Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.922699 | ... | ... | 137.825 | 0.350 | 138.175 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001146 |
| 0.921959 | ... | ... | 135.825 | 0.350 | 136.175 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001172 |
| 0.921222 | ... | ... | 133.825 | 0.350 | 134.175 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001198 |
| 0.920488 | ... | ... | 131.825 | 0.350 | 132.175 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001225 |
| 0.919756 | ... | ... | 129.825 | 0.350 | 130.175 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.002219 |
| 0.919027 | ... | ... | 127.825 | 0.350 | 128.175 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.002268 |
| 0.918299 | ... | ... | 125.825 | 0.350 | 126.175 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.00232 |
| 0.917572 | ... | ... | 123.825 | 0.350 | 124.175 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002372 |
| 0.916847 | ... | ... | 121.825 | 0.350 | 122.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.002426 |
| 0.916123 | ... | ... | 119.825 | 0.350 | 120.175 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.003444 |
| 0.9154 | ... | ... | 117.825 | 0.350 | 118.175 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.003522 |
| 0.914677 | ... | ... | 115.825 | 0.350 | 116.175 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.003603 |
| 0.913954 | ... | ... | 113.825 | 0.350 | 114.175 | 122000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003685 |
| 0.913231 | ... | ... | 111.825 | 0.350 | 112.175 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.004743 |
| 0.912508 | ... | ... | 109.825 | 0.350 | 110.175 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.004852 |
| 0.911784 | ... | ... | 107.825 | 0.350 | 108.175 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.00592 |
| 0.911059 | ... | ... | 105.825 | 0.350 | 106.175 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.006058 |
| 0.910332 | ... | ... | 103.825 | 0.350 | 104.175 | 132000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.0062 |
| 0.909604 | ... | ... | 101.825 | 0.350 | 102.175 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.007317 |
| 0.908873 | ... | ... | 99.825 | 0.350 | 100.175 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.00844 |
| 0.90814 | ... | ... | 97.825 | 0.350 | 98.175 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.008642 |
| 0.907404 | ... | ... | 95.825 | 0.350 | 96.175 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.009804 |
| 0.906665 | ... | ... | 93.825 | 0.350 | 94.175 | 142000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.010983 |
| 0.905921 | ... | ... | 91.825 | 0.350 | 92.175 | 144000 | 0.225 | 0 | 0.225 | ... | ... | -0.011252 |
| 0.905173 | ... | ... | 89.825 | 0.350 | 90.175 | 146000 | 0.250 | 0 | 0.250 | ... | ... | -0.012485 |
| 0.904421 | ... | ... | 87.825 | 0.350 | 88.175 | 148000 | 0.275 | 0 | 0.275 | ... | ... | -0.013744 |
| 0.903662 | ... | ... | 85.825 | 0.350 | 86.175 | 150000 | 0.300 | 0 | 0.300 | ... | ... | -0.015032 |
| 0.902898 | ... | ... | 83.825 | 0.350 | 84.175 | 152000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.017271 |
| 0.902126 | ... | ... | 81.825 | 0.350 | 82.175 | 154000 | 0.375 | 0 | 0.375 | ... | ... | -0.01863 |
| 0.901347 | ... | ... | 79.825 | 0.350 | 80.175 | 156000 | 0.425 | 0 | 0.425 | ... | ... | -0.020928 |
| 0.90056 | ... | ... | 77.825 | 0.350 | 78.175 | 158000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.022377 |
| 0.899763 | ... | ... | 75.825 | 0.350 | 76.175 | 160000 | 0.500 | -0.025 | 0.525 | 0.500 | 0.500 | -0.024763 |
| 0.898956 | ... | ... | 73.825 | 0.350 | 74.175 | 162000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.027196 |
| 0.898137 | ... | ... | 71.825 | 0.350 | 72.175 | 164000 | 0.625 | 0 | 0.625 | ... | ... | -0.030542 |
| 0.896856 | ... | ... | 69.850 | 0.350 | 70.200 | 166000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.033091 |
| 0.89553 | ... | ... | 67.875 | 0.350 | 68.225 | 168000 | 0.750 | 0 | 0.750 | ... | ... | -0.036547 |
| 0.893682 | ... | ... | 65.925 | 0.350 | 66.275 | 170000 | 0.825 | 0 | 0.825 | ... | ... | -0.040068 |
| 0.891755 | ... | ... | 63.975 | 0.350 | 64.325 | 172000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.044468 |
| 0.88925 | ... | ... | 62.025 | 0.375 | 62.400 | 174000 | 1 | 0.025 | 0.975 | ... | ... | -0.048151 |
| 0.886634 | ... | ... | 60.100 | 0.375 | 60.475 | 176000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.052714 |
| 0.883387 | ... | ... | 58.175 | 0.400 | 58.575 | 178000 | 1.225 | 0.050 | 1.175 | ... | ... | -0.058132 |
| 0.879996 | ... | ... | 56.275 | 0.400 | 56.675 | 180000 | 1.325 | 0.050 | 1.275 | 1.425 | 1.375 | -0.0629 |
| 0.875414 | ... | ... | 54.400 | 0.425 | 54.825 | 182000 | 1.475 | 0.075 | 1.400 | ... | ... | -0.069253 |
| 0.871168 | ... | ... | 52.550 | 0.400 | 52.950 | 184000 | 1.600 | 0.050 | 1.550 | ... | ... | -0.075002 |
| 0.865697 | ... | ... | 50.700 | 0.425 | 51.125 | 186000 | 1.750 | 0.050 | 1.700 | ... | ... | -0.081596 |
| 0.860017 | ... | ... | 48.875 | 0.425 | 49.300 | 188000 | 1.925 | 0.050 | 1.875 | ... | ... | -0.089011 |
| 0.853605 | ... | ... | 47.075 | 0.425 | 47.500 | 190000 | 2.125 | 0.050 | 2.075 | ... | ... | -0.097218 |
| 0.846953 | ... | ... | 45.300 | 0.400 | 45.700 | 192000 | 2.325 | 0.025 | 2.300 | ... | ... | -0.105568 |
| 0.839056 | ... | ... | 43.550 | 0.400 | 43.950 | 194000 | 2.550 | 0.025 | 2.525 | ... | ... | -0.114699 |
| 0.830901 | ... | ... | 41.825 | 0.375 | 42.200 | 196000 | 2.800 | 0.025 | 2.775 | ... | ... | -0.124589 |
| 0.821526 | ... | ... | 40.125 | 0.375 | 40.500 | 198000 | 3.050 | 0 | 3.050 | ... | ... | -0.134659 |
| 0.81143 | ... | ... | 38.475 | 0.350 | 38.825 | 200000 | 3.350 | 0 | 3.350 | ... | ... | -0.146019 |
| 0.801053 | ... | ... | 36.825 | 0.325 | 37.150 | 202000 | 3.675 | -0.025 | 3.700 | ... | ... | -0.15807 |
| 0.789525 | ... | ... | 35.200 | 0.325 | 35.525 | 204000 | 4.025 | -0.025 | 4.050 | ... | ... | -0.170791 |
| 0.777304 | ... | ... | 33.625 | 0.300 | 33.925 | 206000 | 4.375 | -0.050 | 4.425 | ... | ... | -0.183723 |
| 0.76403 | ... | ... | 32.075 | 0.300 | 32.375 | 208000 | 4.775 | -0.075 | 4.850 | ... | ... | -0.197769 |
| 0.750469 | ... | ... | 30.550 | 0.275 | 30.825 | 210000 | 5.225 | -0.075 | 5.300 | ... | ... | -0.212833 |
| 0.735916 | ... | ... | 29.050 | 0.275 | 29.325 | 212000 | 5.675 | -0.100 | 5.775 | ... | ... | -0.228101 |
| 0.720451 | ... | ... | 27.600 | 0.275 | 27.875 | 214000 | 6.175 | -0.100 | 6.275 | ... | ... | -0.244312 |
| 0.704691 | ... | ... | 26.175 | 0.250 | 26.425 | 216000 | 6.700 | -0.100 | 6.800 | ... | ... | -0.261075 |
| 0.68784 | ... | ... | 24.800 | 0.250 | 25.050 | 218000 | 7.275 | -0.100 | 7.375 | ... | ... | -0.278652 |
| 0.670695 | ... | ... | 23.450 | 0.225 | 23.675 | 220000 | 7.875 | -0.125 | 8 | ... | ... | -0.296718 |
| 0.65263 | ... | ... | 22.150 | 0.225 | 22.375 | 222000 | 8.525 | -0.125 | 8.650 | ... | ... | -0.315473 |
| 0.634118 | ... | ... | 20.875 | 0.225 | 21.100 | 224000 | 9.200 | -0.125 | 9.325 | ... | ... | -0.334662 |
| 0.615152 | ... | ... | 19.650 | 0.200 | 19.850 | 226000 | 9.925 | -0.125 | 10.050 | ... | ... | -0.354421 |
| 0.595561 | ... | ... | 18.450 | 0.225 | 18.675 | 228000 | 10.675 | -0.150 | 10.825 | ... | ... | -0.374566 |
| 0.575629 | 17.750 | 17.550 | 17.300 | 0.225 | 17.525 | 230000 | 11.475 | -0.150 | 11.625 | ... | ... | -0.395164 |
| 0.555332 | ... | ... | 16.200 | 0.225 | 16.425 | 232000 | 12.325 | -0.150 | 12.475 | ... | ... | -0.416123 |
| 0.53474 | ... | ... | 15.150 | 0.200 | 15.350 | 234000 | 13.225 | -0.125 | 13.350 | ... | ... | -0.437347 |
| 0.513898 | 14 | 14 | 14.125 | 0.200 | 14.325 | 236000 | 14.175 | -0.125 | 14.300 | ... | ... | -0.45874 |
| 0.492898 | ... | ... | 13.150 | 0.200 | 13.350 | 238000 | 15.150 | -0.125 | 15.275 | ... | ... | -0.480301 |
| 0.471837 | ... | ... | 12.225 | 0.200 | 12.425 | 240000 | 16.175 | -0.125 | 16.300 | ... | ... | -0.501912 |
| 0.450813 | ... | ... | 11.350 | 0.200 | 11.550 | 242000 | 17.250 | -0.125 | 17.375 | ... | ... | -0.523471 |
| 0.429722 | ... | ... | 10.525 | 0.175 | 10.700 | 244000 | 18.350 | -0.150 | 18.500 | ... | ... | -0.545089 |
| 0.409041 | ... | ... | 9.725 | 0.200 | 9.925 | 246000 | 19.525 | -0.150 | 19.675 | ... | ... | -0.566273 |
| 0.388428 | ... | ... | 9 | 0.175 | 9.175 | 248000 | 20.725 | -0.150 | 20.875 | ... | ... | -0.58738 |
| 0.368197 | ... | ... | 8.300 | 0.175 | 8.475 | 250000 | 21.975 | -0.175 | 22.150 | ... | ... | -0.608084 |
| 0.348103 | ... | ... | 7.650 | 0.150 | 7.800 | 252000 | 23.275 | -0.175 | 23.450 | ... | ... | -0.628268 |
| 0.328943 | ... | ... | 7.025 | 0.175 | 7.200 | 254000 | 24.625 | -0.175 | 24.800 | ... | ... | -0.647812 |
| 0.310081 | ... | ... | 6.475 | 0.150 | 6.625 | 256000 | 26 | -0.200 | 26.200 | ... | ... | -0.667048 |
| 0.291525 | ... | ... | 5.950 | 0.125 | 6.075 | 258000 | 27.425 | -0.200 | 27.625 | ... | ... | -0.685471 |
| 0.274316 | ... | ... | 5.475 | 0.125 | 5.600 | 260000 | 28.900 | -0.200 | 29.100 | ... | ... | -0.70295 |
| 0.257046 | ... | ... | 5.025 | 0.100 | 5.125 | 262000 | 30.400 | -0.225 | 30.625 | ... | ... | -0.719924 |
| 0.240799 | ... | ... | 4.625 | 0.075 | 4.700 | 264000 | 31.950 | -0.250 | 32.200 | ... | ... | -0.73576 |
| 0.225714 | ... | ... | 4.250 | 0.075 | 4.325 | 266000 | 33.525 | -0.250 | 33.775 | ... | ... | -0.750967 |
| 0.210607 | ... | ... | 3.900 | 0.050 | 3.950 | 268000 | 35.125 | -0.275 | 35.400 | ... | ... | -0.765516 |
| 0.196797 | ... | ... | 3.600 | 0.025 | 3.625 | 270000 | 36.775 | -0.300 | 37.075 | ... | ... | -0.778655 |
| 0.183697 | ... | ... | 3.300 | 0.025 | 3.325 | 272000 | 38.450 | -0.300 | 38.750 | ... | ... | -0.790997 |
| 0.171345 | ... | ... | 3.025 | 0.025 | 3.050 | 274000 | 40.150 | -0.300 | 40.450 | ... | ... | -0.802504 |
| 0.159786 | ... | ... | 2.800 | 0 | 2.800 | 276000 | 41.875 | -0.325 | 42.200 | ... | ... | -0.813137 |
| 0.149063 | ... | ... | 2.575 | 0 | 2.575 | 278000 | 43.625 | -0.325 | 43.950 | ... | ... | -0.822857 |
| 0.138364 | ... | ... | 2.350 | 0 | 2.350 | 280000 | 45.375 | -0.350 | 45.725 | ... | ... | -0.83248 |
| 0.128536 | ... | ... | 2.175 | -0.025 | 2.150 | 282000 | 47.175 | -0.350 | 47.525 | ... | ... | -0.840285 |
| 0.119631 | ... | ... | 2 | -0.025 | 1.975 | 284000 | 48.975 | -0.350 | 49.325 | ... | ... | -0.847963 |
| 0.110751 | ... | ... | 1.825 | -0.025 | 1.800 | 286000 | 50.800 | -0.350 | 51.150 | ... | ... | -0.854629 |
| 0.102844 | ... | ... | 1.675 | -0.025 | 1.650 | 288000 | 52.650 | -0.350 | 53 | ... | ... | -0.860255 |
| 0.095963 | ... | ... | 1.525 | 0 | 1.525 | 290000 | 54.500 | -0.350 | 54.850 | ... | ... | -0.865755 |
| 0.08913 | ... | ... | 1.400 | 0 | 1.400 | 292000 | 56.375 | -0.350 | 56.725 | ... | ... | -0.870204 |
| 0.082318 | ... | ... | 1.300 | -0.025 | 1.275 | 294000 | 58.275 | -0.350 | 58.625 | ... | ... | -0.873598 |
| 0.076594 | ... | ... | 1.175 | 0 | 1.175 | 296000 | 60.175 | -0.350 | 60.525 | ... | ... | -0.876879 |
| 0.070902 | ... | ... | 1.075 | 0 | 1.075 | 298000 | 62.100 | -0.350 | 62.450 | ... | ... | -0.879125 |
| 0.06522 | ... | ... | 1 | -0.025 | 0.975 | 300000 | 64.025 | -0.350 | 64.375 | ... | ... | -0.881283 |
| 0.0607 | ... | ... | 0.925 | -0.025 | 0.900 | 302000 | 65.975 | -0.325 | 66.300 | ... | ... | -0.882444 |
| 0.056208 | ... | ... | 0.850 | -0.025 | 0.825 | 304000 | 67.925 | -0.350 | 68.275 | ... | ... | -0.883546 |
| 0.051732 | ... | ... | 0.775 | -0.025 | 0.750 | 306000 | 69.875 | -0.350 | 70.225 | ... | ... | -0.884595 |
| 0.048494 | ... | ... | 0.725 | -0.025 | 0.700 | 308000 | 71.850 | -0.350 | 72.200 | ... | ... | -0.884718 |
| 0.045291 | ... | ... | 0.650 | 0 | 0.650 | 310000 | 73.825 | -0.350 | 74.175 | ... | ... | -0.884822 |
| 0.042115 | ... | ... | 0.600 | 0 | 0.600 | 312000 | 75.825 | -0.350 | 76.175 | ... | ... | -0.884071 |
| 0.038958 | ... | ... | 0.575 | -0.025 | 0.550 | 314000 | 77.825 | -0.350 | 78.175 | ... | ... | -0.883337 |
| 0.035811 | ... | ... | 0.525 | -0.025 | 0.500 | 316000 | 79.825 | -0.350 | 80.175 | ... | ... | -0.88262 |
| 0.033996 | ... | ... | 0.475 | 0 | 0.475 | 318000 | 81.825 | -0.350 | 82.175 | ... | ... | -0.881919 |
| 0.032212 | ... | ... | 0.450 | 0 | 0.450 | 320000 | 83.825 | -0.350 | 84.175 | ... | ... | -0.881231 |
| 0.029105 | ... | ... | 0.425 | -0.025 | 0.400 | 322000 | 85.825 | -0.350 | 86.175 | ... | ... | -0.880557 |
| 0.02736 | ... | ... | 0.400 | -0.025 | 0.375 | 324000 | 87.825 | -0.350 | 88.175 | ... | ... | -0.879895 |
| 0.025633 | ... | ... | 0.375 | -0.025 | 0.350 | 326000 | 89.825 | -0.350 | 90.175 | ... | ... | -0.879245 |
| 0.023922 | ... | ... | 0.350 | -0.025 | 0.325 | 328000 | 91.825 | -0.350 | 92.175 | ... | ... | -0.878605 |
| 0.022222 | ... | ... | 0.325 | -0.025 | 0.300 | 330000 | 93.825 | -0.350 | 94.175 | ... | ... | -0.877975 |
| 0.020532 | ... | ... | 0.300 | -0.025 | 0.275 | 332000 | 95.825 | -0.350 | 96.175 | ... | ... | -0.877356 |
| 0.020283 | ... | ... | 0.300 | -0.025 | 0.275 | 334000 | 97.825 | -0.350 | 98.175 | ... | ... | -0.876745 |
| 0.01862 | ... | ... | 0.275 | -0.025 | 0.250 | 336000 | 99.825 | -0.350 | 100.175 | ... | ... | -0.876142 |
| 0.018403 | ... | ... | 0.250 | 0 | 0.250 | 338000 | 101.825 | -0.350 | 102.175 | ... | ... | -0.875548 |
| 0.016762 | ... | ... | 0.250 | -0.025 | 0.225 | 340000 | 103.825 | -0.350 | 104.175 | ... | ... | -0.874961 |
| 0.016574 | ... | ... | 0.250 | -0.025 | 0.225 | 342000 | 105.825 | -0.350 | 106.175 | ... | ... | -0.874381 |
| 0.016391 | ... | ... | 0.225 | 0 | 0.225 | 344000 | 107.825 | -0.350 | 108.175 | ... | ... | -0.873808 |
| 0.014785 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 109.825 | -0.350 | 110.175 | ... | ... | -0.873241 |
| 0.014628 | ... | ... | 0.200 | 0 | 0.200 | 348000 | 111.825 | -0.350 | 112.175 | ... | ... | -0.872681 |
| 0.013028 | ... | ... | 0.200 | -0.025 | 0.175 | 350000 | 113.825 | -0.350 | 114.175 | ... | ... | -0.872126 |
| 0.012894 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 115.825 | ... | ... | ... | ... | -0.871576 |
| 0.012764 | ... | ... | 0.175 | 0 | 0.175 | 354000 | 117.825 | ... | ... | ... | ... | -0.871032 |
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.