Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.894286 | ... | ... | 123.750 | 0.650 | 124.400 | 108000 | 0.125 | 0 | 0.125 | ... | ... | -0.004857 |
| 0.893412 | ... | ... | 121.750 | 0.650 | 122.400 | 110000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.004967 |
| 0.892543 | ... | ... | 119.750 | 0.650 | 120.400 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.00586 |
| 0.891679 | ... | ... | 117.750 | 0.650 | 118.400 | 114000 | 0.175 | 0 | 0.175 | ... | ... | -0.006755 |
| 0.89082 | ... | ... | 115.750 | 0.650 | 116.400 | 116000 | 0.200 | 0 | 0.200 | ... | ... | -0.007657 |
| 0.889966 | ... | ... | 113.750 | 0.650 | 114.400 | 118000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.007832 |
| 0.889115 | ... | ... | 111.750 | 0.650 | 112.400 | 120000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008766 |
| 0.888269 | ... | ... | 109.750 | 0.650 | 110.400 | 122000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.009714 |
| 0.887427 | ... | ... | 107.750 | 0.650 | 108.400 | 124000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.010679 |
| 0.886589 | ... | ... | 105.750 | 0.650 | 106.400 | 126000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.011663 |
| 0.885754 | ... | ... | 103.750 | 0.650 | 104.400 | 128000 | 0.350 | 0 | 0.350 | ... | ... | -0.013384 |
| 0.884923 | ... | ... | 101.750 | 0.650 | 102.400 | 130000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.014411 |
| 0.884094 | ... | ... | 99.750 | 0.650 | 100.400 | 132000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.015464 |
| 0.883269 | ... | ... | 97.750 | 0.650 | 98.400 | 134000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.017247 |
| 0.882447 | ... | ... | 95.750 | 0.650 | 96.400 | 136000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.01905 |
| 0.881627 | ... | ... | 93.750 | 0.650 | 94.400 | 138000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.020198 |
| 0.88081 | ... | ... | 91.750 | 0.650 | 92.400 | 140000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.022066 |
| 0.879995 | ... | ... | 89.750 | 0.650 | 90.400 | 142000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.023969 |
| 0.879182 | ... | ... | 87.750 | 0.650 | 88.400 | 144000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.025911 |
| 0.87837 | ... | ... | 85.750 | 0.650 | 86.400 | 146000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.027896 |
| 0.87756 | ... | ... | 83.750 | 0.650 | 84.400 | 148000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.030587 |
| 0.876752 | ... | ... | 81.750 | 0.650 | 82.400 | 150000 | 0.850 | -0.050 | 0.900 | ... | ... | -0.03267 |
| 0.875945 | ... | ... | 79.750 | 0.650 | 80.400 | 152000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.035458 |
| 0.874818 | ... | ... | 77.775 | 0.650 | 78.425 | 154000 | 1 | -0.050 | 1.050 | ... | ... | -0.038299 |
| 0.873669 | ... | ... | 75.800 | 0.650 | 76.450 | 156000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.041829 |
| 0.872156 | ... | ... | 73.850 | 0.650 | 74.500 | 158000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.04541 |
| 0.870597 | ... | ... | 71.925 | 0.625 | 72.550 | 160000 | 1.300 | -0.050 | 1.350 | ... | ... | -0.049054 |
| 0.868629 | ... | ... | 70 | 0.625 | 70.625 | 162000 | 1.400 | -0.050 | 1.450 | ... | ... | -0.05277 |
| 0.866225 | ... | ... | 68.100 | 0.625 | 68.725 | 164000 | 1.525 | -0.050 | 1.575 | ... | ... | -0.057154 |
| 0.863728 | ... | ... | 66.200 | 0.625 | 66.825 | 166000 | 1.650 | -0.050 | 1.700 | ... | ... | -0.061613 |
| 0.860757 | ... | ... | 64.325 | 0.625 | 64.950 | 168000 | 1.775 | -0.075 | 1.850 | ... | ... | -0.066159 |
| 0.857669 | ... | ... | 62.475 | 0.600 | 63.075 | 170000 | 1.925 | -0.075 | 2 | ... | ... | -0.071358 |
| 0.854072 | ... | ... | 60.625 | 0.600 | 61.225 | 172000 | 2.075 | -0.075 | 2.150 | ... | ... | -0.07665 |
| 0.850333 | ... | ... | 58.775 | 0.600 | 59.375 | 174000 | 2.225 | -0.075 | 2.300 | ... | ... | -0.082051 |
| 0.846056 | ... | ... | 56.950 | 0.600 | 57.550 | 176000 | 2.400 | -0.075 | 2.475 | ... | ... | -0.088096 |
| 0.841612 | ... | ... | 55.150 | 0.575 | 55.725 | 178000 | 2.575 | -0.075 | 2.650 | ... | ... | -0.09426 |
| 0.836603 | ... | ... | 53.350 | 0.575 | 53.925 | 180000 | 2.750 | -0.075 | 2.825 | ... | ... | -0.100562 |
| 0.831402 | ... | ... | 51.550 | 0.575 | 52.125 | 182000 | 2.925 | -0.100 | 3.025 | ... | ... | -0.107021 |
| 0.825994 | ... | ... | 49.775 | 0.550 | 50.325 | 184000 | 3.125 | -0.100 | 3.225 | ... | ... | -0.114131 |
| 0.819981 | ... | ... | 48 | 0.550 | 48.550 | 186000 | 3.325 | -0.100 | 3.425 | ... | ... | -0.121416 |
| 0.813353 | ... | ... | 46.250 | 0.550 | 46.800 | 188000 | 3.525 | -0.125 | 3.650 | ... | ... | -0.1289 |
| 0.806104 | ... | ... | 44.525 | 0.550 | 45.075 | 190000 | 3.775 | -0.125 | 3.900 | ... | ... | -0.137489 |
| 0.798228 | ... | ... | 42.825 | 0.550 | 43.375 | 192000 | 4.050 | -0.125 | 4.175 | ... | ... | -0.146704 |
| 0.789729 | ... | ... | 41.175 | 0.525 | 41.700 | 194000 | 4.350 | -0.125 | 4.475 | ... | ... | -0.156528 |
| 0.780262 | ... | ... | 39.550 | 0.525 | 40.075 | 196000 | 4.675 | -0.150 | 4.825 | ... | ... | -0.166948 |
| 0.769873 | ... | ... | 38 | 0.500 | 38.500 | 198000 | 5.075 | -0.150 | 5.225 | ... | ... | -0.178681 |
| 0.75831 | ... | ... | 36.500 | 0.500 | 37 | 200000 | 5.525 | -0.150 | 5.675 | ... | ... | -0.191238 |
| 0.745985 | ... | ... | 35.050 | 0.500 | 35.550 | 202000 | 6.025 | -0.175 | 6.200 | ... | ... | -0.204527 |
| 0.732974 | ... | ... | 33.675 | 0.475 | 34.150 | 204000 | 6.600 | -0.175 | 6.775 | ... | ... | -0.218749 |
| 0.719115 | ... | ... | 32.350 | 0.475 | 32.825 | 206000 | 7.200 | -0.200 | 7.400 | ... | ... | -0.233207 |
| 0.704778 | ... | ... | 31.100 | 0.450 | 31.550 | 208000 | 7.875 | -0.200 | 8.075 | ... | ... | -0.248362 |
| 0.69024 | ... | ... | 29.875 | 0.425 | 30.300 | 210000 | 8.575 | -0.225 | 8.800 | ... | ... | -0.263632 |
| 0.675169 | ... | ... | 28.700 | 0.425 | 29.125 | 212000 | 9.350 | -0.200 | 9.550 | ... | ... | -0.279373 |
| 0.660154 | ... | ... | 27.550 | 0.400 | 27.950 | 214000 | 10.125 | -0.225 | 10.350 | ... | ... | -0.294963 |
| 0.644888 | ... | ... | 26.425 | 0.400 | 26.825 | 216000 | 10.925 | -0.250 | 11.175 | ... | ... | -0.310604 |
| 0.629546 | ... | ... | 25.325 | 0.400 | 25.725 | 218000 | 11.775 | -0.250 | 12.025 | ... | ... | -0.326398 |
| 0.614214 | ... | ... | 24.225 | 0.400 | 24.625 | 220000 | 12.600 | -0.275 | 12.875 | ... | ... | -0.342021 |
| 0.598893 | ... | ... | 23.150 | 0.350 | 23.500 | 222000 | 13.425 | -0.275 | 13.700 | ... | ... | -0.357666 |
| 0.583392 | ... | ... | 22.050 | 0.350 | 22.400 | 224000 | 14.275 | -0.275 | 14.550 | ... | ... | -0.373428 |
| 0.56775 | ... | ... | 20.925 | 0.350 | 21.275 | 226000 | 15.075 | -0.300 | 15.375 | ... | ... | -0.389251 |
| 0.551849 | ... | ... | 19.800 | 0.325 | 20.125 | 228000 | 15.875 | -0.300 | 16.175 | ... | ... | -0.405309 |
| 0.535594 | ... | ... | 18.650 | 0.325 | 18.975 | 230000 | 16.650 | -0.325 | 16.975 | ... | ... | -0.421691 |
| 0.51897 | ... | ... | 17.550 | 0.300 | 17.850 | 232000 | 17.275 | -0.200 | 17.475 | 17.275 | 17.275 | -0.438781 |
| 0.502126 | ... | ... | 16.500 | 0.300 | 16.800 | 234000 | 18.350 | -0.325 | 18.675 | ... | ... | -0.455295 |
| 0.484908 | ... | ... | 15.475 | 0.275 | 15.750 | 236000 | 19.250 | -0.350 | 19.600 | ... | ... | -0.47247 |
| 0.467367 | ... | ... | 14.450 | 0.275 | 14.725 | 238000 | 20.150 | -0.350 | 20.500 | ... | ... | -0.490024 |
| 0.449198 | ... | ... | 13.425 | 0.250 | 13.675 | 240000 | 21.050 | -0.350 | 21.400 | ... | ... | -0.508036 |
| 0.430584 | ... | ... | 12.425 | 0.225 | 12.650 | 242000 | 21.950 | -0.400 | 22.350 | ... | ... | -0.526594 |
| 0.411716 | ... | ... | 11.425 | 0.250 | 11.675 | 244000 | 22.900 | -0.400 | 23.300 | ... | ... | -0.545381 |
| 0.392427 | ... | ... | 10.500 | 0.225 | 10.725 | 246000 | 23.900 | -0.400 | 24.300 | ... | ... | -0.564319 |
| 0.372694 | ... | ... | 9.600 | 0.200 | 9.800 | 248000 | 24.925 | -0.425 | 25.350 | ... | ... | -0.583603 |
| 0.353432 | ... | ... | 8.775 | 0.200 | 8.975 | 250000 | 26.025 | -0.425 | 26.450 | ... | ... | -0.602628 |
| 0.334246 | ... | ... | 8.025 | 0.175 | 8.200 | 252000 | 27.200 | -0.425 | 27.625 | ... | ... | -0.621196 |
| 0.315622 | ... | ... | 7.325 | 0.175 | 7.500 | 254000 | 28.450 | -0.450 | 28.900 | ... | ... | -0.639102 |
| 0.298201 | ... | ... | 6.750 | 0.150 | 6.900 | 256000 | 29.800 | -0.450 | 30.250 | ... | ... | -0.655722 |
| 0.282305 | ... | ... | 6.250 | 0.150 | 6.400 | 258000 | 31.225 | -0.475 | 31.700 | ... | ... | -0.671196 |
| 0.267273 | ... | ... | 5.825 | 0.125 | 5.950 | 260000 | 32.750 | -0.475 | 33.225 | ... | ... | -0.684859 |
| 0.254234 | ... | ... | 5.450 | 0.150 | 5.600 | 262000 | 34.350 | -0.475 | 34.825 | ... | ... | -0.696958 |
| 0.241847 | ... | ... | 5.150 | 0.125 | 5.275 | 264000 | 35.975 | -0.500 | 36.475 | ... | ... | -0.708357 |
| 0.231233 | ... | ... | 4.900 | 0.125 | 5.025 | 266000 | 37.675 | -0.500 | 38.175 | ... | ... | -0.718004 |
| 0.221389 | ... | ... | 4.675 | 0.125 | 4.800 | 268000 | 39.400 | -0.500 | 39.900 | ... | ... | -0.726864 |
| 0.212332 | ... | ... | 4.475 | 0.125 | 4.600 | 270000 | 41.175 | -0.500 | 41.675 | ... | ... | -0.734397 |
| 0.204071 | ... | ... | 4.325 | 0.100 | 4.425 | 272000 | 42.950 | -0.525 | 43.475 | ... | ... | -0.74167 |
| 0.196016 | ... | ... | 4.150 | 0.100 | 4.250 | 274000 | 44.750 | -0.525 | 45.275 | ... | ... | -0.748157 |
| 0.188755 | ... | ... | 4 | 0.100 | 4.100 | 276000 | 46.550 | -0.525 | 47.075 | ... | ... | -0.754419 |
| 0.181056 | ... | ... | 3.850 | 0.075 | 3.925 | 278000 | 48.350 | -0.525 | 48.875 | ... | ... | -0.760477 |
| 0.17413 | ... | ... | 3.700 | 0.075 | 3.775 | 280000 | 50.150 | -0.550 | 50.700 | ... | ... | -0.766347 |
| 0.166706 | ... | ... | 3.525 | 0.075 | 3.600 | 282000 | 51.950 | -0.550 | 52.500 | ... | ... | -0.772047 |
| 0.159386 | ... | ... | 3.350 | 0.075 | 3.425 | 284000 | 53.750 | -0.550 | 54.300 | ... | ... | -0.777592 |
| 0.152153 | ... | ... | 3.175 | 0.075 | 3.250 | 286000 | 55.550 | -0.550 | 56.100 | ... | ... | -0.782994 |
| 0.1443 | ... | ... | 3 | 0.050 | 3.050 | 288000 | 57.350 | -0.550 | 57.900 | ... | ... | -0.788266 |
| 0.137175 | ... | ... | 2.825 | 0.050 | 2.875 | 290000 | 59.150 | -0.550 | 59.700 | ... | ... | -0.793418 |
| 0.130088 | ... | ... | 2.650 | 0.050 | 2.700 | 292000 | 60.950 | -0.575 | 61.525 | ... | ... | -0.798461 |
| 0.123763 | ... | ... | 2.475 | 0.075 | 2.550 | 294000 | 62.775 | -0.575 | 63.350 | ... | ... | -0.8028 |
| 0.116719 | ... | ... | 2.325 | 0.050 | 2.375 | 296000 | 64.625 | -0.575 | 65.200 | ... | ... | -0.806431 |
| 0.110443 | ... | ... | 2.175 | 0.050 | 2.225 | 298000 | 66.475 | -0.575 | 67.050 | ... | ... | -0.809964 |
| 0.104972 | ... | ... | 2.050 | 0.050 | 2.100 | 300000 | 68.350 | -0.575 | 68.925 | ... | ... | -0.812798 |
| 0.099533 | ... | ... | 1.950 | 0.025 | 1.975 | 302000 | 70.225 | -0.600 | 70.825 | ... | ... | -0.815545 |
| 0.094937 | ... | ... | 1.825 | 0.050 | 1.875 | 304000 | 72.125 | -0.600 | 72.725 | ... | ... | -0.817609 |
| 0.090381 | ... | ... | 1.750 | 0.025 | 1.775 | 306000 | 74.050 | -0.600 | 74.650 | ... | ... | -0.819004 |
| 0.0867 | ... | ... | 1.650 | 0.050 | 1.700 | 308000 | 75.975 | -0.600 | 76.575 | ... | ... | -0.820338 |
| 0.083066 | ... | ... | 1.575 | 0.050 | 1.625 | 310000 | 77.900 | -0.600 | 78.500 | ... | ... | -0.821617 |
| 0.079474 | ... | ... | 1.500 | 0.050 | 1.550 | 312000 | 79.850 | -0.600 | 80.450 | ... | ... | -0.822262 |
| 0.075917 | ... | ... | 1.450 | 0.025 | 1.475 | 314000 | 81.800 | -0.600 | 82.400 | ... | ... | -0.82287 |
| 0.072392 | ... | ... | 1.375 | 0.025 | 1.400 | 316000 | 83.750 | -0.625 | 84.375 | ... | ... | -0.823443 |
| 0.069778 | ... | ... | 1.325 | 0.025 | 1.350 | 318000 | 85.700 | -0.625 | 86.325 | ... | ... | -0.823982 |
| 0.067201 | ... | ... | 1.275 | 0.025 | 1.300 | 320000 | 87.675 | -0.625 | 88.300 | ... | ... | -0.823938 |
| 0.064659 | ... | ... | 1.225 | 0.025 | 1.250 | 322000 | 89.650 | -0.625 | 90.275 | ... | ... | -0.823878 |
| 0.062147 | ... | ... | 1.175 | 0.025 | 1.200 | 324000 | 91.625 | -0.650 | 92.275 | ... | ... | -0.823803 |
| 0.059664 | ... | ... | 1.125 | 0.025 | 1.150 | 326000 | 93.625 | -0.625 | 94.250 | ... | ... | -0.823187 |
| 0.057206 | ... | ... | 1.075 | 0.025 | 1.100 | 328000 | 95.600 | -0.650 | 96.250 | ... | ... | -0.823092 |
| 0.05477 | ... | ... | 1.025 | 0.025 | 1.050 | 330000 | 97.600 | -0.650 | 98.250 | ... | ... | -0.822474 |
| 0.05328 | ... | ... | 1 | 0.025 | 1.025 | 332000 | 99.600 | -0.650 | 100.250 | ... | ... | -0.821857 |
| 0.050888 | ... | ... | 0.950 | 0.025 | 0.975 | 334000 | 101.600 | -0.650 | 102.250 | ... | ... | -0.821244 |
| 0.049448 | ... | ... | 0.925 | 0.025 | 0.950 | 336000 | 103.600 | -0.650 | 104.250 | ... | ... | -0.820633 |
| 0.047092 | ... | ... | 0.900 | 0 | 0.900 | 338000 | 105.600 | -0.650 | 106.250 | ... | ... | -0.820024 |
| 0.045694 | ... | ... | 0.850 | 0.025 | 0.875 | 340000 | 107.600 | -0.650 | 108.250 | ... | ... | -0.819418 |
| 0.044316 | ... | ... | 0.825 | 0.025 | 0.850 | 342000 | 109.600 | -0.650 | 110.250 | ... | ... | -0.818814 |
| 0.042956 | ... | ... | 0.800 | 0.025 | 0.825 | 344000 | 111.600 | -0.650 | 112.250 | ... | ... | -0.818213 |
| 0.041614 | ... | ... | ... | ... | 0.800 | 346000 | 113.600 | ... | ... | ... | ... | -0.817613 |
| 0.03933 | ... | ... | ... | ... | 0.750 | 348000 | 115.600 | ... | ... | ... | ... | -0.817015 |
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.