Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961141 | ... | ... | 141.250 | 1.200 | 142.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| 0.960784 | ... | ... | 139.250 | 1.200 | 140.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000641 |
| 0.96043 | ... | ... | 137.250 | 1.200 | 138.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000655 |
| 0.96008 | ... | ... | 135.250 | 1.200 | 136.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00067 |
| 0.959732 | ... | ... | 133.250 | 1.200 | 134.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000685 |
| 0.959386 | ... | ... | 131.250 | 1.200 | 132.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000701 |
| 0.959044 | ... | ... | 129.250 | 1.200 | 130.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000717 |
| 0.958703 | ... | ... | 127.250 | 1.200 | 128.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000733 |
| 0.958366 | ... | ... | 125.250 | 1.200 | 126.450 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001299 |
| 0.95803 | ... | ... | 123.250 | 1.200 | 124.450 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.001329 |
| 0.957697 | ... | ... | 121.250 | 1.200 | 122.450 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.001359 |
| 0.957366 | ... | ... | 119.250 | 1.200 | 120.450 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.00139 |
| 0.957038 | ... | ... | 117.250 | 1.200 | 118.450 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001422 |
| 0.956711 | ... | ... | 115.250 | 1.200 | 116.450 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001455 |
| 0.956387 | ... | ... | 113.250 | 1.200 | 114.450 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001489 |
| 0.956064 | ... | ... | 111.250 | 1.200 | 112.450 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001524 |
| 0.955744 | ... | ... | 109.250 | 1.200 | 110.450 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.00156 |
| 0.955426 | ... | ... | 107.250 | 1.200 | 108.450 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001596 |
| 0.955109 | ... | ... | 105.250 | 1.200 | 106.450 | 128000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002891 |
| 0.954794 | ... | ... | 103.250 | 1.200 | 104.450 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.00296 |
| 0.954481 | ... | ... | 101.250 | 1.200 | 102.450 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.003031 |
| 0.95417 | ... | ... | 99.250 | 1.200 | 100.450 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.003104 |
| 0.95386 | ... | ... | 97.250 | 1.200 | 98.450 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.00318 |
| 0.953552 | ... | ... | 95.250 | 1.200 | 96.450 | 138000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004518 |
| 0.953246 | ... | ... | 93.250 | 1.200 | 94.450 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.00463 |
| 0.952941 | ... | ... | 91.250 | 1.200 | 92.450 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.004746 |
| 0.952638 | ... | ... | 89.250 | 1.200 | 90.450 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.004866 |
| 0.952337 | ... | ... | 87.250 | 1.200 | 88.450 | 146000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.00627 |
| 0.952037 | ... | ... | 85.250 | 1.200 | 86.450 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.006431 |
| 0.951738 | ... | ... | 83.250 | 1.200 | 84.450 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.006599 |
| 0.951441 | ... | ... | 81.250 | 1.200 | 82.450 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.006774 |
| 0.951145 | ... | ... | 79.250 | 1.200 | 80.450 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.008283 |
| 0.95085 | ... | ... | 77.250 | 1.200 | 78.450 | 156000 | 0.125 | 0 | 0.125 | ... | ... | -0.008507 |
| 0.950557 | ... | ... | 75.250 | 1.200 | 76.450 | 158000 | 0.150 | 0 | 0.150 | ... | ... | -0.010064 |
| 0.950265 | ... | ... | 73.250 | 1.200 | 74.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.010345 |
| 0.949975 | ... | ... | 71.250 | 1.200 | 72.450 | 162000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.010637 |
| 0.949686 | ... | ... | 69.250 | 1.200 | 70.450 | 164000 | 0.175 | 0 | 0.175 | ... | ... | -0.012312 |
| 0.949398 | ... | ... | 67.250 | 1.200 | 68.450 | 166000 | 0.200 | 0 | 0.200 | ... | ... | -0.014019 |
| 0.949111 | ... | ... | 65.250 | 1.200 | 66.450 | 168000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.014434 |
| 0.948826 | ... | ... | 63.250 | 1.200 | 64.450 | 170000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.016243 |
| 0.947655 | ... | ... | 61.275 | 1.200 | 62.475 | 172000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.018106 |
| 0.947335 | ... | ... | 59.275 | 1.200 | 60.475 | 174000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.020031 |
| 0.946066 | ... | ... | 57.300 | 1.200 | 58.500 | 176000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.022028 |
| 0.945703 | ... | ... | 55.325 | 1.175 | 56.500 | 178000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.024103 |
| 0.944319 | ... | ... | 53.350 | 1.175 | 54.525 | 180000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.026268 |
| 0.941826 | ... | ... | 51.400 | 1.175 | 52.575 | 182000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.02987 |
| 0.940245 | ... | ... | 49.425 | 1.175 | 50.600 | 184000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.032254 |
| 0.93749 | ... | ... | 47.475 | 1.175 | 48.650 | 186000 | 0.475 | -0.050 | 0.525 | 0.500 | 0.500 | -0.036094 |
| 0.934577 | ... | ... | 45.550 | 1.150 | 46.700 | 188000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.040075 |
| 0.93149 | ... | ... | 43.600 | 1.150 | 44.750 | 190000 | 0.575 | -0.050 | 0.625 | 0.600 | 0.600 | -0.044221 |
| 0.927096 | ... | ... | 41.675 | 1.150 | 42.825 | 192000 | 0.650 | -0.050 | 0.700 | 0.725 | 0.725 | -0.049843 |
| 0.922464 | ... | ... | 39.750 | 1.150 | 40.900 | 194000 | 0.725 | -0.050 | 0.775 | 0.775 | 0.775 | -0.055661 |
| 0.917561 | ... | ... | 37.850 | 1.125 | 38.975 | 196000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.061718 |
| 0.911238 | ... | ... | 35.950 | 1.125 | 37.075 | 198000 | 0.900 | -0.075 | 0.975 | 1 | 1 | -0.069275 |
| 0.904567 | ... | ... | 34.075 | 1.100 | 35.175 | 200000 | 1 | -0.100 | 1.100 | 1.125 | 1.100 | -0.077129 |
| 0.896399 | ... | ... | 32.225 | 1.075 | 33.300 | 202000 | 1.125 | -0.100 | 1.225 | 1.275 | 1.275 | -0.086504 |
| 0.886711 | ... | ... | 30.375 | 1.075 | 31.450 | 204000 | 1.250 | -0.125 | 1.375 | 1.500 | 1.300 | -0.096264 |
| 0.875494 | ... | ... | 28.575 | 1.050 | 29.625 | 206000 | 1.400 | -0.150 | 1.550 | 1.500 | 1.450 | -0.107595 |
| 0.862737 | ... | ... | 26.775 | 1.050 | 27.825 | 208000 | 1.600 | -0.150 | 1.750 | ... | ... | -0.121538 |
| 0.848428 | ... | ... | 25.025 | 1.025 | 26.050 | 210000 | 1.800 | -0.175 | 1.975 | ... | ... | -0.13597 |
| 0.832547 | ... | ... | 23.300 | 1 | 24.300 | 212000 | 2.050 | -0.175 | 2.225 | 2.300 | 2.300 | -0.15293 |
| 0.814205 | ... | ... | 21.600 | 1 | 22.600 | 214000 | 2.325 | -0.200 | 2.525 | ... | ... | -0.1714 |
| 0.794316 | ... | ... | 19.975 | 0.950 | 20.925 | 216000 | 2.650 | -0.225 | 2.875 | 2.950 | 2.700 | -0.192233 |
| 0.772086 | ... | ... | 18.375 | 0.925 | 19.300 | 218000 | 3 | -0.250 | 3.250 | ... | ... | -0.21456 |
| 0.747625 | ... | ... | 16.825 | 0.900 | 17.725 | 220000 | 3.425 | -0.275 | 3.700 | ... | ... | -0.23979 |
| 0.721033 | ... | ... | 15.325 | 0.875 | 16.200 | 222000 | 3.875 | -0.300 | 4.175 | 4.075 | 3.875 | -0.266431 |
| 0.691915 | ... | ... | 13.900 | 0.850 | 14.750 | 224000 | 4.400 | -0.325 | 4.725 | 4.425 | 4.425 | -0.295614 |
| 0.661386 | ... | ... | 12.525 | 0.800 | 13.325 | 226000 | 4.950 | -0.400 | 5.350 | 5.650 | 4.975 | -0.326217 |
| 0.628619 | 10.850 | 10.850 | 11.225 | 0.750 | 11.975 | 228000 | 5.600 | -0.425 | 6.025 | 6.700 | 5.600 | -0.35937 |
| 0.593922 | 10.400 | 10 | 10 | 0.700 | 10.700 | 230000 | 6.300 | -0.475 | 6.775 | 7.375 | 7.375 | -0.394068 |
| 0.557604 | 8.475 | 8.475 | 8.825 | 0.675 | 9.500 | 232000 | 7.050 | -0.550 | 7.600 | 7.875 | 7 | -0.430311 |
| 0.519942 | ... | ... | 7.750 | 0.600 | 8.350 | 234000 | 7.900 | -0.600 | 8.500 | 8.200 | 8.200 | -0.46808 |
| 0.481031 | 7.325 | 6.925 | 6.750 | 0.525 | 7.275 | 236000 | 8.800 | -0.675 | 9.475 | 8.900 | 8.900 | -0.507023 |
| 0.441432 | 6.375 | 6.250 | 5.825 | 0.475 | 6.300 | 238000 | 9.800 | -0.725 | 10.525 | ... | ... | -0.546666 |
| 0.40143 | 5.375 | 5.225 | 4.975 | 0.425 | 5.400 | 240000 | 10.900 | -0.775 | 11.675 | ... | ... | -0.586317 |
| 0.361901 | ... | ... | 4.225 | 0.375 | 4.600 | 242000 | 12.075 | -0.825 | 12.900 | ... | ... | -0.625777 |
| 0.322939 | 3.800 | 3.800 | 3.575 | 0.300 | 3.875 | 244000 | 13.350 | -0.875 | 14.225 | ... | ... | -0.663989 |
| 0.286632 | ... | ... | 3 | 0.275 | 3.275 | 246000 | 14.700 | -0.925 | 15.625 | ... | ... | -0.700937 |
| 0.251382 | 2.225 | 2.225 | 2.500 | 0.225 | 2.725 | 248000 | 16.150 | -0.975 | 17.125 | ... | ... | -0.735169 |
| 0.21955 | 2.350 | 2.250 | 2.100 | 0.175 | 2.275 | 250000 | 17.700 | -1 | 18.700 | ... | ... | -0.765726 |
| 0.190898 | ... | ... | 1.750 | 0.150 | 1.900 | 252000 | 19.300 | -1.050 | 20.350 | ... | ... | -0.794097 |
| 0.166073 | ... | ... | 1.475 | 0.125 | 1.600 | 254000 | 20.975 | -1.075 | 22.050 | ... | ... | -0.818687 |
| 0.142706 | 1.275 | 1.100 | 1.250 | 0.075 | 1.325 | 256000 | 22.700 | -1.100 | 23.800 | ... | ... | -0.840335 |
| 0.124034 | 1.100 | 1 | 1.050 | 0.075 | 1.125 | 258000 | 24.475 | -1.125 | 25.600 | ... | ... | -0.858744 |
| 0.107259 | ... | ... | 0.900 | 0.050 | 0.950 | 260000 | 26.300 | -1.125 | 27.425 | ... | ... | -0.873621 |
| 0.092429 | ... | ... | 0.775 | 0.025 | 0.800 | 262000 | 28.150 | -1.150 | 29.300 | ... | ... | -0.886424 |
| 0.081528 | ... | ... | 0.675 | 0.025 | 0.700 | 264000 | 30.025 | -1.175 | 31.200 | ... | ... | -0.897118 |
| 0.070918 | ... | ... | 0.575 | 0.025 | 0.600 | 266000 | 31.925 | -1.175 | 33.100 | ... | ... | -0.905676 |
| 0.06047 | ... | ... | 0.500 | 0 | 0.500 | 268000 | 33.850 | -1.175 | 35.025 | ... | ... | -0.912095 |
| 0.05431 | ... | ... | 0.425 | 0.025 | 0.450 | 270000 | 35.775 | -1.175 | 36.950 | ... | ... | -0.91819 |
| 0.046226 | ... | ... | 0.375 | 0 | 0.375 | 272000 | 37.700 | -1.200 | 38.900 | ... | ... | -0.92401 |
| 0.040418 | ... | ... | 0.325 | 0 | 0.325 | 274000 | 39.650 | -1.200 | 40.850 | ... | ... | -0.92779 |
| 0.036984 | ... | ... | 0.275 | 0.025 | 0.300 | 276000 | 41.625 | -1.200 | 42.825 | ... | ... | -0.929597 |
| 0.03142 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 43.600 | -1.200 | 44.800 | ... | ... | -0.931271 |
| 0.03053 | ... | ... | 0.225 | 0.025 | 0.250 | 280000 | 45.600 | -1.175 | 46.775 | ... | ... | -0.931164 |
| 0.027467 | ... | ... | 0.200 | 0.025 | 0.225 | 282000 | 47.575 | -1.175 | 48.750 | ... | ... | -0.93265 |
| 0.024488 | ... | ... | 0.175 | 0.025 | 0.200 | 284000 | 49.550 | -1.200 | 50.750 | ... | ... | -0.934039 |
| 0.021574 | ... | ... | 0.175 | 0 | 0.175 | 286000 | 51.550 | -1.200 | 52.750 | ... | ... | -0.9338 |
| 0.018706 | ... | ... | 0.150 | 0 | 0.150 | 288000 | 53.550 | -1.200 | 54.750 | ... | ... | -0.933561 |
| 0.018261 | ... | ... | 0.150 | 0 | 0.150 | 290000 | 55.550 | -1.200 | 56.750 | ... | ... | -0.933323 |
| 0.015495 | ... | ... | 0.125 | 0 | 0.125 | 292000 | 57.550 | -1.200 | 58.750 | ... | ... | -0.933085 |
| 0.015149 | ... | ... | 0.125 | 0 | 0.125 | 294000 | 59.550 | -1.200 | 60.750 | ... | ... | -0.932847 |
| 0.012445 | ... | ... | 0.125 | -0.025 | 0.100 | 296000 | 61.550 | -1.200 | 62.750 | ... | ... | -0.932611 |
| 0.012183 | ... | ... | 0.125 | -0.025 | 0.100 | 298000 | 63.550 | -1.200 | 64.750 | ... | ... | -0.932374 |
| 0.011935 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 65.550 | -1.200 | 66.750 | ... | ... | -0.932139 |
| 0.0117 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 67.550 | -1.200 | 68.750 | ... | ... | -0.931904 |
| 0.011478 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 69.550 | -1.200 | 70.750 | ... | ... | -0.931669 |
| 0.011266 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 71.550 | -1.200 | 72.750 | ... | ... | -0.931435 |
| 0.011065 | ... | ... | 0.100 | 0 | 0.100 | 308000 | 73.550 | -1.200 | 74.750 | ... | ... | -0.931201 |
| 0.008639 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 75.550 | -1.200 | 76.750 | ... | ... | -0.930968 |
| 0.008491 | ... | ... | 0.075 | 0 | 0.075 | 312000 | 77.550 | -1.200 | 78.750 | ... | ... | -0.930735 |
| 0.00835 | ... | ... | 0.075 | 0 | 0.075 | 314000 | 79.550 | -1.200 | 80.750 | ... | ... | -0.930502 |
| 0.008214 | ... | ... | 0.075 | 0 | 0.075 | 316000 | 81.550 | -1.200 | 82.750 | ... | ... | -0.930271 |
| 0.008085 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 83.550 | -1.200 | 84.750 | ... | ... | -0.930039 |
| 0.005726 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 85.550 | -1.200 | 86.750 | ... | ... | -0.929808 |
| 0.005639 | ... | ... | 0.050 | 0 | 0.050 | 322000 | 87.550 | -1.200 | 88.750 | ... | ... | -0.929578 |
| 0.005555 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 89.550 | -1.200 | 90.750 | ... | ... | -0.929348 |
| 0.005474 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 91.550 | -1.200 | 92.750 | ... | ... | -0.929118 |
| 0.005397 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 93.550 | -1.200 | 94.750 | ... | ... | -0.928889 |
| 0.005323 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 95.550 | -1.200 | 96.750 | ... | ... | -0.92866 |
| 0.005252 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 97.550 | -1.200 | 98.750 | ... | ... | -0.928432 |
| 0.005183 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 99.550 | -1.200 | 100.750 | ... | ... | -0.928204 |
| 0.00515 | ... | ... | 0.050 | 0 | 0.050 | 335000 | 100.550 | -1.200 | 101.750 | ... | ... | -0.928091 |
| 0.005117 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 101.550 | -1.200 | 102.750 | ... | ... | -0.927977 |
| 0.005053 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 103.550 | -1.200 | 104.750 | ... | ... | -0.92775 |
| 0.00499 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 105.550 | -1.200 | 106.750 | ... | ... | -0.927524 |
| 0.00493 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 107.550 | -1.200 | 108.750 | ... | ... | -0.927297 |
| 0.004873 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 109.550 | -1.200 | 110.750 | ... | ... | -0.927072 |
| 0.004817 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 111.550 | -1.200 | 112.750 | ... | ... | -0.926846 |
| 0.004762 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 113.550 | -1.200 | 114.750 | ... | ... | -0.926622 |
| 0.00471 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 115.550 | -1.200 | 116.750 | ... | ... | -0.926397 |
| 0.004659 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 117.550 | -1.200 | 118.750 | ... | ... | -0.926173 |
| 0.004609 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 119.550 | -1.200 | 120.750 | ... | ... | -0.925949 |
| 0.004561 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 121.550 | -1.200 | 122.750 | ... | ... | -0.925726 |
| 0.004515 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 123.550 | -1.200 | 124.750 | ... | ... | -0.925503 |
| 0.00447 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 125.550 | -1.200 | 126.750 | ... | ... | -0.925281 |
| 0.004426 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 127.550 | -1.200 | 128.750 | ... | ... | -0.925059 |
| 0.004383 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 129.550 | -1.200 | 130.750 | ... | ... | -0.924837 |
| 0.004342 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 131.550 | -1.200 | 132.750 | ... | ... | -0.924616 |
| 0.004168 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 140.550 | -1.200 | 141.750 | ... | ... | -0.923624 |
| 0.002106 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 165.550 | -1.200 | 166.750 | ... | ... | -0.920908 |
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.