Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.900597 | ... | ... | 115.825 | 0.975 | 116.800 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.005052 |
| 0.899715 | ... | ... | 113.825 | 0.975 | 114.800 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.005967 |
| 0.898841 | ... | ... | 111.825 | 0.975 | 112.800 | 102000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006113 |
| 0.897973 | ... | ... | 109.825 | 0.975 | 110.800 | 104000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007056 |
| 0.897111 | ... | ... | 107.825 | 0.975 | 108.800 | 106000 | 0.200 | 0 | 0.200 | ... | ... | -0.00801 |
| 0.896256 | ... | ... | 105.825 | 0.975 | 106.800 | 108000 | 0.225 | 0 | 0.225 | ... | ... | -0.008978 |
| 0.895406 | ... | ... | 103.825 | 0.975 | 104.800 | 110000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.009962 |
| 0.894562 | ... | ... | 101.825 | 0.975 | 102.800 | 112000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.010967 |
| 0.893724 | ... | ... | 99.825 | 0.975 | 100.800 | 114000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.011994 |
| 0.892892 | ... | ... | 97.825 | 0.975 | 98.800 | 116000 | 0.350 | 0 | 0.350 | ... | ... | -0.01378 |
| 0.892064 | ... | ... | 95.825 | 0.975 | 96.800 | 118000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.014859 |
| 0.891242 | ... | ... | 93.825 | 0.975 | 94.800 | 120000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.016687 |
| 0.890425 | ... | ... | 91.825 | 0.975 | 92.800 | 122000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.018538 |
| 0.889613 | ... | ... | 89.825 | 0.975 | 90.800 | 124000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.020418 |
| 0.888806 | ... | ... | 87.825 | 0.975 | 88.800 | 126000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.022334 |
| 0.888004 | ... | ... | 85.825 | 0.975 | 86.800 | 128000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.024963 |
| 0.887206 | ... | ... | 83.825 | 0.975 | 84.800 | 130000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.026959 |
| 0.886412 | ... | ... | 81.825 | 0.975 | 82.800 | 132000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.029664 |
| 0.885623 | ... | ... | 79.825 | 0.975 | 80.800 | 134000 | 0.850 | -0.050 | 0.900 | ... | ... | -0.032412 |
| 0.884511 | ... | ... | 77.850 | 0.975 | 78.825 | 136000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.035212 |
| 0.883378 | ... | ... | 75.900 | 0.950 | 76.850 | 138000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.038698 |
| 0.881876 | ... | ... | 73.950 | 0.950 | 74.900 | 140000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.042233 |
| 0.880328 | ... | ... | 72.025 | 0.925 | 72.950 | 142000 | 1.225 | -0.050 | 1.275 | ... | ... | -0.045828 |
| 0.878363 | ... | ... | 70.100 | 0.925 | 71.025 | 144000 | 1.325 | -0.050 | 1.375 | ... | ... | -0.049493 |
| 0.875953 | ... | ... | 68.200 | 0.925 | 69.125 | 146000 | 1.425 | -0.050 | 1.475 | ... | ... | -0.05324 |
| 0.87383 | ... | ... | 66.300 | 0.900 | 67.200 | 148000 | 1.550 | -0.050 | 1.600 | ... | ... | -0.057653 |
| 0.870847 | ... | ... | 64.425 | 0.900 | 65.325 | 150000 | 1.675 | -0.075 | 1.750 | ... | ... | -0.062152 |
| 0.867747 | ... | ... | 62.550 | 0.900 | 63.450 | 152000 | 1.800 | -0.075 | 1.875 | ... | ... | -0.066748 |
| 0.864126 | ... | ... | 60.700 | 0.900 | 61.600 | 154000 | 1.950 | -0.100 | 2.050 | ... | ... | -0.072001 |
| 0.860364 | ... | ... | 58.875 | 0.875 | 59.750 | 156000 | 2.125 | -0.075 | 2.200 | ... | ... | -0.077891 |
| 0.856051 | ... | ... | 57.050 | 0.875 | 57.925 | 158000 | 2.300 | -0.100 | 2.400 | ... | ... | -0.08388 |
| 0.851176 | ... | ... | 55.250 | 0.875 | 56.125 | 160000 | 2.475 | -0.100 | 2.575 | ... | ... | -0.089988 |
| 0.84573 | ... | ... | 53.475 | 0.875 | 54.350 | 162000 | 2.700 | -0.100 | 2.800 | ... | ... | -0.097216 |
| 0.840098 | ... | ... | 51.725 | 0.850 | 52.575 | 164000 | 2.925 | -0.100 | 3.025 | ... | ... | -0.104549 |
| 0.833495 | ... | ... | 50 | 0.850 | 50.850 | 166000 | 3.150 | -0.125 | 3.275 | ... | ... | -0.112013 |
| 0.826695 | ... | ... | 48.300 | 0.825 | 49.125 | 168000 | 3.425 | -0.125 | 3.550 | ... | ... | -0.12052 |
| 0.81931 | ... | ... | 46.625 | 0.800 | 47.425 | 170000 | 3.700 | -0.150 | 3.850 | ... | ... | -0.129149 |
| 0.810987 | ... | ... | 44.950 | 0.825 | 45.775 | 172000 | 4.025 | -0.150 | 4.175 | ... | ... | -0.138748 |
| 0.802459 | ... | ... | 43.350 | 0.775 | 44.125 | 174000 | 4.350 | -0.150 | 4.500 | ... | ... | -0.148465 |
| 0.793033 | ... | ... | 41.750 | 0.775 | 42.525 | 176000 | 4.700 | -0.175 | 4.875 | ... | ... | -0.158705 |
| 0.783078 | ... | ... | 40.175 | 0.775 | 40.950 | 178000 | 5.100 | -0.175 | 5.275 | ... | ... | -0.169801 |
| 0.772306 | ... | ... | 38.650 | 0.775 | 39.425 | 180000 | 5.525 | -0.200 | 5.725 | ... | ... | -0.181346 |
| 0.761348 | ... | ... | 37.175 | 0.725 | 37.900 | 182000 | 5.975 | -0.225 | 6.200 | ... | ... | -0.193322 |
| 0.749365 | ... | ... | 35.725 | 0.725 | 36.450 | 184000 | 6.475 | -0.225 | 6.700 | ... | ... | -0.206 |
| 0.736976 | ... | ... | 34.300 | 0.725 | 35.025 | 186000 | 7 | -0.225 | 7.225 | ... | ... | -0.219035 |
| 0.724193 | ... | ... | 32.925 | 0.700 | 33.625 | 188000 | 7.575 | -0.250 | 7.825 | ... | ... | -0.232655 |
| 0.710822 | ... | ... | 31.600 | 0.675 | 32.275 | 190000 | 8.175 | -0.250 | 8.425 | ... | ... | -0.246562 |
| 0.697124 | ... | ... | 30.275 | 0.675 | 30.950 | 192000 | 8.800 | -0.275 | 9.075 | ... | ... | -0.260745 |
| 0.682942 | ... | ... | 29.025 | 0.650 | 29.675 | 194000 | 9.450 | -0.300 | 9.750 | ... | ... | -0.275191 |
| 0.668496 | ... | ... | 27.775 | 0.650 | 28.425 | 196000 | 10.150 | -0.300 | 10.450 | ... | ... | -0.290042 |
| 0.653921 | ... | ... | 26.575 | 0.600 | 27.175 | 198000 | 10.875 | -0.325 | 11.200 | ... | ... | -0.305092 |
| 0.638957 | ... | ... | 25.375 | 0.600 | 25.975 | 200000 | 11.600 | -0.350 | 11.950 | ... | ... | -0.320227 |
| 0.623759 | ... | ... | 24.225 | 0.575 | 24.800 | 202000 | 12.375 | -0.350 | 12.725 | ... | ... | -0.335671 |
| 0.608337 | ... | ... | 23.075 | 0.575 | 23.650 | 204000 | 13.150 | -0.375 | 13.525 | ... | ... | -0.351225 |
| 0.592739 | ... | ... | 21.950 | 0.550 | 22.500 | 206000 | 13.975 | -0.375 | 14.350 | ... | ... | -0.367027 |
| 0.57689 | ... | ... | 20.850 | 0.525 | 21.375 | 208000 | 14.775 | -0.400 | 15.175 | ... | ... | -0.382946 |
| 0.560799 | ... | ... | 19.750 | 0.525 | 20.275 | 210000 | 15.625 | -0.400 | 16.025 | ... | ... | -0.399097 |
| 0.544473 | ... | ... | 18.675 | 0.525 | 19.200 | 212000 | 16.475 | -0.425 | 16.900 | ... | ... | -0.415456 |
| 0.527868 | 17.600 | 16.850 | 17.625 | 0.500 | 18.125 | 214000 | 17.350 | -0.450 | 17.800 | ... | ... | -0.432035 |
| 0.511066 | 16.450 | 16.300 | 16.600 | 0.500 | 17.100 | 216000 | 18.250 | -0.475 | 18.725 | ... | ... | -0.448829 |
| 0.49395 | ... | ... | 15.625 | 0.450 | 16.075 | 218000 | 19.200 | -0.475 | 19.675 | ... | ... | -0.465734 |
| 0.476691 | ... | ... | 14.675 | 0.425 | 15.100 | 220000 | 20.150 | -0.525 | 20.675 | ... | ... | -0.482915 |
| 0.459369 | ... | ... | 13.750 | 0.425 | 14.175 | 222000 | 21.175 | -0.500 | 21.675 | ... | ... | -0.500002 |
| 0.441892 | ... | ... | 12.875 | 0.400 | 13.275 | 224000 | 22.225 | -0.525 | 22.750 | ... | ... | -0.51718 |
| 0.424465 | ... | ... | 12.025 | 0.400 | 12.425 | 226000 | 23.300 | -0.550 | 23.850 | ... | ... | -0.534441 |
| 0.407174 | ... | ... | 11.250 | 0.375 | 11.625 | 228000 | 24.450 | -0.575 | 25.025 | ... | ... | -0.551331 |
| 0.390108 | ... | ... | 10.500 | 0.375 | 10.875 | 230000 | 25.625 | -0.600 | 26.225 | ... | ... | -0.568181 |
| 0.373359 | ... | ... | 9.825 | 0.350 | 10.175 | 232000 | 26.875 | -0.600 | 27.475 | ... | ... | -0.584427 |
| 0.356717 | ... | ... | 9.175 | 0.325 | 9.500 | 234000 | 28.175 | -0.625 | 28.800 | ... | ... | -0.600202 |
| 0.340862 | ... | ... | 8.575 | 0.325 | 8.900 | 236000 | 29.500 | -0.650 | 30.150 | ... | ... | -0.615737 |
| 0.325254 | ... | ... | 8.025 | 0.300 | 8.325 | 238000 | 30.875 | -0.675 | 31.550 | ... | ... | -0.630664 |
| 0.310298 | ... | ... | 7.525 | 0.275 | 7.800 | 240000 | 32.325 | -0.650 | 32.975 | ... | ... | -0.64452 |
| 0.296093 | ... | ... | 7.050 | 0.275 | 7.325 | 242000 | 33.775 | -0.700 | 34.475 | ... | ... | -0.658326 |
| 0.282302 | ... | ... | 6.625 | 0.250 | 6.875 | 244000 | 35.275 | -0.700 | 35.975 | ... | ... | -0.671296 |
| 0.268951 | ... | ... | 6.225 | 0.225 | 6.450 | 246000 | 36.825 | -0.700 | 37.525 | ... | ... | -0.683345 |
| 0.256545 | ... | ... | 5.850 | 0.225 | 6.075 | 248000 | 38.400 | -0.725 | 39.125 | ... | ... | -0.694846 |
| 0.244678 | ... | ... | 5.500 | 0.225 | 5.725 | 250000 | 40 | -0.725 | 40.725 | ... | ... | -0.705775 |
| 0.232855 | ... | ... | 5.175 | 0.200 | 5.375 | 252000 | 41.625 | -0.750 | 42.375 | ... | ... | -0.716111 |
| 0.222128 | ... | ... | 4.875 | 0.200 | 5.075 | 254000 | 43.275 | -0.750 | 44.025 | ... | ... | -0.725833 |
| 0.211462 | ... | ... | 4.600 | 0.175 | 4.775 | 256000 | 44.950 | -0.775 | 45.725 | ... | ... | -0.73492 |
| 0.201989 | ... | ... | 4.325 | 0.200 | 4.525 | 258000 | 46.650 | -0.775 | 47.425 | ... | ... | -0.743352 |
| 0.191999 | ... | ... | 4.100 | 0.150 | 4.250 | 260000 | 48.350 | -0.800 | 49.150 | ... | ... | -0.751655 |
| 0.183264 | ... | ... | 3.850 | 0.175 | 4.025 | 262000 | 50.075 | -0.825 | 50.900 | ... | ... | -0.759291 |
| 0.174598 | ... | ... | 3.650 | 0.150 | 3.800 | 264000 | 51.825 | -0.825 | 52.650 | ... | ... | -0.766246 |
| 0.16663 | ... | ... | 3.450 | 0.150 | 3.600 | 266000 | 53.600 | -0.825 | 54.425 | ... | ... | -0.772506 |
| 0.158725 | ... | ... | 3.250 | 0.150 | 3.400 | 268000 | 55.375 | -0.850 | 56.225 | ... | ... | -0.778637 |
| 0.151547 | ... | ... | 3.075 | 0.150 | 3.225 | 270000 | 57.175 | -0.850 | 58.025 | ... | ... | -0.784067 |
| 0.144428 | ... | ... | 2.925 | 0.125 | 3.050 | 272000 | 59 | -0.825 | 59.825 | ... | ... | -0.788791 |
| 0.137353 | ... | ... | 2.775 | 0.100 | 2.875 | 274000 | 60.800 | -0.875 | 61.675 | ... | ... | -0.793988 |
| 0.131761 | ... | ... | 2.625 | 0.125 | 2.750 | 276000 | 62.650 | -0.875 | 63.525 | ... | ... | -0.797891 |
| 0.125505 | ... | ... | 2.500 | 0.100 | 2.600 | 278000 | 64.500 | -0.875 | 65.375 | ... | ... | -0.801686 |
| 0.120035 | ... | ... | 2.375 | 0.100 | 2.475 | 280000 | 66.350 | -0.900 | 67.250 | ... | ... | -0.805382 |
| 0.114617 | ... | ... | 2.250 | 0.100 | 2.350 | 282000 | 68.225 | -0.900 | 69.125 | ... | ... | -0.808385 |
| 0.110015 | ... | ... | 2.150 | 0.100 | 2.250 | 284000 | 70.125 | -0.875 | 71 | ... | ... | -0.810703 |
| 0.105468 | ... | ... | 2.050 | 0.100 | 2.150 | 286000 | 72.025 | -0.875 | 72.900 | ... | ... | -0.81294 |
| 0.10097 | ... | ... | 1.975 | 0.075 | 2.050 | 288000 | 73.925 | -0.900 | 74.825 | ... | ... | -0.815102 |
| 0.097314 | ... | ... | 1.875 | 0.100 | 1.975 | 290000 | 75.825 | -0.900 | 76.725 | ... | ... | -0.817193 |
| 0.092903 | ... | ... | 1.800 | 0.075 | 1.875 | 292000 | 77.750 | -0.900 | 78.650 | ... | ... | -0.818632 |
| 0.089339 | ... | ... | 1.725 | 0.075 | 1.800 | 294000 | 79.675 | -0.925 | 80.600 | ... | ... | -0.820014 |
| 0.086642 | ... | ... | 1.675 | 0.075 | 1.750 | 296000 | 81.600 | -0.925 | 82.525 | ... | ... | -0.821344 |
| 0.083166 | ... | ... | 1.600 | 0.075 | 1.675 | 298000 | 83.550 | -0.925 | 84.475 | ... | ... | -0.822052 |
| 0.079723 | ... | ... | 1.550 | 0.050 | 1.600 | 300000 | 85.500 | -0.925 | 86.425 | ... | ... | -0.822722 |
| 0.077153 | ... | ... | 1.475 | 0.075 | 1.550 | 302000 | 87.450 | -0.925 | 88.375 | ... | ... | -0.823358 |
| 0.074622 | ... | ... | 1.425 | 0.075 | 1.500 | 304000 | 89.400 | -0.925 | 90.325 | ... | ... | -0.82396 |
| 0.072126 | ... | ... | 1.375 | 0.075 | 1.450 | 306000 | 91.350 | -0.950 | 92.300 | ... | ... | -0.824531 |
| 0.068803 | ... | ... | 1.325 | 0.050 | 1.375 | 308000 | 93.325 | -0.950 | 94.275 | ... | ... | -0.82453 |
| 0.067228 | ... | ... | 1.275 | 0.075 | 1.350 | 310000 | 95.300 | -0.950 | 96.250 | ... | ... | -0.824513 |
| 0.06482 | ... | ... | 1.225 | 0.075 | 1.300 | 312000 | 97.275 | -0.950 | 98.225 | ... | ... | -0.824481 |
| 0.062437 | ... | ... | 1.200 | 0.050 | 1.250 | 314000 | 99.250 | -0.950 | 100.200 | ... | ... | -0.824435 |
| 0.060077 | ... | ... | 1.150 | 0.050 | 1.200 | 316000 | 101.225 | -0.975 | 102.200 | ... | ... | -0.824375 |
| 0.058618 | ... | ... | 1.125 | 0.050 | 1.175 | 318000 | 103.225 | -0.950 | 104.175 | ... | ... | -0.823794 |
| 0.056301 | ... | ... | 1.075 | 0.050 | 1.125 | 320000 | 105.200 | -0.975 | 106.175 | ... | ... | -0.823715 |
| 0.054 | ... | ... | 1.050 | 0.025 | 1.075 | 322000 | 107.200 | -0.975 | 108.175 | ... | ... | -0.823128 |
| 0.05261 | ... | ... | 1 | 0.050 | 1.050 | 324000 | 109.200 | -0.975 | 110.175 | ... | ... | -0.822543 |
| 0.051242 | ... | ... | 0.975 | 0.050 | 1.025 | 326000 | 111.200 | -0.975 | 112.175 | ... | ... | -0.821958 |
| 0.048991 | ... | ... | 0.950 | 0.025 | 0.975 | 328000 | 113.200 | -0.975 | 114.175 | ... | ... | -0.821375 |
| 0.047658 | ... | ... | 0.925 | 0.025 | 0.950 | 330000 | 115.200 | -0.975 | 116.175 | ... | ... | -0.820793 |
| 0.046343 | ... | ... | 0.875 | 0.050 | 0.925 | 332000 | 117.200 | -0.975 | 118.175 | ... | ... | -0.820211 |
| 0.045043 | ... | ... | 0.850 | 0.050 | 0.900 | 334000 | 119.200 | -0.975 | 120.175 | ... | ... | -0.819631 |
| 0.043759 | ... | ... | 0.850 | 0.025 | 0.875 | 336000 | 121.200 | -0.975 | 122.175 | ... | ... | -0.819052 |
| 0.042488 | ... | ... | 0.825 | 0.025 | 0.850 | 338000 | 123.200 | -0.975 | 124.175 | ... | ... | -0.818474 |
| 0.041231 | ... | ... | 0.800 | 0.025 | 0.825 | 340000 | 125.200 | -0.975 | 126.175 | ... | ... | -0.817898 |
| 0.040903 | ... | ... | 0.775 | 0.050 | 0.825 | 342000 | 127.200 | -0.975 | 128.175 | ... | ... | -0.817322 |
| 0.039673 | ... | ... | 0.775 | 0.025 | 0.800 | 344000 | 129.200 | -0.975 | 130.175 | ... | ... | -0.816747 |
| 0.038454 | ... | ... | 0.750 | 0.025 | 0.775 | 346000 | 131.200 | -0.975 | 132.175 | ... | ... | -0.816174 |
| 0.038162 | ... | ... | 0.725 | 0.050 | 0.775 | 348000 | 133.200 | -0.975 | 134.175 | ... | ... | -0.815601 |
| 0.036966 | ... | ... | 0.725 | 0.025 | 0.750 | 350000 | 135.200 | -0.975 | 136.175 | ... | ... | -0.815029 |
| 0.035779 | ... | ... | 0.700 | 0.025 | 0.725 | 352000 | 137.200 | -0.975 | 138.175 | ... | ... | -0.814459 |
| 0.03552 | ... | ... | 0.700 | 0.025 | 0.725 | 354000 | 139.200 | -0.975 | 140.175 | ... | ... | -0.813889 |
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.