Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.882905 | ... | ... | 113.725 | 0.125 | 113.850 | 106000 | 0.325 | 0 | 0.325 | ... | ... | -0.010996 |
| 0.881935 | ... | ... | 111.725 | 0.125 | 111.850 | 108000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.011258 |
| 0.880972 | ... | ... | 109.725 | 0.125 | 109.850 | 110000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.012178 |
| 0.880016 | ... | ... | 107.725 | 0.125 | 107.850 | 112000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.01312 |
| 0.879066 | ... | ... | 105.725 | 0.125 | 105.850 | 114000 | 0.425 | 0 | 0.425 | ... | ... | -0.014723 |
| 0.878122 | ... | ... | 103.725 | 0.125 | 103.850 | 116000 | 0.450 | 0 | 0.450 | ... | ... | -0.015716 |
| 0.877184 | ... | ... | 101.725 | 0.125 | 101.850 | 118000 | 0.475 | 0 | 0.475 | ... | ... | -0.016737 |
| 0.876253 | ... | ... | 99.725 | 0.125 | 99.850 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.017787 |
| 0.875327 | ... | ... | 97.725 | 0.125 | 97.850 | 122000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.018868 |
| 0.874407 | ... | ... | 95.725 | 0.125 | 95.850 | 124000 | 0.575 | 0 | 0.575 | ... | ... | -0.020621 |
| 0.873492 | ... | ... | 93.725 | 0.125 | 93.850 | 126000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.021773 |
| 0.872582 | ... | ... | 91.725 | 0.125 | 91.850 | 128000 | 0.650 | 0 | 0.650 | ... | ... | -0.023601 |
| 0.871678 | ... | ... | 89.725 | 0.125 | 89.850 | 130000 | 0.700 | 0 | 0.700 | ... | ... | -0.025469 |
| 0.870779 | ... | ... | 87.725 | 0.125 | 87.850 | 132000 | 0.750 | 0 | 0.750 | ... | ... | -0.027381 |
| 0.869885 | ... | ... | 85.725 | 0.125 | 85.850 | 134000 | 0.800 | 0 | 0.800 | ... | ... | -0.029341 |
| 0.868996 | ... | ... | 83.725 | 0.125 | 83.850 | 136000 | 0.850 | 0 | 0.850 | ... | ... | -0.031352 |
| 0.868111 | ... | ... | 81.725 | 0.125 | 81.850 | 138000 | 0.925 | 0 | 0.925 | ... | ... | -0.03404 |
| 0.867231 | ... | ... | 79.725 | 0.125 | 79.850 | 140000 | 0.975 | -0.025 | 1 | ... | ... | -0.036166 |
| 0.866064 | ... | ... | 77.750 | 0.125 | 77.875 | 142000 | 1.050 | 0 | 1.050 | ... | ... | -0.038972 |
| 0.864879 | ... | ... | 75.775 | 0.125 | 75.900 | 144000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.041844 |
| 0.863364 | ... | ... | 73.825 | 0.125 | 73.950 | 146000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.044787 |
| 0.861806 | ... | ... | 71.875 | 0.125 | 72 | 148000 | 1.300 | 0 | 1.300 | ... | ... | -0.048405 |
| 0.860203 | ... | ... | 69.925 | 0.125 | 70.050 | 150000 | 1.400 | 0 | 1.400 | ... | ... | -0.052098 |
| 0.858212 | ... | ... | 68 | 0.125 | 68.125 | 152000 | 1.500 | 0 | 1.500 | ... | ... | -0.055876 |
| 0.855801 | ... | ... | 66.100 | 0.125 | 66.225 | 154000 | 1.600 | 0 | 1.600 | ... | ... | -0.059747 |
| 0.853649 | ... | ... | 64.200 | 0.100 | 64.300 | 156000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.063723 |
| 0.850689 | ... | ... | 62.300 | 0.125 | 62.425 | 158000 | 1.825 | -0.025 | 1.850 | ... | ... | -0.068374 |
| 0.847605 | ... | ... | 60.425 | 0.125 | 60.550 | 160000 | 1.950 | -0.025 | 1.975 | ... | ... | -0.073138 |
| 0.844392 | ... | ... | 58.575 | 0.100 | 58.675 | 162000 | 2.100 | 0 | 2.100 | ... | ... | -0.07857 |
| 0.84066 | ... | ... | 56.725 | 0.100 | 56.825 | 164000 | 2.250 | 0 | 2.250 | ... | ... | -0.084125 |
| 0.836387 | ... | ... | 54.875 | 0.125 | 55 | 166000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.089819 |
| 0.831935 | ... | ... | 53.075 | 0.100 | 53.175 | 168000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.096182 |
| 0.826908 | ... | ... | 51.275 | 0.100 | 51.375 | 170000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.1027 |
| 0.821291 | ... | ... | 49.500 | 0.100 | 49.600 | 172000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.109881 |
| 0.815448 | ... | ... | 47.725 | 0.100 | 47.825 | 174000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.117713 |
| 0.808613 | ... | ... | 45.975 | 0.125 | 46.100 | 176000 | 3.400 | -0.025 | 3.425 | ... | ... | -0.12572 |
| 0.801529 | ... | ... | 44.275 | 0.100 | 44.375 | 178000 | 3.650 | -0.025 | 3.675 | ... | ... | -0.134374 |
| 0.793812 | ... | ... | 42.575 | 0.100 | 42.675 | 180000 | 3.925 | -0.025 | 3.950 | ... | ... | -0.143661 |
| 0.785459 | ... | ... | 40.900 | 0.100 | 41 | 182000 | 4.225 | -0.025 | 4.250 | ... | ... | -0.153564 |
| 0.776468 | ... | ... | 39.250 | 0.100 | 39.350 | 184000 | 4.525 | -0.025 | 4.550 | ... | ... | -0.163676 |
| 0.766839 | ... | ... | 37.650 | 0.075 | 37.725 | 186000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.174786 |
| 0.756259 | ... | ... | 36.050 | 0.100 | 36.150 | 188000 | 5.225 | -0.050 | 5.275 | ... | ... | -0.186112 |
| 0.745376 | ... | ... | 34.500 | 0.075 | 34.575 | 190000 | 5.625 | -0.025 | 5.650 | ... | ... | -0.198371 |
| 0.73358 | ... | ... | 32.950 | 0.100 | 33.050 | 192000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.211175 |
| 0.721192 | ... | ... | 31.450 | 0.100 | 31.550 | 194000 | 6.500 | -0.025 | 6.525 | ... | ... | -0.224511 |
| 0.708217 | ... | ... | 29.975 | 0.100 | 30.075 | 196000 | 6.950 | -0.050 | 7 | ... | ... | -0.238101 |
| 0.694661 | ... | ... | 28.550 | 0.075 | 28.625 | 198000 | 7.475 | -0.025 | 7.500 | ... | ... | -0.25274 |
| 0.680319 | ... | ... | 27.150 | 0.075 | 27.225 | 200000 | 8 | -0.050 | 8.050 | ... | ... | -0.267616 |
| 0.665445 | ... | ... | 25.775 | 0.075 | 25.850 | 202000 | 8.575 | -0.050 | 8.625 | ... | ... | -0.283186 |
| 0.65004 | ... | ... | 24.425 | 0.075 | 24.500 | 204000 | 9.175 | -0.050 | 9.225 | ... | ... | -0.299202 |
| 0.63397 | ... | ... | 23.125 | 0.075 | 23.200 | 206000 | 9.800 | -0.050 | 9.850 | ... | ... | -0.315657 |
| 0.617419 | ... | ... | 21.875 | 0.050 | 21.925 | 208000 | 10.475 | -0.050 | 10.525 | ... | ... | -0.332668 |
| 0.600302 | ... | ... | 20.625 | 0.075 | 20.700 | 210000 | 11.175 | -0.050 | 11.225 | ... | ... | -0.350062 |
| 0.582755 | ... | ... | 19.425 | 0.075 | 19.500 | 212000 | 11.900 | -0.050 | 11.950 | ... | ... | -0.367838 |
| 0.564775 | ... | ... | 18.275 | 0.050 | 18.325 | 214000 | 12.675 | -0.050 | 12.725 | ... | ... | -0.386032 |
| 0.546357 | ... | ... | 17.150 | 0.050 | 17.200 | 216000 | 13.475 | -0.075 | 13.550 | ... | ... | -0.404554 |
| 0.527553 | ... | ... | 16.050 | 0.050 | 16.100 | 218000 | 14.325 | -0.050 | 14.375 | ... | ... | -0.42338 |
| 0.508416 | ... | ... | 15 | 0.050 | 15.050 | 220000 | 15.175 | -0.075 | 15.250 | ... | ... | -0.442541 |
| 0.48894 | ... | ... | 13.975 | 0.050 | 14.025 | 222000 | 16.100 | -0.075 | 16.175 | ... | ... | -0.461864 |
| 0.469117 | ... | ... | 12.975 | 0.050 | 13.025 | 224000 | 17.050 | -0.075 | 17.125 | ... | ... | -0.481408 |
| 0.449251 | ... | ... | 12.050 | 0.050 | 12.100 | 226000 | 18.025 | -0.075 | 18.100 | ... | ... | -0.501179 |
| 0.429151 | ... | ... | 11.150 | 0.050 | 11.200 | 228000 | 19.075 | -0.075 | 19.150 | ... | ... | -0.520801 |
| 0.40881 | ... | ... | 10.300 | 0.025 | 10.325 | 230000 | 20.150 | -0.075 | 20.225 | ... | ... | -0.540523 |
| 0.388749 | ... | ... | 9.500 | 0.025 | 9.525 | 232000 | 21.275 | -0.100 | 21.375 | ... | ... | -0.560087 |
| 0.368881 | ... | ... | 8.725 | 0.050 | 8.775 | 234000 | 22.450 | -0.100 | 22.550 | ... | ... | -0.579387 |
| 0.348973 | ... | ... | 8.025 | 0.025 | 8.050 | 236000 | 23.675 | -0.100 | 23.775 | ... | ... | -0.598314 |
| 0.329789 | ... | ... | 7.350 | 0.050 | 7.400 | 238000 | 24.975 | -0.075 | 25.050 | ... | ... | -0.616385 |
| 0.310721 | ... | ... | 6.750 | 0.025 | 6.775 | 240000 | 26.300 | -0.075 | 26.375 | ... | ... | -0.634186 |
| 0.292702 | ... | ... | 6.175 | 0.050 | 6.225 | 242000 | 27.675 | -0.100 | 27.775 | ... | ... | -0.651265 |
| 0.274975 | ... | ... | 5.675 | 0.025 | 5.700 | 244000 | 29.100 | -0.100 | 29.200 | ... | ... | -0.667503 |
| 0.258099 | ... | ... | 5.200 | 0.025 | 5.225 | 246000 | 30.600 | -0.075 | 30.675 | ... | ... | -0.682281 |
| 0.24221 | ... | ... | 4.775 | 0.025 | 4.800 | 248000 | 32.125 | -0.100 | 32.225 | ... | ... | -0.696454 |
| 0.227445 | ... | ... | 4.400 | 0.025 | 4.425 | 250000 | 33.700 | -0.100 | 33.800 | ... | ... | -0.709443 |
| 0.213295 | ... | ... | 4.050 | 0.025 | 4.075 | 252000 | 35.300 | -0.100 | 35.400 | ... | ... | -0.721724 |
| 0.199796 | ... | ... | 3.750 | 0 | 3.750 | 254000 | 36.950 | -0.100 | 37.050 | ... | ... | -0.732674 |
| 0.187692 | ... | ... | 3.450 | 0.025 | 3.475 | 256000 | 38.625 | -0.100 | 38.725 | ... | ... | -0.742827 |
| 0.176376 | ... | ... | 3.200 | 0.025 | 3.225 | 258000 | 40.350 | -0.100 | 40.450 | ... | ... | -0.751534 |
| 0.165123 | ... | ... | 2.975 | 0 | 2.975 | 260000 | 42.075 | -0.100 | 42.175 | ... | ... | -0.760022 |
| 0.155473 | ... | ... | 2.750 | 0.025 | 2.775 | 262000 | 43.850 | -0.100 | 43.950 | ... | ... | -0.767014 |
| 0.145914 | ... | ... | 2.575 | 0 | 2.575 | 264000 | 45.625 | -0.100 | 45.725 | ... | ... | -0.773795 |
| 0.137251 | ... | ... | 2.400 | 0 | 2.400 | 266000 | 47.425 | -0.125 | 47.550 | ... | ... | -0.77972 |
| 0.129523 | ... | ... | 2.225 | 0.025 | 2.250 | 268000 | 49.250 | -0.125 | 49.375 | ... | ... | -0.784791 |
| 0.121887 | ... | ... | 2.075 | 0.025 | 2.100 | 270000 | 51.100 | -0.100 | 51.200 | ... | ... | -0.789016 |
| 0.11432 | ... | ... | 1.950 | 0 | 1.950 | 272000 | 52.950 | -0.125 | 53.075 | ... | ... | -0.793076 |
| 0.107722 | ... | ... | 1.825 | 0 | 1.825 | 274000 | 54.825 | -0.100 | 54.925 | ... | ... | -0.796318 |
| 0.101191 | ... | ... | 1.700 | 0 | 1.700 | 276000 | 56.700 | -0.125 | 56.825 | ... | ... | -0.799423 |
| 0.09567 | ... | ... | 1.600 | 0 | 1.600 | 278000 | 58.600 | -0.125 | 58.725 | ... | ... | -0.801743 |
| 0.090219 | ... | ... | 1.500 | 0 | 1.500 | 280000 | 60.500 | -0.125 | 60.625 | ... | ... | -0.803955 |
| 0.084824 | ... | ... | 1.400 | 0 | 1.400 | 282000 | 62.425 | -0.125 | 62.550 | ... | ... | -0.80542 |
| 0.08048 | ... | ... | 1.325 | 0 | 1.325 | 284000 | 64.375 | -0.100 | 64.475 | ... | ... | -0.80617 |
| 0.076199 | ... | ... | 1.250 | 0 | 1.250 | 286000 | 66.300 | -0.125 | 66.425 | ... | ... | -0.807487 |
| 0.071971 | ... | ... | 1.175 | 0 | 1.175 | 288000 | 68.250 | -0.125 | 68.375 | ... | ... | -0.808116 |
| 0.068831 | ... | ... | 1.125 | 0 | 1.125 | 290000 | 70.225 | -0.125 | 70.350 | ... | ... | -0.80809 |
| 0.06575 | ... | ... | 1.050 | 0.025 | 1.075 | 292000 | 72.200 | -0.125 | 72.325 | ... | ... | -0.808038 |
| 0.06166 | ... | ... | 1 | 0 | 1 | 294000 | 74.175 | -0.125 | 74.300 | ... | ... | -0.807963 |
| 0.059738 | ... | ... | 0.950 | 0.025 | 0.975 | 296000 | 76.150 | -0.125 | 76.275 | ... | ... | -0.807866 |
| 0.056796 | ... | ... | 0.925 | 0 | 0.925 | 298000 | 78.150 | -0.125 | 78.275 | ... | ... | -0.807185 |
| 0.053891 | ... | ... | 0.875 | 0 | 0.875 | 300000 | 80.150 | -0.125 | 80.275 | ... | ... | -0.806506 |
| 0.052107 | ... | ... | 0.850 | 0 | 0.850 | 302000 | 82.150 | -0.125 | 82.275 | ... | ... | -0.805829 |
| 0.050361 | ... | ... | 0.825 | 0 | 0.825 | 304000 | 84.150 | -0.125 | 84.275 | ... | ... | -0.805153 |
| 0.047561 | ... | ... | 0.775 | 0 | 0.775 | 306000 | 86.150 | -0.125 | 86.275 | ... | ... | -0.804478 |
| 0.045884 | ... | ... | 0.750 | 0 | 0.750 | 308000 | 88.150 | -0.125 | 88.275 | ... | ... | -0.803805 |
| 0.044238 | ... | ... | 0.725 | 0 | 0.725 | 310000 | 90.150 | -0.125 | 90.275 | ... | ... | -0.803133 |
| 0.043718 | ... | ... | 0.700 | 0.025 | 0.725 | 312000 | 92.150 | -0.125 | 92.275 | ... | ... | -0.802462 |
| 0.04213 | ... | ... | 0.700 | 0 | 0.700 | 314000 | 94.150 | -0.125 | 94.275 | ... | ... | -0.801793 |
| 0.040567 | ... | ... | 0.675 | 0 | 0.675 | 316000 | 96.150 | -0.125 | 96.275 | ... | ... | -0.801125 |
| 0.039028 | ... | ... | 0.650 | 0 | 0.650 | 318000 | 98.150 | -0.125 | 98.275 | ... | ... | -0.800458 |
| 0.038605 | ... | ... | 0.625 | 0.025 | 0.650 | 320000 | 100.150 | -0.125 | 100.275 | ... | ... | -0.799793 |
| 0.037111 | ... | ... | 0.625 | 0 | 0.625 | 322000 | 102.150 | -0.125 | 102.275 | ... | ... | -0.799129 |
| 0.035635 | ... | ... | 0.600 | 0 | 0.600 | 324000 | 104.150 | -0.125 | 104.275 | ... | ... | -0.798467 |
| 0.035271 | ... | ... | 0.600 | 0 | 0.600 | 326000 | 106.150 | -0.125 | 106.275 | ... | ... | -0.797805 |
| 0.033833 | ... | ... | 0.575 | 0 | 0.575 | 328000 | 108.150 | -0.125 | 108.275 | ... | ... | -0.797145 |
| 0.033501 | ... | ... | 0.575 | 0 | 0.575 | 330000 | 110.150 | -0.125 | 110.275 | ... | ... | -0.796486 |
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.