Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935611 | ... | ... | 145.525 | 1.925 | 147.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| 0.935022 | ... | ... | 143.525 | 1.925 | 145.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000615 |
| 0.934438 | ... | ... | 141.525 | 1.925 | 143.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000628 |
| 0.933858 | ... | ... | 139.525 | 1.925 | 141.450 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001113 |
| 0.933283 | ... | ... | 137.525 | 1.925 | 139.450 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001138 |
| 0.932713 | ... | ... | 135.525 | 1.925 | 137.450 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001163 |
| 0.932147 | ... | ... | 133.525 | 1.925 | 135.450 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001189 |
| 0.931585 | ... | ... | 131.525 | 1.925 | 133.450 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.001215 |
| 0.931028 | ... | ... | 129.525 | 1.925 | 131.450 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001242 |
| 0.930474 | ... | ... | 127.525 | 1.925 | 129.450 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.00127 |
| 0.929924 | ... | ... | 125.525 | 1.925 | 127.450 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001298 |
| 0.929378 | ... | ... | 123.525 | 1.925 | 125.450 | 114000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001327 |
| 0.928836 | ... | ... | 121.525 | 1.925 | 123.450 | 116000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001357 |
| 0.928297 | ... | ... | 119.525 | 1.925 | 121.450 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.002456 |
| 0.927761 | ... | ... | 117.525 | 1.925 | 119.450 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.002511 |
| 0.927229 | ... | ... | 115.525 | 1.925 | 117.450 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.002568 |
| 0.926701 | ... | ... | 113.525 | 1.925 | 115.450 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002626 |
| 0.926175 | ... | ... | 111.525 | 1.925 | 113.450 | 126000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002686 |
| 0.925652 | ... | ... | 109.525 | 1.925 | 111.450 | 128000 | 0.075 | 0 | 0.075 | ... | ... | -0.003814 |
| 0.925133 | ... | ... | 107.525 | 1.925 | 109.450 | 130000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003902 |
| 0.924616 | ... | ... | 105.525 | 1.925 | 107.450 | 132000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003992 |
| 0.924103 | ... | ... | 103.525 | 1.925 | 105.450 | 134000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005137 |
| 0.923592 | ... | ... | 101.525 | 1.925 | 103.450 | 136000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.005258 |
| 0.923084 | ... | ... | 99.525 | 1.925 | 101.450 | 138000 | 0.125 | 0 | 0.125 | ... | ... | -0.006415 |
| 0.922579 | ... | ... | 97.525 | 1.925 | 99.450 | 140000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006567 |
| 0.922076 | ... | ... | 95.525 | 1.925 | 97.450 | 142000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007752 |
| 0.921576 | ... | ... | 93.525 | 1.925 | 95.450 | 144000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007938 |
| 0.921078 | ... | ... | 91.525 | 1.925 | 93.450 | 146000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.009159 |
| 0.920583 | ... | ... | 89.525 | 1.925 | 91.450 | 148000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010393 |
| 0.92009 | ... | ... | 87.525 | 1.925 | 89.450 | 150000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010649 |
| 0.9196 | ... | ... | 85.525 | 1.925 | 87.450 | 152000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.011936 |
| 0.919112 | ... | ... | 83.525 | 1.925 | 85.450 | 154000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.013247 |
| 0.918626 | ... | ... | 81.525 | 1.925 | 83.450 | 156000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.014588 |
| 0.918143 | ... | ... | 79.525 | 1.925 | 81.450 | 158000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.015963 |
| 0.917661 | ... | ... | 77.525 | 1.925 | 79.450 | 160000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.018347 |
| 0.917182 | ... | ... | 75.525 | 1.925 | 77.450 | 162000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.0198 |
| 0.916705 | ... | ... | 73.525 | 1.925 | 75.450 | 164000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.022253 |
| 0.91623 | ... | ... | 71.525 | 1.925 | 73.450 | 166000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.023806 |
| 0.915757 | ... | ... | 69.550 | 1.900 | 71.450 | 168000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.026358 |
| 0.914729 | ... | ... | 67.550 | 1.925 | 69.475 | 170000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.028966 |
| 0.914238 | ... | ... | 65.600 | 1.875 | 67.475 | 172000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.031638 |
| 0.912559 | ... | ... | 63.625 | 1.900 | 65.525 | 174000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.035288 |
| 0.911412 | ... | ... | 61.700 | 1.850 | 63.550 | 176000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.038999 |
| 0.908972 | ... | ... | 59.750 | 1.875 | 61.625 | 178000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.042788 |
| 0.90705 | ... | ... | 57.850 | 1.825 | 59.675 | 180000 | 0.900 | -0.100 | 1 | ... | ... | -0.04667 |
| 0.90439 | ... | ... | 55.950 | 1.800 | 57.750 | 182000 | 1 | -0.125 | 1.125 | ... | ... | -0.051501 |
| 0.900953 | ... | ... | 54.050 | 1.800 | 55.850 | 184000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.05643 |
| 0.896713 | ... | ... | 52.175 | 1.800 | 53.975 | 186000 | 1.200 | -0.175 | 1.375 | ... | ... | -0.061478 |
| 0.8923 | ... | ... | 50.325 | 1.775 | 52.100 | 188000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.068244 |
| 0.887698 | ... | ... | 48.500 | 1.725 | 50.225 | 190000 | 1.475 | -0.200 | 1.675 | ... | ... | -0.074342 |
| 0.881603 | ... | ... | 46.675 | 1.725 | 48.400 | 192000 | 1.625 | -0.225 | 1.850 | ... | ... | -0.08135 |
| 0.875296 | ... | ... | 44.875 | 1.700 | 46.575 | 194000 | 1.800 | -0.250 | 2.050 | ... | ... | -0.089239 |
| 0.86813 | ... | ... | 43.100 | 1.675 | 44.775 | 196000 | 2 | -0.250 | 2.250 | ... | ... | -0.097979 |
| 0.860111 | ... | ... | 41.350 | 1.650 | 43 | 198000 | 2.200 | -0.300 | 2.500 | ... | ... | -0.106869 |
| 0.85184 | ... | ... | 39.625 | 1.600 | 41.225 | 200000 | 2.425 | -0.325 | 2.750 | ... | ... | -0.116601 |
| 0.842127 | ... | ... | 37.925 | 1.575 | 39.500 | 202000 | 2.675 | -0.350 | 3.025 | ... | ... | -0.127149 |
| 0.831596 | ... | ... | 36.250 | 1.550 | 37.800 | 204000 | 2.950 | -0.375 | 3.325 | ... | ... | -0.138488 |
| 0.82026 | ... | ... | 34.600 | 1.525 | 36.125 | 206000 | 3.250 | -0.400 | 3.650 | ... | ... | -0.150598 |
| 0.808134 | ... | ... | 33 | 1.475 | 34.475 | 208000 | 3.575 | -0.425 | 4 | ... | ... | -0.163457 |
| 0.79523 | ... | ... | 31.400 | 1.450 | 32.850 | 210000 | 3.925 | -0.475 | 4.400 | ... | ... | -0.17705 |
| 0.781557 | ... | ... | 29.850 | 1.400 | 31.250 | 212000 | 4.300 | -0.500 | 4.800 | 4.225 | 4.225 | -0.191363 |
| 0.766704 | ... | ... | 28.325 | 1.375 | 29.700 | 214000 | 4.725 | -0.525 | 5.250 | ... | ... | -0.20682 |
| 0.751153 | ... | ... | 26.850 | 1.325 | 28.175 | 216000 | 5.175 | -0.550 | 5.725 | ... | ... | -0.222915 |
| 0.734552 | ... | ... | 25.400 | 1.300 | 26.700 | 218000 | 5.650 | -0.600 | 6.250 | ... | ... | -0.239646 |
| 0.71732 | ... | ... | 23.975 | 1.275 | 25.250 | 220000 | 6.175 | -0.625 | 6.800 | ... | ... | -0.257342 |
| 0.699455 | ... | ... | 22.625 | 1.200 | 23.825 | 222000 | 6.725 | -0.675 | 7.400 | ... | ... | -0.275607 |
| 0.680694 | ... | ... | 21.275 | 1.175 | 22.450 | 224000 | 7.300 | -0.725 | 8.025 | ... | ... | -0.294451 |
| 0.661134 | ... | ... | 20 | 1.125 | 21.125 | 226000 | 7.950 | -0.750 | 8.700 | ... | ... | -0.314323 |
| 0.64087 | ... | ... | 18.750 | 1.100 | 19.850 | 228000 | 8.625 | -0.800 | 9.425 | 9.225 | 9.225 | -0.334649 |
| 0.620141 | ... | ... | 17.550 | 1.050 | 18.600 | 230000 | 9.325 | -0.850 | 10.175 | ... | ... | -0.355447 |
| 0.598824 | ... | ... | 16.400 | 1 | 17.400 | 232000 | 10.100 | -0.900 | 11 | ... | ... | -0.376942 |
| 0.577015 | ... | ... | 15.300 | 0.950 | 16.250 | 234000 | 10.900 | -0.950 | 11.850 | 11.550 | 11.550 | -0.398794 |
| 0.55481 | ... | ... | 14.250 | 0.900 | 15.150 | 236000 | 11.750 | -1 | 12.750 | ... | ... | -0.421049 |
| 0.532285 | ... | ... | 13.250 | 0.825 | 14.075 | 238000 | 12.675 | -1.025 | 13.700 | 13.375 | 12.600 | -0.443587 |
| 0.509539 | 12.500 | 11.900 | 12.275 | 0.800 | 13.075 | 240000 | 13.625 | -1.075 | 14.700 | ... | ... | -0.466312 |
| 0.486693 | ... | ... | 11.375 | 0.750 | 12.125 | 242000 | 14.625 | -1.125 | 15.750 | ... | ... | -0.489144 |
| 0.463697 | ... | ... | 10.500 | 0.700 | 11.200 | 244000 | 15.650 | -1.200 | 16.850 | ... | ... | -0.51213 |
| 0.440913 | ... | ... | 9.700 | 0.650 | 10.350 | 246000 | 16.750 | -1.250 | 18 | ... | ... | -0.534911 |
| 0.418103 | ... | ... | 8.950 | 0.575 | 9.525 | 248000 | 17.900 | -1.300 | 19.200 | ... | ... | -0.557485 |
| 0.395528 | ... | ... | 8.225 | 0.525 | 8.750 | 250000 | 19.100 | -1.350 | 20.450 | ... | ... | -0.579742 |
| 0.373629 | ... | ... | 7.550 | 0.500 | 8.050 | 252000 | 20.350 | -1.400 | 21.750 | ... | ... | -0.601568 |
| 0.351913 | ... | ... | 6.925 | 0.450 | 7.375 | 254000 | 21.625 | -1.450 | 23.075 | ... | ... | -0.623215 |
| 0.330788 | 6.500 | 6.500 | 6.350 | 0.400 | 6.750 | 256000 | 22.975 | -1.500 | 24.475 | ... | ... | -0.643864 |
| 0.310382 | ... | ... | 5.825 | 0.350 | 6.175 | 258000 | 24.350 | -1.550 | 25.900 | ... | ... | -0.664171 |
| 0.290319 | ... | ... | 5.325 | 0.300 | 5.625 | 260000 | 25.775 | -1.600 | 27.375 | ... | ... | -0.683637 |
| 0.271156 | ... | ... | 4.850 | 0.275 | 5.125 | 262000 | 27.250 | -1.625 | 28.875 | ... | ... | -0.702124 |
| 0.253037 | ... | ... | 4.450 | 0.225 | 4.675 | 264000 | 28.775 | -1.650 | 30.425 | ... | ... | -0.719498 |
| 0.236107 | ... | ... | 4.050 | 0.225 | 4.275 | 266000 | 30.325 | -1.675 | 32 | ... | ... | -0.736242 |
| 0.219153 | ... | ... | 3.700 | 0.175 | 3.875 | 268000 | 31.925 | -1.700 | 33.625 | ... | ... | -0.751673 |
| 0.203523 | ... | ... | 3.375 | 0.150 | 3.525 | 270000 | 33.550 | -1.725 | 35.275 | ... | ... | -0.76635 |
| 0.189376 | ... | ... | 3.075 | 0.150 | 3.225 | 272000 | 35.200 | -1.750 | 36.950 | ... | ... | -0.780242 |
| 0.175259 | ... | ... | 2.800 | 0.125 | 2.925 | 274000 | 36.875 | -1.775 | 38.650 | ... | ... | -0.793314 |
| 0.161938 | ... | ... | 2.550 | 0.100 | 2.650 | 276000 | 38.600 | -1.800 | 40.400 | ... | ... | -0.804735 |
| 0.150344 | ... | ... | 2.325 | 0.100 | 2.425 | 278000 | 40.325 | -1.825 | 42.150 | ... | ... | -0.816025 |
| 0.138799 | 2.150 | 2.150 | 2.125 | 0.075 | 2.200 | 280000 | 42.100 | -1.825 | 43.925 | ... | ... | -0.825532 |
| 0.128201 | ... | ... | 1.950 | 0.050 | 2 | 282000 | 43.875 | -1.850 | 45.725 | ... | ... | -0.834889 |
| 0.117613 | ... | ... | 1.775 | 0.025 | 1.800 | 284000 | 45.675 | -1.875 | 47.550 | ... | ... | -0.843238 |
| 0.109044 | ... | ... | 1.625 | 0.025 | 1.650 | 286000 | 47.500 | -1.875 | 49.375 | ... | ... | -0.850548 |
| 0.100532 | ... | ... | 1.475 | 0.025 | 1.500 | 288000 | 49.350 | -1.875 | 51.225 | ... | ... | -0.856793 |
| 0.092041 | ... | ... | 1.350 | 0 | 1.350 | 290000 | 51.200 | -1.900 | 53.100 | ... | ... | -0.86289 |
| 0.08466 | ... | ... | 1.225 | 0 | 1.225 | 292000 | 53.100 | -1.900 | 55 | ... | ... | -0.866975 |
| 0.078455 | ... | ... | 1.125 | 0 | 1.125 | 294000 | 54.975 | -1.925 | 56.900 | ... | ... | -0.871856 |
| 0.072302 | ... | ... | 1.025 | 0 | 1.025 | 296000 | 56.875 | -1.925 | 58.800 | ... | ... | -0.875669 |
| 0.066175 | ... | ... | 0.925 | 0 | 0.925 | 298000 | 58.800 | -1.925 | 60.725 | ... | ... | -0.878421 |
| 0.061297 | 0.825 | 0.800 | 0.850 | 0 | 0.850 | 300000 | 60.725 | -1.925 | 62.650 | ... | ... | -0.881067 |
| 0.05646 | ... | ... | 0.775 | 0 | 0.775 | 302000 | 62.675 | -1.925 | 64.600 | ... | ... | -0.882689 |
| 0.051646 | ... | ... | 0.725 | -0.025 | 0.700 | 304000 | 64.625 | -1.925 | 66.550 | ... | ... | -0.884234 |
| 0.048162 | ... | ... | 0.650 | 0 | 0.650 | 306000 | 66.600 | -1.925 | 68.525 | ... | ... | -0.88481 |
| 0.043377 | ... | ... | 0.600 | -0.025 | 0.575 | 308000 | 68.575 | -1.925 | 70.500 | ... | ... | -0.885346 |
| 0.041314 | ... | ... | 0.550 | 0 | 0.550 | 310000 | 70.550 | -1.925 | 72.475 | ... | ... | -0.885845 |
| 0.03793 | ... | ... | 0.500 | 0 | 0.500 | 312000 | 72.550 | -1.925 | 74.475 | ... | ... | -0.885461 |
| 0.034558 | ... | ... | 0.475 | -0.025 | 0.450 | 314000 | 74.550 | -1.925 | 76.475 | ... | ... | -0.885078 |
| 0.032617 | ... | ... | 0.425 | 0 | 0.425 | 316000 | 76.550 | -1.925 | 78.475 | ... | ... | -0.884696 |
| 0.030711 | ... | ... | 0.400 | 0 | 0.400 | 318000 | 78.550 | -1.925 | 80.475 | ... | ... | -0.884315 |
| 0.027382 | ... | ... | 0.375 | -0.025 | 0.350 | 320000 | 80.550 | -1.925 | 82.475 | ... | ... | -0.883934 |
| 0.025518 | ... | ... | 0.325 | 0 | 0.325 | 322000 | 82.550 | -1.925 | 84.475 | ... | ... | -0.883554 |
| 0.023674 | ... | ... | 0.325 | -0.025 | 0.300 | 324000 | 84.550 | -1.925 | 86.475 | ... | ... | -0.883175 |
| 0.023344 | ... | ... | 0.300 | 0 | 0.300 | 326000 | 86.550 | -1.925 | 88.475 | ... | ... | -0.882797 |
| 0.021547 | ... | ... | 0.275 | 0 | 0.275 | 328000 | 88.550 | -1.925 | 90.475 | ... | ... | -0.882419 |
| 0.019759 | ... | ... | 0.250 | 0 | 0.250 | 330000 | 90.550 | -1.925 | 92.475 | ... | ... | -0.882042 |
| 0.017975 | ... | ... | 0.250 | -0.025 | 0.225 | 332000 | 92.550 | -1.925 | 94.475 | ... | ... | -0.881666 |
| 0.017743 | ... | ... | 0.225 | 0 | 0.225 | 334000 | 94.550 | -1.925 | 96.475 | ... | ... | -0.881291 |
| 0.015985 | ... | ... | 0.225 | -0.025 | 0.200 | 336000 | 96.550 | -1.925 | 98.475 | ... | ... | -0.880916 |
| 0.014218 | ... | ... | 0.200 | -0.025 | 0.175 | 338000 | 98.550 | -1.925 | 100.475 | ... | ... | -0.880542 |
| 0.014045 | ... | ... | 0.200 | -0.025 | 0.175 | 340000 | 100.550 | -1.925 | 102.475 | ... | ... | -0.880169 |
| 0.012286 | ... | ... | 0.175 | -0.025 | 0.150 | 342000 | 102.550 | -1.925 | 104.475 | ... | ... | -0.879796 |
| 0.012141 | ... | ... | 0.175 | -0.025 | 0.150 | 344000 | 104.550 | -1.925 | 106.475 | ... | ... | -0.879425 |
| 0.010379 | ... | ... | 0.175 | -0.050 | 0.125 | 346000 | 106.550 | -1.925 | 108.475 | ... | ... | -0.879053 |
| 0.01026 | ... | ... | 0.150 | -0.025 | 0.125 | 348000 | 108.550 | -1.925 | 110.475 | ... | ... | -0.878683 |
| 0.010146 | ... | ... | 0.150 | -0.025 | 0.125 | 350000 | 110.550 | -1.925 | 112.475 | ... | ... | -0.878313 |
| 0.010035 | ... | ... | 0.150 | -0.025 | 0.125 | 352000 | 112.550 | -1.925 | 114.475 | ... | ... | -0.877944 |
| 0.009927 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 114.550 | -1.925 | 116.475 | ... | ... | -0.877575 |
| 0.008207 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 116.550 | -1.925 | 118.475 | ... | ... | -0.877207 |
| 0.008038 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 120.550 | -1.925 | 122.475 | ... | ... | -0.876473 |
| 0.006055 | ... | ... | 0.100 | -0.025 | 0.075 | 370000 | 130.550 | -1.925 | 132.475 | ... | ... | -0.874649 |
| 0.00579 | ... | ... | 0.100 | -0.025 | 0.075 | 380000 | 140.550 | -1.925 | 142.475 | ... | ... | -0.872841 |
| 0.005555 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 150.550 | -1.925 | 152.475 | ... | ... | -0.871047 |
| 0.003819 | ... | ... | 0.075 | -0.025 | 0.050 | 400000 | 160.550 | -1.925 | 162.475 | ... | ... | -0.869268 |
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.