Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.907682 | ... | ... | 132.375 | -0.325 | 132.050 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.003712 |
| 0.906874 | ... | ... | 130.375 | -0.325 | 130.050 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.004529 |
| 0.906072 | ... | ... | 128.375 | -0.325 | 128.050 | 102000 | 0.125 | 0 | 0.125 | ... | ... | -0.004633 |
| 0.905276 | ... | ... | 126.375 | -0.325 | 126.050 | 104000 | 0.125 | 0 | 0.125 | ... | ... | -0.004738 |
| 0.904485 | ... | ... | 124.375 | -0.325 | 124.050 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.00559 |
| 0.903701 | ... | ... | 122.375 | -0.325 | 122.050 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.005718 |
| 0.902922 | ... | ... | 120.375 | -0.325 | 120.050 | 110000 | 0.175 | 0 | 0.175 | ... | ... | -0.006592 |
| 0.902148 | ... | ... | 118.375 | -0.325 | 118.050 | 112000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.007474 |
| 0.90138 | ... | ... | 116.375 | -0.325 | 116.050 | 114000 | 0.200 | 0 | 0.200 | ... | ... | -0.007646 |
| 0.900617 | ... | ... | 114.375 | -0.325 | 114.050 | 116000 | 0.225 | 0 | 0.225 | ... | ... | -0.008559 |
| 0.899859 | ... | ... | 112.375 | -0.325 | 112.050 | 118000 | 0.225 | 0 | 0.225 | ... | ... | -0.008756 |
| 0.899105 | ... | ... | 110.375 | -0.325 | 110.050 | 120000 | 0.250 | 0 | 0.250 | ... | ... | -0.009705 |
| 0.898357 | ... | ... | 108.375 | -0.325 | 108.050 | 122000 | 0.275 | 0 | 0.275 | ... | ... | -0.010671 |
| 0.897612 | ... | ... | 106.375 | -0.325 | 106.050 | 124000 | 0.300 | 0 | 0.300 | ... | ... | -0.011656 |
| 0.896873 | ... | ... | 104.375 | -0.325 | 104.050 | 126000 | 0.300 | 0 | 0.300 | ... | ... | -0.01193 |
| 0.896137 | ... | ... | 102.375 | -0.325 | 102.050 | 128000 | 0.325 | 0 | 0.325 | ... | ... | -0.012961 |
| 0.895406 | ... | ... | 100.375 | -0.325 | 100.050 | 130000 | 0.350 | 0 | 0.350 | ... | ... | -0.014017 |
| 0.894679 | ... | ... | 98.375 | -0.325 | 98.050 | 132000 | 0.375 | 0 | 0.375 | ... | ... | -0.015099 |
| 0.893957 | ... | ... | 96.375 | -0.325 | 96.050 | 134000 | 0.400 | 0 | 0.400 | ... | ... | -0.016209 |
| 0.893238 | ... | ... | 94.375 | -0.325 | 94.050 | 136000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.018084 |
| 0.892523 | ... | ... | 92.375 | -0.325 | 92.050 | 138000 | 0.475 | 0 | 0.475 | ... | ... | -0.01926 |
| 0.891811 | ... | ... | 90.375 | -0.325 | 90.050 | 140000 | 0.500 | 0 | 0.500 | ... | ... | -0.020471 |
| 0.891104 | ... | ... | 88.375 | -0.325 | 88.050 | 142000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.022451 |
| 0.8904 | ... | ... | 86.375 | -0.325 | 86.050 | 144000 | 0.575 | 0 | 0.575 | ... | ... | -0.023744 |
| 0.889699 | ... | ... | 84.375 | -0.325 | 84.050 | 146000 | 0.625 | 0 | 0.625 | ... | ... | -0.025809 |
| 0.889003 | ... | ... | 82.375 | -0.325 | 82.050 | 148000 | 0.675 | 0 | 0.675 | ... | ... | -0.027921 |
| 0.888309 | ... | ... | 80.375 | -0.325 | 80.050 | 150000 | 0.725 | 0 | 0.725 | ... | ... | -0.030083 |
| 0.887619 | ... | ... | 78.375 | -0.325 | 78.050 | 152000 | 0.775 | 0 | 0.775 | ... | ... | -0.032302 |
| 0.88656 | ... | ... | 76.400 | -0.325 | 76.075 | 154000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.035288 |
| 0.885477 | ... | ... | 74.425 | -0.325 | 74.100 | 156000 | 0.900 | 0 | 0.900 | ... | ... | -0.037634 |
| 0.884369 | ... | ... | 72.450 | -0.325 | 72.125 | 158000 | 0.975 | 0 | 0.975 | ... | ... | -0.04075 |
| 0.882826 | ... | ... | 70.500 | -0.325 | 70.175 | 160000 | 1.050 | 0 | 1.050 | ... | ... | -0.043938 |
| 0.88081 | ... | ... | 68.550 | -0.300 | 68.250 | 162000 | 1.125 | 0 | 1.125 | ... | ... | -0.047208 |
| 0.879141 | ... | ... | 66.625 | -0.325 | 66.300 | 164000 | 1.225 | 0.025 | 1.200 | ... | ... | -0.051241 |
| 0.876968 | ... | ... | 64.700 | -0.325 | 64.375 | 166000 | 1.325 | 0.025 | 1.300 | ... | ... | -0.055359 |
| 0.874259 | ... | ... | 62.775 | -0.300 | 62.475 | 168000 | 1.425 | 0.025 | 1.400 | ... | ... | -0.059575 |
| 0.871432 | ... | ... | 60.875 | -0.300 | 60.575 | 170000 | 1.525 | 0.025 | 1.500 | ... | ... | -0.063902 |
| 0.868024 | ... | ... | 59 | -0.300 | 58.700 | 172000 | 1.650 | 0.025 | 1.625 | ... | ... | -0.068987 |
| 0.864469 | ... | ... | 57.125 | -0.300 | 56.825 | 174000 | 1.775 | 0.025 | 1.750 | ... | ... | -0.074193 |
| 0.860756 | ... | ... | 55.250 | -0.300 | 54.950 | 176000 | 1.900 | 0.025 | 1.875 | ... | ... | -0.079536 |
| 0.856403 | ... | ... | 53.400 | -0.300 | 53.100 | 178000 | 2.050 | 0.025 | 2.025 | ... | ... | -0.085637 |
| 0.851391 | ... | ... | 51.575 | -0.300 | 51.275 | 180000 | 2.200 | 0.025 | 2.175 | ... | ... | -0.091891 |
| 0.84617 | ... | ... | 49.750 | -0.300 | 49.450 | 182000 | 2.375 | 0.025 | 2.350 | ... | ... | -0.098897 |
| 0.839794 | ... | ... | 47.950 | -0.275 | 47.675 | 184000 | 2.575 | 0.025 | 2.550 | ... | ... | -0.106638 |
| 0.833182 | ... | ... | 46.175 | -0.275 | 45.900 | 186000 | 2.775 | 0.025 | 2.750 | ... | ... | -0.114553 |
| 0.826314 | ... | ... | 44.425 | -0.300 | 44.125 | 188000 | 3 | 0.025 | 2.975 | ... | ... | -0.123199 |
| 0.818274 | ... | ... | 42.675 | -0.275 | 42.400 | 190000 | 3.225 | 0.025 | 3.200 | ... | ... | -0.13205 |
| 0.809523 | ... | ... | 40.975 | -0.275 | 40.700 | 192000 | 3.500 | 0.025 | 3.475 | ... | ... | -0.142125 |
| 0.800481 | ... | ... | 39.275 | -0.275 | 39 | 194000 | 3.775 | 0.025 | 3.750 | ... | ... | -0.15241 |
| 0.790301 | ... | ... | 37.625 | -0.275 | 37.350 | 196000 | 4.100 | 0.050 | 4.050 | ... | ... | -0.163848 |
| 0.77981 | ... | ... | 35.975 | -0.275 | 35.700 | 198000 | 4.425 | 0.050 | 4.375 | ... | ... | -0.175505 |
| 0.768218 | ... | ... | 34.375 | -0.275 | 34.100 | 200000 | 4.775 | 0.025 | 4.750 | ... | ... | -0.187839 |
| 0.755937 | ... | ... | 32.800 | -0.275 | 32.525 | 202000 | 5.175 | 0.050 | 5.125 | ... | ... | -0.201217 |
| 0.74264 | ... | ... | 31.250 | -0.250 | 31 | 204000 | 5.600 | 0.075 | 5.525 | ... | ... | -0.2152 |
| 0.729015 | ... | ... | 29.725 | -0.250 | 29.475 | 206000 | 6.025 | 0.050 | 5.975 | ... | ... | -0.229453 |
| 0.714427 | ... | ... | 28.250 | -0.250 | 28 | 208000 | 6.525 | 0.075 | 6.450 | ... | ... | -0.244947 |
| 0.69921 | ... | ... | 26.800 | -0.250 | 26.550 | 210000 | 7.025 | 0.075 | 6.950 | ... | ... | -0.260699 |
| 0.683131 | ... | ... | 25.400 | -0.250 | 25.150 | 212000 | 7.575 | 0.075 | 7.500 | ... | ... | -0.277275 |
| 0.666476 | ... | ... | 24.025 | -0.250 | 23.775 | 214000 | 8.150 | 0.075 | 8.075 | ... | ... | -0.294375 |
| 0.649064 | ... | ... | 22.675 | -0.225 | 22.450 | 216000 | 8.775 | 0.100 | 8.675 | ... | ... | -0.312183 |
| 0.631125 | ... | ... | 21.375 | -0.225 | 21.150 | 218000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.330459 |
| 0.612654 | ... | ... | 20.100 | -0.225 | 19.875 | 220000 | 10.100 | 0.100 | 10 | ... | ... | -0.349209 |
| 0.593471 | ... | ... | 18.875 | -0.200 | 18.675 | 222000 | 10.825 | 0.100 | 10.725 | ... | ... | -0.368529 |
| 0.573914 | ... | ... | 17.675 | -0.200 | 17.475 | 224000 | 11.600 | 0.125 | 11.475 | ... | ... | -0.388328 |
| 0.553834 | ... | ... | 16.525 | -0.200 | 16.325 | 226000 | 12.400 | 0.125 | 12.275 | ... | ... | -0.408499 |
| 0.533317 | ... | ... | 15.425 | -0.200 | 15.225 | 228000 | 13.225 | 0.125 | 13.100 | ... | ... | -0.429053 |
| 0.512454 | ... | ... | 14.350 | -0.175 | 14.175 | 230000 | 14.125 | 0.150 | 13.975 | ... | ... | -0.449902 |
| 0.491155 | ... | ... | 13.300 | -0.175 | 13.125 | 232000 | 15.025 | 0.125 | 14.900 | ... | ... | -0.471112 |
| 0.469672 | ... | ... | 12.325 | -0.175 | 12.150 | 234000 | 16 | 0.150 | 15.850 | ... | ... | -0.492428 |
| 0.447879 | ... | ... | 11.375 | -0.175 | 11.200 | 236000 | 17 | 0.150 | 16.850 | ... | ... | -0.513973 |
| 0.425962 | ... | ... | 10.450 | -0.150 | 10.300 | 238000 | 18.050 | 0.175 | 17.875 | ... | ... | -0.535558 |
| 0.404022 | ... | ... | 9.600 | -0.150 | 9.450 | 240000 | 19.150 | 0.175 | 18.975 | ... | ... | -0.557078 |
| 0.382163 | ... | ... | 8.800 | -0.150 | 8.650 | 242000 | 20.275 | 0.175 | 20.100 | ... | ... | -0.578717 |
| 0.360498 | ... | ... | 8.025 | -0.125 | 7.900 | 244000 | 21.475 | 0.175 | 21.300 | ... | ... | -0.599824 |
| 0.339142 | ... | ... | 7.325 | -0.125 | 7.200 | 246000 | 22.725 | 0.200 | 22.525 | ... | ... | -0.620528 |
| 0.318219 | ... | ... | 6.650 | -0.100 | 6.550 | 248000 | 24.025 | 0.200 | 23.825 | ... | ... | -0.640708 |
| 0.297378 | ... | ... | 6.050 | -0.125 | 5.925 | 250000 | 25.375 | 0.200 | 25.175 | ... | ... | -0.660236 |
| 0.277669 | ... | ... | 5.475 | -0.100 | 5.375 | 252000 | 26.775 | 0.225 | 26.550 | ... | ... | -0.678978 |
| 0.258804 | ... | ... | 4.975 | -0.100 | 4.875 | 254000 | 28.225 | 0.225 | 28 | ... | ... | -0.696799 |
| 0.240931 | ... | ... | 4.500 | -0.075 | 4.425 | 256000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.713558 |
| 0.223541 | ... | ... | 4.100 | -0.100 | 4 | 258000 | 31.275 | 0.225 | 31.050 | ... | ... | -0.729118 |
| 0.20737 | ... | ... | 3.725 | -0.100 | 3.625 | 260000 | 32.875 | 0.250 | 32.625 | ... | ... | -0.743343 |
| 0.19258 | ... | ... | 3.375 | -0.075 | 3.300 | 262000 | 34.525 | 0.250 | 34.275 | ... | ... | -0.756108 |
| 0.178543 | ... | ... | 3.075 | -0.075 | 3 | 264000 | 36.200 | 0.275 | 35.925 | ... | ... | -0.768007 |
| 0.166128 | ... | ... | 2.800 | -0.050 | 2.750 | 266000 | 37.900 | 0.250 | 37.650 | ... | ... | -0.779013 |
| 0.153763 | ... | ... | 2.575 | -0.075 | 2.500 | 268000 | 39.650 | 0.275 | 39.375 | ... | ... | -0.788346 |
| 0.143186 | ... | ... | 2.350 | -0.050 | 2.300 | 270000 | 41.400 | 0.250 | 41.150 | ... | ... | -0.797467 |
| 0.132687 | ... | ... | 2.150 | -0.050 | 2.100 | 272000 | 43.200 | 0.275 | 42.925 | ... | ... | -0.80484 |
| 0.123179 | ... | ... | 1.975 | -0.050 | 1.925 | 274000 | 45.025 | 0.300 | 44.725 | ... | ... | -0.811212 |
| 0.114715 | ... | ... | 1.825 | -0.050 | 1.775 | 276000 | 46.850 | 0.275 | 46.575 | ... | ... | -0.817378 |
| 0.106325 | ... | ... | 1.675 | -0.050 | 1.625 | 278000 | 48.700 | 0.275 | 48.425 | ... | ... | -0.822556 |
| 0.099024 | ... | ... | 1.550 | -0.050 | 1.500 | 280000 | 50.575 | 0.300 | 50.275 | ... | ... | -0.826755 |
| 0.092861 | ... | ... | 1.425 | -0.025 | 1.400 | 282000 | 52.450 | 0.275 | 52.175 | ... | ... | -0.830788 |
| 0.085699 | ... | ... | 1.325 | -0.050 | 1.275 | 284000 | 54.350 | 0.300 | 54.050 | ... | ... | -0.833874 |
| 0.079675 | ... | ... | 1.225 | -0.050 | 1.175 | 286000 | 56.275 | 0.300 | 55.975 | ... | ... | -0.836039 |
| 0.07484 | ... | ... | 1.125 | -0.025 | 1.100 | 288000 | 58.200 | 0.325 | 57.875 | ... | ... | -0.838092 |
| 0.07008 | ... | ... | 1.050 | -0.025 | 1.025 | 290000 | 60.125 | 0.300 | 59.825 | ... | ... | -0.840043 |
| 0.06538 | ... | ... | 0.975 | -0.025 | 0.950 | 292000 | 62.075 | 0.300 | 61.775 | ... | ... | -0.841141 |
| 0.060726 | ... | ... | 0.900 | -0.025 | 0.875 | 294000 | 64.025 | 0.300 | 63.725 | ... | ... | -0.842172 |
| 0.057318 | ... | ... | 0.850 | -0.025 | 0.825 | 296000 | 66 | 0.325 | 65.675 | ... | ... | -0.842407 |
| 0.053967 | ... | ... | 0.775 | 0 | 0.775 | 298000 | 67.975 | 0.325 | 67.650 | ... | ... | -0.842609 |
| 0.050666 | ... | ... | 0.725 | 0 | 0.725 | 300000 | 69.950 | 0.325 | 69.625 | ... | ... | -0.842779 |
| 0.047405 | ... | ... | 0.700 | -0.025 | 0.675 | 302000 | 71.950 | 0.325 | 71.625 | ... | ... | -0.842233 |
| 0.044177 | ... | ... | 0.650 | -0.025 | 0.625 | 304000 | 73.950 | 0.325 | 73.625 | ... | ... | -0.841687 |
| 0.042254 | ... | ... | 0.600 | 0 | 0.600 | 306000 | 75.950 | 0.325 | 75.625 | ... | ... | -0.841143 |
| 0.039089 | ... | ... | 0.575 | -0.025 | 0.550 | 308000 | 77.950 | 0.325 | 77.625 | ... | ... | -0.8406 |
| 0.037242 | ... | ... | 0.550 | -0.025 | 0.525 | 310000 | 79.950 | 0.325 | 79.625 | ... | ... | -0.840058 |
| 0.035428 | ... | ... | 0.525 | -0.025 | 0.500 | 312000 | 81.950 | 0.325 | 81.625 | ... | ... | -0.839517 |
| 0.033645 | ... | ... | 0.500 | -0.025 | 0.475 | 314000 | 83.950 | 0.325 | 83.625 | ... | ... | -0.838977 |
| 0.03189 | ... | ... | 0.475 | -0.025 | 0.450 | 316000 | 85.950 | 0.325 | 85.625 | ... | ... | -0.838438 |
| 0.031471 | ... | ... | 0.450 | 0 | 0.450 | 318000 | 87.950 | 0.325 | 87.625 | ... | ... | -0.837901 |
| 0.029771 | ... | ... | 0.425 | 0 | 0.425 | 320000 | 89.950 | 0.325 | 89.625 | ... | ... | -0.837364 |
| 0.028091 | ... | ... | 0.425 | -0.025 | 0.400 | 322000 | 91.950 | 0.325 | 91.625 | ... | ... | -0.836829 |
| 0.027744 | ... | ... | 0.400 | 0 | 0.400 | 324000 | 93.950 | 0.325 | 93.625 | ... | ... | -0.836294 |
| 0.026108 | ... | ... | 0.400 | -0.025 | 0.375 | 326000 | 95.950 | 0.325 | 95.625 | ... | ... | -0.835761 |
| 0.0258 | ... | ... | 0.375 | 0 | 0.375 | 328000 | 97.950 | 0.325 | 97.625 | ... | ... | -0.835228 |
| 0.0242 | ... | ... | 0.375 | -0.025 | 0.350 | 330000 | 99.950 | 0.325 | 99.625 | ... | ... | -0.834697 |
| 0.023926 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 101.950 | 0.325 | 101.625 | ... | ... | -0.834166 |
| 0.022358 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 103.950 | 0.325 | 103.625 | ... | ... | -0.833637 |
| 0.022114 | ... | ... | 0.325 | 0 | 0.325 | 336000 | 105.950 | 0.325 | 105.625 | ... | ... | -0.833109 |
| 0.020573 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 107.950 | 0.325 | 107.625 | ... | ... | -0.832581 |
| 0.020356 | ... | ... | 0.325 | -0.025 | 0.300 | 340000 | 109.950 | 0.325 | 109.625 | ... | ... | -0.832055 |
| 0.020146 | ... | ... | 0.300 | 0 | 0.300 | 342000 | 111.950 | 0.325 | 111.625 | ... | ... | -0.831529 |
| 0.019943 | ... | ... | 0.300 | 0 | 0.300 | 344000 | 113.950 | 0.325 | 113.625 | ... | ... | -0.831005 |
| 0.018458 | ... | ... | 0.300 | -0.025 | 0.275 | 346000 | 115.950 | 0.325 | 115.625 | ... | ... | -0.830481 |
| 0.018278 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 117.950 | 0.325 | 117.625 | ... | ... | -0.829959 |
| 0.018103 | ... | ... | 0.275 | 0 | 0.275 | 350000 | 119.950 | 0.325 | 119.625 | ... | ... | -0.829437 |
| 0.016648 | ... | ... | 0.275 | -0.025 | 0.250 | 352000 | 121.950 | 0.325 | 121.625 | ... | ... | -0.828916 |
| 0.016494 | ... | ... | 0.275 | -0.025 | 0.250 | 354000 | 123.950 | 0.325 | 123.625 | ... | ... | -0.828397 |
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.