Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.928612 | ... | ... | 117.300 | 1.175 | 118.475 | 98000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004186 |
| 0.92798 | ... | ... | 115.300 | 1.175 | 116.475 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.004288 |
| 0.927353 | ... | ... | 113.300 | 1.175 | 114.475 | 102000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.005238 |
| 0.926731 | ... | ... | 111.300 | 1.175 | 112.475 | 104000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.005366 |
| 0.926113 | ... | ... | 109.300 | 1.175 | 110.475 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.005497 |
| 0.9255 | ... | ... | 107.300 | 1.175 | 108.475 | 108000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.006493 |
| 0.92489 | ... | ... | 105.300 | 1.175 | 106.475 | 110000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.006653 |
| 0.924286 | ... | ... | 103.300 | 1.175 | 104.475 | 112000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00768 |
| 0.923685 | ... | ... | 101.300 | 1.175 | 102.475 | 114000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00787 |
| 0.923088 | ... | ... | 99.300 | 1.175 | 100.475 | 116000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.008936 |
| 0.922495 | ... | ... | 97.300 | 1.175 | 98.475 | 118000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.010018 |
| 0.921905 | ... | ... | 95.300 | 1.175 | 96.475 | 120000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.011121 |
| 0.92132 | ... | ... | 93.300 | 1.175 | 94.475 | 122000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.012248 |
| 0.920737 | ... | ... | 91.300 | 1.175 | 92.475 | 124000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.013401 |
| 0.920159 | ... | ... | 89.300 | 1.175 | 90.475 | 126000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.014584 |
| 0.919583 | ... | ... | 87.300 | 1.175 | 88.475 | 128000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.015799 |
| 0.919011 | ... | ... | 85.300 | 1.175 | 86.475 | 130000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.017049 |
| 0.918442 | ... | ... | 83.300 | 1.175 | 84.475 | 132000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.01916 |
| 0.917876 | ... | ... | 81.300 | 1.175 | 82.475 | 134000 | 0.475 | 0.075 | 0.400 | ... | ... | -0.021302 |
| 0.917314 | ... | ... | 79.300 | 1.175 | 80.475 | 136000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.022683 |
| 0.916754 | ... | ... | 77.300 | 1.175 | 78.475 | 138000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.024918 |
| 0.915738 | ... | ... | 75.300 | 1.200 | 76.500 | 140000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.027204 |
| 0.915167 | ... | ... | 73.325 | 1.175 | 74.500 | 142000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.030328 |
| 0.913618 | ... | ... | 71.350 | 1.200 | 72.550 | 144000 | 0.725 | 0.075 | 0.650 | ... | ... | -0.032732 |
| 0.912509 | ... | ... | 69.375 | 1.200 | 70.575 | 146000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.035973 |
| 0.910848 | ... | ... | 67.425 | 1.200 | 68.625 | 148000 | 0.875 | 0.100 | 0.775 | ... | ... | -0.039281 |
| 0.908595 | ... | ... | 65.475 | 1.225 | 66.700 | 150000 | 0.950 | 0.100 | 0.850 | ... | ... | -0.042667 |
| 0.906247 | ... | ... | 63.525 | 1.250 | 64.775 | 152000 | 1.025 | 0.100 | 0.925 | ... | ... | -0.046142 |
| 0.903797 | ... | ... | 61.600 | 1.250 | 62.850 | 154000 | 1.125 | 0.100 | 1.025 | ... | ... | -0.050442 |
| 0.900691 | ... | ... | 59.700 | 1.250 | 60.950 | 156000 | 1.225 | 0.100 | 1.125 | ... | ... | -0.054837 |
| 0.897453 | ... | ... | 57.800 | 1.250 | 59.050 | 158000 | 1.325 | 0.075 | 1.250 | ... | ... | -0.059341 |
| 0.893518 | ... | ... | 55.925 | 1.250 | 57.175 | 160000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.06466 |
| 0.889424 | ... | ... | 54.050 | 1.250 | 55.300 | 162000 | 1.575 | 0.075 | 1.500 | ... | ... | -0.070099 |
| 0.884601 | ... | ... | 52.200 | 1.250 | 53.450 | 164000 | 1.725 | 0.075 | 1.650 | ... | ... | -0.076339 |
| 0.879591 | ... | ... | 50.375 | 1.225 | 51.600 | 166000 | 1.875 | 0.075 | 1.800 | ... | ... | -0.082714 |
| 0.873828 | ... | ... | 48.550 | 1.225 | 49.775 | 168000 | 2.050 | 0.075 | 1.975 | ... | ... | -0.089877 |
| 0.867306 | ... | ... | 46.775 | 1.200 | 47.975 | 170000 | 2.250 | 0.075 | 2.175 | ... | ... | -0.097805 |
| 0.860029 | ... | ... | 45 | 1.200 | 46.200 | 172000 | 2.450 | 0.050 | 2.400 | ... | ... | -0.105887 |
| 0.852 | ... | ... | 43.250 | 1.200 | 44.450 | 174000 | 2.675 | 0.050 | 2.625 | ... | ... | -0.114727 |
| 0.84373 | ... | ... | 41.525 | 1.175 | 42.700 | 176000 | 2.900 | 0.025 | 2.875 | ... | ... | -0.123756 |
| 0.83421 | ... | ... | 39.800 | 1.200 | 41 | 178000 | 3.175 | 0.025 | 3.150 | ... | ... | -0.134069 |
| 0.824439 | ... | ... | 38.125 | 1.175 | 39.300 | 180000 | 3.475 | 0.025 | 3.450 | ... | ... | -0.145076 |
| 0.813924 | ... | ... | 36.475 | 1.150 | 37.625 | 182000 | 3.775 | 0 | 3.775 | ... | ... | -0.156282 |
| 0.80224 | ... | ... | 34.875 | 1.125 | 36 | 184000 | 4.100 | -0.025 | 4.125 | ... | ... | -0.168196 |
| 0.789871 | ... | ... | 33.275 | 1.125 | 34.400 | 186000 | 4.475 | -0.050 | 4.525 | ... | ... | -0.18123 |
| 0.777214 | ... | ... | 31.725 | 1.075 | 32.800 | 188000 | 4.875 | -0.050 | 4.925 | ... | ... | -0.194893 |
| 0.763481 | ... | ... | 30.200 | 1.050 | 31.250 | 190000 | 5.275 | -0.100 | 5.375 | 5.150 | 5.150 | -0.208801 |
| 0.748754 | ... | ... | 28.700 | 1.050 | 29.750 | 192000 | 5.725 | -0.125 | 5.850 | ... | ... | -0.22372 |
| 0.733424 | ... | ... | 27.250 | 1.025 | 28.275 | 194000 | 6.225 | -0.125 | 6.350 | ... | ... | -0.239559 |
| 0.717497 | ... | ... | 25.825 | 1 | 26.825 | 196000 | 6.750 | -0.150 | 6.900 | ... | ... | -0.25594 |
| 0.700972 | ... | ... | 24.450 | 0.950 | 25.400 | 198000 | 7.300 | -0.175 | 7.475 | ... | ... | -0.27286 |
| 0.683626 | ... | ... | 23.100 | 0.925 | 24.025 | 200000 | 7.875 | -0.225 | 8.100 | ... | ... | -0.29032 |
| 0.665545 | ... | ... | 21.775 | 0.925 | 22.700 | 202000 | 8.500 | -0.250 | 8.750 | ... | ... | -0.30852 |
| 0.646976 | ... | ... | 20.525 | 0.875 | 21.400 | 204000 | 9.175 | -0.275 | 9.450 | ... | ... | -0.327368 |
| 0.627912 | 20 | 20 | 19.300 | 0.825 | 20.125 | 206000 | 9.875 | -0.300 | 10.175 | 10 | 10 | -0.346647 |
| 0.608248 | ... | ... | 18.100 | 0.800 | 18.900 | 208000 | 10.600 | -0.350 | 10.950 | ... | ... | -0.366365 |
| 0.588072 | ... | ... | 16.950 | 0.775 | 17.725 | 210000 | 11.375 | -0.375 | 11.750 | ... | ... | -0.386596 |
| 0.567497 | ... | ... | 15.850 | 0.725 | 16.575 | 212000 | 12.200 | -0.425 | 12.625 | ... | ... | -0.40725 |
| 0.54652 | 14.575 | 14.575 | 14.775 | 0.700 | 15.475 | 214000 | 13.050 | -0.450 | 13.500 | 13.200 | 13.200 | -0.428246 |
| 0.525231 | 14.100 | 14.050 | 13.775 | 0.650 | 14.425 | 216000 | 13.950 | -0.500 | 14.450 | 14.300 | 14.300 | -0.449552 |
| 0.503636 | ... | ... | 12.775 | 0.625 | 13.400 | 218000 | 14.875 | -0.550 | 15.425 | ... | ... | -0.471163 |
| 0.481717 | 12.275 | 12.275 | 11.850 | 0.550 | 12.400 | 220000 | 15.850 | -0.600 | 16.450 | ... | ... | -0.492973 |
| 0.459779 | ... | ... | 10.950 | 0.525 | 11.475 | 222000 | 16.875 | -0.650 | 17.525 | ... | ... | -0.514885 |
| 0.437632 | ... | ... | 10.100 | 0.475 | 10.575 | 224000 | 17.950 | -0.675 | 18.625 | ... | ... | -0.536799 |
| 0.4155 | ... | ... | 9.300 | 0.425 | 9.725 | 226000 | 19.050 | -0.725 | 19.775 | ... | ... | -0.558859 |
| 0.393489 | ... | ... | 8.525 | 0.400 | 8.925 | 228000 | 20.225 | -0.750 | 20.975 | ... | ... | -0.580506 |
| 0.37171 | 8.300 | 7.800 | 7.825 | 0.350 | 8.175 | 230000 | 21.425 | -0.800 | 22.225 | ... | ... | -0.602164 |
| 0.349899 | ... | ... | 7.150 | 0.300 | 7.450 | 232000 | 22.675 | -0.850 | 23.525 | ... | ... | -0.623471 |
| 0.328892 | ... | ... | 6.525 | 0.275 | 6.800 | 234000 | 23.975 | -0.900 | 24.875 | ... | ... | -0.644307 |
| 0.308482 | ... | ... | 5.950 | 0.250 | 6.200 | 236000 | 25.325 | -0.925 | 26.250 | ... | ... | -0.664544 |
| 0.288287 | 5.625 | 5.625 | 5.425 | 0.200 | 5.625 | 238000 | 26.725 | -0.950 | 27.675 | ... | ... | -0.68405 |
| 0.268871 | 4.925 | 4.900 | 4.925 | 0.175 | 5.100 | 240000 | 28.175 | -0.975 | 29.150 | ... | ... | -0.702687 |
| 0.250383 | ... | ... | 4.475 | 0.150 | 4.625 | 242000 | 29.675 | -1 | 30.675 | ... | ... | -0.720313 |
| 0.232974 | ... | ... | 4.050 | 0.150 | 4.200 | 244000 | 31.200 | -1.025 | 32.225 | ... | ... | -0.737417 |
| 0.216104 | ... | ... | 3.675 | 0.125 | 3.800 | 246000 | 32.800 | -1.025 | 33.825 | ... | ... | -0.752628 |
| 0.200545 | ... | ... | 3.350 | 0.100 | 3.450 | 248000 | 34.400 | -1.075 | 35.475 | ... | ... | -0.767812 |
| 0.185676 | ... | ... | 3.025 | 0.100 | 3.125 | 250000 | 36.075 | -1.050 | 37.125 | ... | ... | -0.780813 |
| 0.171539 | ... | ... | 2.750 | 0.075 | 2.825 | 252000 | 37.750 | -1.075 | 38.825 | ... | ... | -0.793716 |
| 0.159047 | ... | ... | 2.500 | 0.075 | 2.575 | 254000 | 39.475 | -1.100 | 40.575 | ... | ... | -0.804969 |
| 0.147461 | ... | ... | 2.275 | 0.075 | 2.350 | 256000 | 41.225 | -1.100 | 42.325 | ... | ... | -0.815278 |
| 0.135894 | ... | ... | 2.075 | 0.050 | 2.125 | 258000 | 43 | -1.100 | 44.100 | ... | ... | -0.824608 |
| 0.126241 | ... | ... | 1.900 | 0.050 | 1.950 | 260000 | 44.800 | -1.100 | 45.900 | ... | ... | -0.832928 |
| 0.116645 | ... | ... | 1.725 | 0.050 | 1.775 | 262000 | 46.600 | -1.125 | 47.725 | ... | ... | -0.8411 |
| 0.108104 | ... | ... | 1.575 | 0.050 | 1.625 | 264000 | 48.450 | -1.125 | 49.575 | ... | ... | -0.847335 |
| 0.099605 | ... | ... | 1.450 | 0.025 | 1.475 | 266000 | 50.300 | -1.150 | 51.450 | ... | ... | -0.853408 |
| 0.092216 | ... | ... | 1.325 | 0.025 | 1.350 | 268000 | 52.175 | -1.150 | 53.325 | ... | ... | -0.858417 |
| 0.085995 | ... | ... | 1.225 | 0.025 | 1.250 | 270000 | 54.075 | -1.125 | 55.200 | ... | ... | -0.862358 |
| 0.079842 | ... | ... | 1.125 | 0.025 | 1.150 | 272000 | 55.975 | -1.150 | 57.125 | ... | ... | -0.866162 |
| 0.073736 | ... | ... | 1.025 | 0.025 | 1.050 | 274000 | 57.875 | -1.150 | 59.025 | ... | ... | -0.869841 |
| 0.068858 | ... | ... | 0.950 | 0.025 | 0.975 | 276000 | 59.800 | -1.175 | 60.975 | ... | ... | -0.872485 |
| 0.064037 | ... | ... | 0.875 | 0.025 | 0.900 | 278000 | 61.750 | -1.150 | 62.900 | ... | ... | -0.874118 |
| 0.060496 | ... | ... | 0.825 | 0.025 | 0.850 | 280000 | 63.700 | -1.150 | 64.850 | ... | ... | -0.875671 |
| 0.055769 | ... | ... | 0.775 | 0 | 0.775 | 282000 | 65.650 | -1.150 | 66.800 | ... | ... | -0.87715 |
| 0.052337 | ... | ... | 0.725 | 0 | 0.725 | 284000 | 67.600 | -1.175 | 68.775 | ... | ... | -0.878561 |
| 0.048951 | ... | ... | 0.675 | 0 | 0.675 | 286000 | 69.575 | -1.175 | 70.750 | ... | ... | -0.879045 |
| 0.045602 | ... | ... | 0.625 | 0 | 0.625 | 288000 | 71.550 | -1.175 | 72.725 | ... | ... | -0.879494 |
| 0.043602 | ... | ... | 0.600 | 0 | 0.600 | 290000 | 73.550 | -1.175 | 74.725 | ... | ... | -0.879078 |
| 0.040324 | ... | ... | 0.550 | 0 | 0.550 | 292000 | 75.525 | -1.175 | 76.700 | ... | ... | -0.879475 |
| 0.038406 | ... | ... | 0.525 | 0 | 0.525 | 294000 | 77.525 | -1.175 | 78.700 | ... | ... | -0.879042 |
| 0.036526 | ... | ... | 0.500 | 0 | 0.500 | 296000 | 79.525 | -1.175 | 80.700 | ... | ... | -0.87861 |
| 0.034678 | ... | ... | 0.475 | 0 | 0.475 | 298000 | 81.525 | -1.175 | 82.700 | ... | ... | -0.878179 |
| 0.032861 | ... | ... | 0.450 | 0 | 0.450 | 300000 | 83.525 | -1.175 | 84.700 | ... | ... | -0.877749 |
| 0.031069 | ... | ... | 0.425 | 0 | 0.425 | 302000 | 85.525 | -1.175 | 86.700 | ... | ... | -0.87732 |
| 0.029302 | ... | ... | 0.400 | 0 | 0.400 | 304000 | 87.525 | -1.175 | 88.700 | ... | ... | -0.876892 |
| 0.027555 | ... | ... | 0.400 | -0.025 | 0.375 | 306000 | 89.525 | -1.175 | 90.700 | ... | ... | -0.876464 |
| 0.027207 | ... | ... | 0.375 | 0 | 0.375 | 308000 | 91.525 | -1.175 | 92.700 | ... | ... | -0.876038 |
| 0.025505 | ... | ... | 0.350 | 0 | 0.350 | 310000 | 93.525 | -1.175 | 94.700 | ... | ... | -0.875612 |
| 0.025197 | ... | ... | 0.350 | 0 | 0.350 | 312000 | 95.525 | -1.175 | 96.700 | ... | ... | -0.875187 |
| 0.023533 | ... | ... | 0.325 | 0 | 0.325 | 314000 | 97.525 | -1.175 | 98.700 | ... | ... | -0.874764 |
| 0.021878 | ... | ... | 0.325 | -0.025 | 0.300 | 316000 | 99.525 | -1.175 | 100.700 | ... | ... | -0.874341 |
| 0.021628 | ... | ... | 0.300 | 0 | 0.300 | 318000 | 101.525 | -1.175 | 102.700 | ... | ... | -0.873918 |
| 0.02 | ... | ... | 0.300 | -0.025 | 0.275 | 320000 | 103.525 | -1.175 | 104.700 | ... | ... | -0.873497 |
| 0.019781 | ... | ... | 0.275 | 0 | 0.275 | 322000 | 105.525 | -1.175 | 106.700 | ... | ... | -0.873076 |
| 0.019569 | ... | ... | 0.275 | 0 | 0.275 | 324000 | 107.525 | -1.175 | 108.700 | ... | ... | -0.872657 |
| 0.017982 | ... | ... | 0.250 | 0 | 0.250 | 326000 | 109.525 | -1.175 | 110.700 | ... | ... | -0.872238 |
| 0.017796 | ... | ... | 0.250 | 0 | 0.250 | 328000 | 111.525 | -1.175 | 112.700 | ... | ... | -0.87182 |
| 0.017615 | ... | ... | 0.250 | 0 | 0.250 | 330000 | 113.525 | -1.175 | 114.700 | ... | ... | -0.871402 |
| 0.016061 | ... | ... | 0.225 | 0 | 0.225 | 332000 | 115.525 | -1.175 | 116.700 | ... | ... | -0.870986 |
| 0.015903 | ... | ... | 0.225 | 0 | 0.225 | 334000 | 117.525 | -1.175 | 118.700 | ... | ... | -0.87057 |
| 0.01575 | ... | ... | 0.225 | 0 | 0.225 | 336000 | 119.525 | -1.175 | 120.700 | ... | ... | -0.870155 |
| 0.014219 | ... | ... | 0.225 | -0.025 | 0.200 | 338000 | 121.525 | -1.175 | 122.700 | ... | ... | -0.869741 |
| 0.014087 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 123.525 | -1.175 | 124.700 | ... | ... | -0.869328 |
| 0.012555 | ... | ... | 0.200 | -0.025 | 0.175 | 342000 | 125.525 | -1.175 | 126.700 | ... | ... | -0.868915 |
| 0.012442 | ... | ... | 0.200 | -0.025 | 0.175 | 344000 | 127.525 | -1.175 | 128.700 | ... | ... | -0.868503 |
| 0.012331 | ... | ... | 0.200 | -0.025 | 0.175 | 346000 | 129.525 | -1.175 | 130.700 | ... | ... | -0.868092 |
| 0.012224 | ... | ... | 0.175 | 0 | 0.175 | 348000 | 131.525 | -1.175 | 132.700 | ... | ... | -0.867681 |
| 0.012119 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 133.525 | -1.175 | 134.700 | ... | ... | -0.867272 |
| 0.012017 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 135.525 | -1.175 | 136.700 | ... | ... | -0.866863 |
| 0.010534 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 137.525 | -1.175 | 138.700 | ... | ... | -0.866454 |
| 0.010447 | ... | ... | 0.150 | 0 | 0.150 | 356000 | 139.525 | -1.175 | 140.700 | ... | ... | -0.866047 |
| 0.010363 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 141.525 | -1.175 | 142.700 | ... | ... | -0.86564 |
| 0.010281 | ... | ... | 0.150 | 0 | 0.150 | 360000 | 143.525 | -1.175 | 144.700 | ... | ... | -0.865234 |
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.