 128.400 | ... | ... | -0.832118 |
| 0.028979 | ... | ... | 0.500 | 0.025 | 0.525 | 344000 | 129.350 | -1.050 | 130.400 | ... | ... | -0.83159 |
| 0.027702 | ... | ... | 0.475 | 0.025 | 0.500 | 346000 | 131.350 | -1.050 | 132.400 | ... | ... | -0.831063 |
| 0.027483 | ... | ... | 0.475 | 0.025 | 0.500 | 348000 | 133.350 | -1.050 | 134.400 | ... | ... | -0.830537 |
| 0.026224 | ... | ... | 0.450 | 0.025 | 0.475 | 350000 | 135.350 | -1.050 | 136.400 | ... | ... | -0.830011 |
| 0.026023 | ... | ... | 0.450 | 0.025 | 0.475 | 352000 | 137.350 | -1.050 | 138.400 | ... | ... | -0.829487 |
| 0.02478 | ... | ... | 0.450 | 0 | 0.450 | 354000 | 139.350 | -1.050 | 140.400 | ... | ... | -0.828963 |
| 0.024596 | ... | ... | 0.425 | 0.025 | 0.450 | 356000 | 141.350 | -1.050 | 142.400 | ... | ... | -0.828441 |
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.