Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.903665 | ... | ... | 126.725 | -0.075 | 126.650 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.001238 |
| 0.902964 | ... | ... | 124.725 | -0.075 | 124.650 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001267 |
| 0.902276 | ... | ... | 122.725 | -0.075 | 122.650 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001298 |
| 0.901601 | ... | ... | 120.725 | -0.075 | 120.650 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001328 |
| 0.900941 | ... | ... | 118.725 | -0.075 | 118.650 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.00136 |
| 0.900294 | ... | ... | 116.725 | -0.075 | 116.650 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.001392 |
| 0.899661 | ... | ... | 114.725 | -0.075 | 114.650 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001426 |
| 0.899043 | ... | ... | 112.725 | -0.075 | 112.650 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002582 |
| 0.898439 | ... | ... | 110.725 | -0.075 | 110.650 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002644 |
| 0.897851 | ... | ... | 108.725 | -0.075 | 108.650 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.002708 |
| 0.897278 | ... | ... | 106.725 | -0.075 | 106.650 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.002774 |
| 0.896721 | ... | ... | 104.725 | -0.075 | 104.650 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.00394 |
| 0.896181 | ... | ... | 102.725 | -0.075 | 102.650 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.004036 |
| 0.895657 | ... | ... | 100.725 | -0.075 | 100.650 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.004136 |
| 0.895152 | ... | ... | 98.725 | -0.075 | 98.650 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.005327 |
| 0.894665 | ... | ... | 96.725 | -0.075 | 96.650 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.005459 |
| 0.894197 | ... | ... | 94.725 | -0.075 | 94.650 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.005596 |
| 0.89375 | ... | ... | 92.725 | -0.075 | 92.650 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.006836 |
| 0.893324 | ... | ... | 90.725 | -0.075 | 90.650 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.00701 |
| 0.89292 | ... | ... | 88.725 | -0.075 | 88.650 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.008283 |
| 0.89254 | ... | ... | 86.725 | -0.075 | 86.650 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.009567 |
| 0.892184 | ... | ... | 84.725 | -0.075 | 84.650 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.011883 |
| 0.891856 | ... | ... | 82.725 | -0.075 | 82.650 | 140000 | 0.275 | 0 | 0.275 | ... | ... | -0.014172 |
| 0.891556 | ... | ... | 80.725 | -0.075 | 80.650 | 142000 | 0.325 | 0 | 0.325 | ... | ... | -0.01646 |
| 0.891286 | ... | ... | 78.725 | -0.075 | 78.650 | 144000 | 0.375 | 0 | 0.375 | ... | ... | -0.018761 |
| 0.891048 | ... | ... | 76.725 | -0.075 | 76.650 | 146000 | 0.425 | 0 | 0.425 | ... | ... | -0.021088 |
| 0.890845 | ... | ... | 74.725 | -0.075 | 74.650 | 148000 | 0.500 | 0 | 0.500 | ... | ... | -0.024324 |
| 0.89068 | ... | ... | 72.725 | -0.075 | 72.650 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.027571 |
| 0.890556 | ... | ... | 70.725 | -0.075 | 70.650 | 152000 | 0.650 | 0 | 0.650 | ... | ... | -0.030847 |
| 0.890476 | ... | ... | 68.725 | -0.075 | 68.650 | 154000 | 0.750 | 0 | 0.750 | ... | ... | -0.034968 |
| 0.889939 | ... | ... | 66.750 | -0.075 | 66.675 | 156000 | 0.825 | 0 | 0.825 | ... | ... | -0.038337 |
| 0.889409 | ... | ... | 64.775 | -0.075 | 64.700 | 158000 | 0.925 | 0 | 0.925 | ... | ... | -0.042546 |
| 0.888342 | ... | ... | 62.825 | -0.075 | 62.750 | 160000 | 1.025 | 0 | 1.025 | ... | ... | -0.046815 |
| 0.886679 | ... | ... | 60.900 | -0.075 | 60.825 | 162000 | 1.125 | 0 | 1.125 | ... | ... | -0.051163 |
| 0.88494 | ... | ... | 58.975 | -0.075 | 58.900 | 164000 | 1.225 | 0 | 1.225 | ... | ... | -0.055605 |
| 0.882533 | ... | ... | 57.075 | -0.075 | 57 | 166000 | 1.325 | 0 | 1.325 | ... | ... | -0.060157 |
| 0.880009 | ... | ... | 55.150 | -0.050 | 55.100 | 168000 | 1.425 | 0 | 1.425 | ... | ... | -0.064835 |
| 0.877357 | ... | ... | 53.275 | -0.075 | 53.200 | 170000 | 1.550 | 0 | 1.550 | ... | ... | -0.070343 |
| 0.873946 | ... | ... | 51.400 | -0.075 | 51.325 | 172000 | 1.675 | 0 | 1.675 | ... | ... | -0.075991 |
| 0.870364 | ... | ... | 49.525 | -0.075 | 49.450 | 174000 | 1.800 | 0 | 1.800 | ... | ... | -0.081798 |
| 0.865334 | ... | ... | 47.675 | -0.050 | 47.625 | 176000 | 1.950 | 0 | 1.950 | ... | ... | -0.088439 |
| 0.860084 | ... | ... | 45.875 | -0.075 | 45.800 | 178000 | 2.125 | 0 | 2.125 | ... | ... | -0.095897 |
| 0.853969 | ... | ... | 44.075 | -0.075 | 44 | 180000 | 2.325 | 0 | 2.325 | ... | ... | -0.10415 |
| 0.846371 | ... | ... | 42.325 | -0.075 | 42.250 | 182000 | 2.550 | 0 | 2.550 | ... | ... | -0.113174 |
| 0.837924 | ... | ... | 40.600 | -0.075 | 40.525 | 184000 | 2.800 | 0 | 2.800 | ... | ... | -0.122946 |
| 0.828067 | ... | ... | 38.900 | -0.050 | 38.850 | 186000 | 3.100 | 0 | 3.100 | ... | ... | -0.133977 |
| 0.817428 | ... | ... | 37.275 | -0.075 | 37.200 | 188000 | 3.425 | 0 | 3.425 | ... | ... | -0.145654 |
| 0.80551 | ... | ... | 35.650 | -0.050 | 35.600 | 190000 | 3.775 | 0 | 3.775 | ... | ... | -0.157953 |
| 0.792901 | ... | ... | 34.100 | -0.075 | 34.025 | 192000 | 4.200 | 0.025 | 4.175 | ... | ... | -0.171746 |
| 0.779163 | ... | ... | 32.575 | -0.075 | 32.500 | 194000 | 4.625 | 0 | 4.625 | ... | ... | -0.185589 |
| 0.764405 | ... | ... | 31.100 | -0.075 | 31.025 | 196000 | 5.100 | 0 | 5.100 | ... | ... | -0.200324 |
| 0.748742 | ... | ... | 29.650 | -0.050 | 29.600 | 198000 | 5.625 | 0 | 5.625 | ... | ... | -0.215844 |
| 0.732635 | ... | ... | 28.250 | -0.050 | 28.200 | 200000 | 6.175 | 0 | 6.175 | ... | ... | -0.231728 |
| 0.716089 | ... | ... | 26.900 | -0.075 | 26.825 | 202000 | 6.775 | 0.025 | 6.750 | ... | ... | -0.248255 |
| 0.698824 | ... | ... | 25.575 | -0.075 | 25.500 | 204000 | 7.400 | 0.025 | 7.375 | ... | ... | -0.265073 |
| 0.68119 | ... | ... | 24.275 | -0.075 | 24.200 | 206000 | 8.050 | 0.025 | 8.025 | ... | ... | -0.282182 |
| 0.662973 | ... | ... | 23.025 | -0.075 | 22.950 | 208000 | 8.725 | 0 | 8.725 | ... | ... | -0.299579 |
| 0.644451 | ... | ... | 21.800 | -0.075 | 21.725 | 210000 | 9.450 | 0 | 9.450 | ... | ... | -0.317421 |
| 0.625474 | ... | ... | 20.600 | -0.050 | 20.550 | 212000 | 10.200 | 0 | 10.200 | ... | ... | -0.335489 |
| 0.606359 | ... | ... | 19.450 | -0.075 | 19.375 | 214000 | 11 | 0.025 | 10.975 | ... | ... | -0.353879 |
| 0.586846 | ... | ... | 18.325 | -0.075 | 18.250 | 216000 | 11.800 | 0 | 11.800 | ... | ... | -0.372373 |
| 0.567071 | ... | ... | 17.225 | -0.075 | 17.150 | 218000 | 12.650 | 0.025 | 12.625 | ... | ... | -0.39113 |
| 0.547019 | ... | ... | 16.150 | -0.050 | 16.100 | 220000 | 13.525 | 0.025 | 13.500 | ... | ... | -0.410058 |
| 0.526729 | ... | ... | 15.100 | -0.050 | 15.050 | 222000 | 14.425 | 0.025 | 14.400 | ... | ... | -0.429159 |
| 0.506148 | ... | ... | 14.075 | -0.050 | 14.025 | 224000 | 15.350 | 0.025 | 15.325 | ... | ... | -0.448435 |
| 0.485363 | ... | ... | 13.100 | -0.050 | 13.050 | 226000 | 16.300 | 0.025 | 16.275 | ... | ... | -0.467889 |
| 0.464333 | ... | ... | 12.150 | -0.050 | 12.100 | 228000 | 17.275 | 0.025 | 17.250 | ... | ... | -0.487525 |
| 0.443043 | ... | ... | 11.225 | -0.050 | 11.175 | 230000 | 18.300 | 0.025 | 18.275 | ... | ... | -0.507186 |
| 0.421691 | ... | ... | 10.325 | -0.025 | 10.300 | 232000 | 19.375 | 0.050 | 19.325 | ... | ... | -0.526778 |
| 0.400123 | ... | ... | 9.500 | -0.050 | 9.450 | 234000 | 20.475 | 0.050 | 20.425 | ... | ... | -0.546427 |
| 0.378618 | ... | ... | 8.700 | -0.050 | 8.650 | 236000 | 21.625 | 0.050 | 21.575 | ... | ... | -0.565872 |
| 0.357287 | ... | ... | 7.950 | -0.050 | 7.900 | 238000 | 22.800 | 0.025 | 22.775 | ... | ... | -0.585306 |
| 0.336245 | ... | ... | 7.250 | -0.050 | 7.200 | 240000 | 24.050 | 0.025 | 24.025 | ... | ... | -0.604059 |
| 0.315616 | ... | ... | 6.600 | -0.050 | 6.550 | 242000 | 25.350 | 0.025 | 25.325 | ... | ... | -0.622281 |
| 0.295528 | ... | ... | 6 | -0.050 | 5.950 | 244000 | 26.700 | 0.025 | 26.675 | ... | ... | -0.639859 |
| 0.276118 | ... | ... | 5.450 | -0.050 | 5.400 | 246000 | 28.100 | 0.025 | 28.075 | ... | ... | -0.656675 |
| 0.258099 | ... | ... | 4.950 | -0.025 | 4.925 | 248000 | 29.575 | 0.050 | 29.525 | ... | ... | -0.672149 |
| 0.240526 | ... | ... | 4.500 | -0.025 | 4.475 | 250000 | 31.075 | 0.050 | 31.025 | ... | ... | -0.687067 |
| 0.224076 | ... | ... | 4.100 | -0.025 | 4.075 | 252000 | 32.650 | 0.050 | 32.600 | ... | ... | -0.700365 |
| 0.208903 | ... | ... | 3.750 | -0.025 | 3.725 | 254000 | 34.250 | 0.050 | 34.200 | ... | ... | -0.712957 |
| 0.194427 | ... | ... | 3.425 | -0.025 | 3.400 | 256000 | 35.900 | 0.050 | 35.850 | ... | ... | -0.724259 |
| 0.181456 | ... | ... | 3.125 | 0 | 3.125 | 258000 | 37.575 | 0.050 | 37.525 | ... | ... | -0.734775 |
| 0.16853 | ... | ... | 2.875 | -0.025 | 2.850 | 260000 | 39.300 | 0.050 | 39.250 | ... | ... | -0.743891 |
| 0.157264 | ... | ... | 2.650 | -0.025 | 2.625 | 262000 | 41.050 | 0.050 | 41 | ... | ... | -0.752164 |
| 0.146934 | ... | ... | 2.450 | -0.025 | 2.425 | 264000 | 42.825 | 0.050 | 42.775 | ... | ... | -0.759591 |
| 0.137581 | ... | ... | 2.275 | -0.025 | 2.250 | 266000 | 44.625 | 0.050 | 44.575 | ... | ... | -0.766168 |
| 0.128328 | ... | ... | 2.100 | -0.025 | 2.075 | 268000 | 46.450 | 0.075 | 46.375 | ... | ... | -0.771901 |
| 0.120086 | ... | ... | 1.950 | -0.025 | 1.925 | 270000 | 48.275 | 0.050 | 48.225 | ... | ... | -0.777426 |
| 0.112897 | ... | ... | 1.800 | 0 | 1.800 | 272000 | 50.150 | 0.075 | 50.075 | ... | ... | -0.781502 |
| 0.105813 | ... | ... | 1.675 | 0 | 1.675 | 274000 | 52 | 0.050 | 51.950 | ... | ... | -0.786026 |
| 0.098809 | ... | ... | 1.550 | 0 | 1.550 | 276000 | 53.900 | 0.075 | 53.825 | ... | ... | -0.789132 |
| 0.092895 | ... | ... | 1.450 | 0 | 1.450 | 278000 | 55.775 | 0.050 | 55.725 | ... | ... | -0.792714 |
| 0.08706 | ... | ... | 1.350 | 0 | 1.350 | 280000 | 57.700 | 0.075 | 57.625 | ... | ... | -0.794918 |
| 0.081288 | ... | ... | 1.275 | -0.025 | 1.250 | 282000 | 59.625 | 0.075 | 59.550 | ... | ... | -0.797007 |
| 0.076651 | ... | ... | 1.175 | 0 | 1.175 | 284000 | 61.550 | 0.075 | 61.475 | ... | ... | -0.79899 |
| 0.072083 | ... | ... | 1.100 | 0 | 1.100 | 286000 | 63.500 | 0.075 | 63.425 | ... | ... | -0.800277 |
| 0.067571 | ... | ... | 1.025 | 0 | 1.025 | 288000 | 65.450 | 0.075 | 65.375 | ... | ... | -0.801486 |
| 0.063102 | ... | ... | 0.975 | -0.025 | 0.950 | 290000 | 67.400 | 0.050 | 67.350 | ... | ... | -0.802623 |
| 0.059822 | ... | ... | 0.900 | 0 | 0.900 | 292000 | 69.375 | 0.075 | 69.300 | ... | ... | -0.803119 |
| 0.056597 | ... | ... | 0.850 | 0 | 0.850 | 294000 | 71.375 | 0.075 | 71.300 | ... | ... | -0.803005 |
| 0.053419 | ... | ... | 0.800 | 0 | 0.800 | 296000 | 73.350 | 0.075 | 73.275 | ... | ... | -0.80342 |
| 0.050281 | ... | ... | 0.775 | -0.025 | 0.750 | 298000 | 75.350 | 0.075 | 75.275 | ... | ... | -0.80325 |
| 0.048371 | ... | ... | 0.725 | 0 | 0.725 | 300000 | 77.350 | 0.075 | 77.275 | ... | ... | -0.803059 |
| 0.04531 | ... | ... | 0.700 | -0.025 | 0.675 | 302000 | 79.350 | 0.075 | 79.275 | ... | ... | -0.80285 |
| 0.043484 | ... | ... | 0.650 | 0 | 0.650 | 304000 | 81.350 | 0.075 | 81.275 | ... | ... | -0.802624 |
| 0.041695 | ... | ... | 0.625 | 0 | 0.625 | 306000 | 83.350 | 0.075 | 83.275 | ... | ... | -0.802382 |
| 0.039941 | ... | ... | 0.600 | 0 | 0.600 | 308000 | 85.350 | 0.075 | 85.275 | ... | ... | -0.802125 |
| 0.038217 | ... | ... | 0.575 | 0 | 0.575 | 310000 | 87.350 | 0.075 | 87.275 | ... | ... | -0.801854 |
| 0.036522 | ... | ... | 0.550 | 0 | 0.550 | 312000 | 89.350 | 0.075 | 89.275 | ... | ... | -0.801571 |
| 0.034853 | ... | ... | 0.550 | -0.025 | 0.525 | 314000 | 91.350 | 0.075 | 91.275 | ... | ... | -0.801275 |
| 0.034429 | ... | ... | 0.525 | 0 | 0.525 | 316000 | 93.350 | 0.075 | 93.275 | ... | ... | -0.800968 |
| 0.032811 | ... | ... | 0.500 | 0 | 0.500 | 318000 | 95.350 | 0.075 | 95.275 | ... | ... | -0.800651 |
| 0.031213 | ... | ... | 0.500 | -0.025 | 0.475 | 320000 | 97.350 | 0.075 | 97.275 | ... | ... | -0.800324 |
| 0.030856 | ... | ... | 0.475 | 0 | 0.475 | 322000 | 99.350 | 0.075 | 99.275 | ... | ... | -0.799988 |
| 0.029301 | ... | ... | 0.450 | 0 | 0.450 | 324000 | 101.350 | 0.075 | 101.275 | ... | ... | -0.799644 |
| 0.028979 | ... | ... | 0.450 | 0 | 0.450 | 326000 | 103.350 | 0.075 | 103.275 | ... | ... | -0.799291 |
| 0.027459 | ... | ... | 0.425 | 0 | 0.425 | 328000 | 105.350 | 0.075 | 105.275 | ... | ... | -0.79893 |
| 0.025951 | ... | ... | 0.400 | 0 | 0.400 | 330000 | 107.350 | 0.075 | 107.275 | ... | ... | -0.798563 |
| 0.025682 | ... | ... | 0.400 | 0 | 0.400 | 332000 | 109.350 | 0.075 | 109.275 | ... | ... | -0.798189 |
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.