Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916626 | ... | ... | 137.775 | 2 | 139.775 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.001126 |
| 0.9159 | ... | ... | 135.775 | 2 | 137.775 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.001151 |
| 0.91518 | ... | ... | 133.775 | 2 | 135.775 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.001177 |
| 0.914466 | ... | ... | 131.775 | 2 | 133.775 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.001203 |
| 0.913757 | ... | ... | 129.775 | 2 | 131.775 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.00123 |
| 0.913053 | ... | ... | 127.775 | 2 | 129.775 | 108000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001258 |
| 0.912353 | ... | ... | 125.775 | 2 | 127.775 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.002277 |
| 0.911659 | ... | ... | 123.775 | 2 | 125.775 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.002328 |
| 0.91097 | ... | ... | 121.775 | 2 | 123.775 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.00238 |
| 0.910285 | ... | ... | 119.775 | 2 | 121.775 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.00338 |
| 0.909605 | ... | ... | 117.775 | 2 | 119.775 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.003455 |
| 0.908929 | ... | ... | 115.775 | 2 | 117.775 | 120000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003533 |
| 0.908257 | ... | ... | 113.775 | 2 | 115.775 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.004546 |
| 0.907589 | ... | ... | 111.775 | 2 | 113.775 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00465 |
| 0.906925 | ... | ... | 109.775 | 2 | 111.775 | 126000 | 0.125 | 0 | 0.125 | ... | ... | -0.005671 |
| 0.906266 | ... | ... | 107.775 | 2 | 109.775 | 128000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005801 |
| 0.90561 | ... | ... | 105.775 | 2 | 107.775 | 130000 | 0.150 | 0 | 0.150 | ... | ... | -0.006843 |
| 0.904958 | ... | ... | 103.775 | 2 | 105.775 | 132000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.007002 |
| 0.904309 | ... | ... | 101.775 | 2 | 103.775 | 134000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.008073 |
| 0.903665 | ... | ... | 99.775 | 2 | 101.775 | 136000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.009154 |
| 0.903023 | ... | ... | 97.775 | 2 | 99.775 | 138000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.010249 |
| 0.902385 | ... | ... | 95.775 | 2 | 97.775 | 140000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.011363 |
| 0.90175 | ... | ... | 93.775 | 2 | 95.775 | 142000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.012498 |
| 0.901119 | ... | ... | 91.775 | 2 | 93.775 | 144000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.013658 |
| 0.900491 | ... | ... | 89.775 | 2 | 91.775 | 146000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.01568 |
| 0.899866 | ... | ... | 87.775 | 2 | 89.775 | 148000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.016896 |
| 0.899244 | ... | ... | 85.775 | 2 | 87.775 | 150000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.018963 |
| 0.898625 | ... | ... | 83.775 | 2 | 85.775 | 152000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.021055 |
| 0.898009 | ... | ... | 81.775 | 2 | 83.775 | 154000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.02318 |
| 0.897395 | ... | ... | 79.775 | 2 | 81.775 | 156000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.025344 |
| 0.896785 | ... | ... | 77.775 | 2 | 79.775 | 158000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.027553 |
| 0.896177 | ... | ... | 75.775 | 2 | 77.775 | 160000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.029813 |
| 0.895572 | ... | ... | 73.800 | 1.975 | 75.775 | 162000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.032886 |
| 0.894544 | ... | ... | 71.850 | 1.950 | 73.800 | 164000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.036008 |
| 0.893488 | ... | ... | 69.875 | 1.950 | 71.825 | 166000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.039188 |
| 0.891952 | ... | ... | 67.950 | 1.925 | 69.875 | 168000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.042435 |
| 0.889898 | ... | ... | 66 | 1.950 | 67.950 | 170000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.045761 |
| 0.888228 | ... | ... | 64.100 | 1.900 | 66 | 172000 | 1.150 | -0.125 | 1.275 | ... | ... | -0.049877 |
| 0.88553 | ... | ... | 62.200 | 1.900 | 64.100 | 174000 | 1.250 | -0.125 | 1.375 | ... | ... | -0.054074 |
| 0.882719 | ... | ... | 60.300 | 1.900 | 62.200 | 176000 | 1.375 | -0.125 | 1.500 | ... | ... | -0.059041 |
| 0.879787 | ... | ... | 58.450 | 1.850 | 60.300 | 178000 | 1.500 | -0.150 | 1.650 | ... | ... | -0.064093 |
| 0.876231 | ... | ... | 56.575 | 1.850 | 58.425 | 180000 | 1.650 | -0.150 | 1.800 | ... | ... | -0.069892 |
| 0.872028 | ... | ... | 54.750 | 1.825 | 56.575 | 182000 | 1.775 | -0.175 | 1.950 | ... | ... | -0.075156 |
| 0.867164 | ... | ... | 52.925 | 1.825 | 54.750 | 184000 | 1.950 | -0.175 | 2.125 | ... | ... | -0.081793 |
| 0.862122 | ... | ... | 51.125 | 1.800 | 52.925 | 186000 | 2.125 | -0.175 | 2.300 | ... | ... | -0.088535 |
| 0.856886 | ... | ... | 49.325 | 1.775 | 51.100 | 188000 | 2.300 | -0.200 | 2.500 | ... | ... | -0.095408 |
| 0.85047 | ... | ... | 47.575 | 1.750 | 49.325 | 190000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.103003 |
| 0.843842 | ... | ... | 45.825 | 1.725 | 47.550 | 192000 | 2.725 | -0.225 | 2.950 | ... | ... | -0.111298 |
| 0.836048 | ... | ... | 44.100 | 1.725 | 45.825 | 194000 | 2.950 | -0.275 | 3.225 | ... | ... | -0.119742 |
| 0.828033 | ... | ... | 42.400 | 1.700 | 44.100 | 196000 | 3.225 | -0.275 | 3.500 | ... | ... | -0.129387 |
| 0.819327 | ... | ... | 40.725 | 1.675 | 42.400 | 198000 | 3.500 | -0.300 | 3.800 | ... | ... | -0.139177 |
| 0.809939 | ... | ... | 39.075 | 1.650 | 40.725 | 200000 | 3.800 | -0.325 | 4.125 | ... | ... | -0.149618 |
| 0.799878 | ... | ... | 37.475 | 1.600 | 39.075 | 202000 | 4.125 | -0.350 | 4.475 | ... | ... | -0.160692 |
| 0.788761 | ... | ... | 35.875 | 1.600 | 37.475 | 204000 | 4.475 | -0.375 | 4.850 | ... | ... | -0.17238 |
| 0.777029 | ... | ... | 34.325 | 1.575 | 35.900 | 206000 | 4.875 | -0.400 | 5.275 | ... | ... | -0.18506 |
| 0.764695 | ... | ... | 32.825 | 1.525 | 34.350 | 208000 | 5.300 | -0.425 | 5.725 | ... | ... | -0.198273 |
| 0.751442 | ... | ... | 31.350 | 1.500 | 32.850 | 210000 | 5.750 | -0.450 | 6.200 | ... | ... | -0.212004 |
| 0.737654 | ... | ... | 29.900 | 1.475 | 31.375 | 212000 | 6.225 | -0.500 | 6.725 | ... | ... | -0.226241 |
| 0.723061 | ... | ... | 28.500 | 1.450 | 29.950 | 214000 | 6.750 | -0.525 | 7.275 | ... | ... | -0.241263 |
| 0.708002 | ... | ... | 27.125 | 1.425 | 28.550 | 216000 | 7.300 | -0.550 | 7.850 | ... | ... | -0.256717 |
| 0.692485 | ... | ... | 25.800 | 1.375 | 27.175 | 218000 | 7.900 | -0.575 | 8.475 | ... | ... | -0.272832 |
| 0.676514 | ... | ... | 24.475 | 1.350 | 25.825 | 220000 | 8.500 | -0.600 | 9.100 | ... | ... | -0.289103 |
| 0.660096 | 23.600 | 23.500 | 23.200 | 1.300 | 24.500 | 222000 | 9.125 | -0.650 | 9.775 | ... | ... | -0.305789 |
| 0.643083 | ... | ... | 21.950 | 1.275 | 23.225 | 224000 | 9.800 | -0.675 | 10.475 | ... | ... | -0.323039 |
| 0.625801 | ... | ... | 20.725 | 1.225 | 21.950 | 226000 | 10.475 | -0.725 | 11.200 | ... | ... | -0.34052 |
| 0.608074 | ... | ... | 19.525 | 1.175 | 20.700 | 228000 | 11.200 | -0.750 | 11.950 | ... | ... | -0.358508 |
| 0.589898 | ... | ... | 18.325 | 1.150 | 19.475 | 230000 | 11.900 | -0.800 | 12.700 | ... | ... | -0.376717 |
| 0.571267 | ... | ... | 17.150 | 1.125 | 18.275 | 232000 | 12.650 | -0.825 | 13.475 | ... | ... | -0.395441 |
| 0.552173 | ... | ... | 16.025 | 1.075 | 17.100 | 234000 | 13.425 | -0.875 | 14.300 | ... | ... | -0.414591 |
| 0.532603 | ... | ... | 14.925 | 1.025 | 15.950 | 236000 | 14.225 | -0.925 | 15.150 | ... | ... | -0.434177 |
| 0.512654 | ... | ... | 13.875 | 1 | 14.875 | 238000 | 15.100 | -0.950 | 16.050 | ... | ... | -0.454101 |
| 0.49242 | ... | ... | 12.900 | 0.950 | 13.850 | 240000 | 16.025 | -0.975 | 17 | ... | ... | -0.474266 |
| 0.472112 | ... | ... | 11.975 | 0.925 | 12.900 | 242000 | 17 | -1.050 | 18.050 | ... | ... | -0.494584 |
| 0.451928 | ... | ... | 11.150 | 0.875 | 12.025 | 244000 | 18.075 | -1.075 | 19.150 | ... | ... | -0.514642 |
| 0.431877 | ... | ... | 10.375 | 0.825 | 11.200 | 246000 | 19.225 | -1.125 | 20.350 | ... | ... | -0.534329 |
| 0.412514 | ... | ... | 9.675 | 0.800 | 10.475 | 248000 | 20.425 | -1.150 | 21.575 | ... | ... | -0.553671 |
| 0.393363 | ... | ... | 9.025 | 0.750 | 9.775 | 250000 | 21.700 | -1.175 | 22.875 | ... | ... | -0.572307 |
| 0.375014 | ... | ... | 8.425 | 0.725 | 9.150 | 252000 | 23 | -1.250 | 24.250 | ... | ... | -0.590619 |
| 0.357017 | ... | ... | 7.875 | 0.675 | 8.550 | 254000 | 24.375 | -1.275 | 25.650 | ... | ... | -0.607961 |
| 0.340092 | ... | ... | 7.375 | 0.650 | 8.025 | 256000 | 25.775 | -1.300 | 27.075 | ... | ... | -0.624842 |
| 0.323276 | ... | ... | 6.900 | 0.600 | 7.500 | 258000 | 27.225 | -1.325 | 28.550 | ... | ... | -0.640874 |
| 0.307323 | ... | ... | 6.450 | 0.575 | 7.025 | 260000 | 28.700 | -1.375 | 30.075 | ... | ... | -0.656366 |
| 0.291892 | ... | ... | 6.025 | 0.550 | 6.575 | 262000 | 30.200 | -1.400 | 31.600 | ... | ... | -0.671302 |
| 0.277004 | ... | ... | 5.625 | 0.525 | 6.150 | 264000 | 31.725 | -1.450 | 33.175 | ... | ... | -0.685666 |
| 0.262678 | ... | ... | 5.250 | 0.500 | 5.750 | 266000 | 33.275 | -1.475 | 34.750 | ... | ... | -0.699438 |
| 0.248413 | ... | ... | 4.875 | 0.475 | 5.350 | 268000 | 34.850 | -1.500 | 36.350 | ... | ... | -0.712598 |
| 0.234706 | ... | ... | 4.550 | 0.425 | 4.975 | 270000 | 36.450 | -1.525 | 37.975 | ... | ... | -0.725121 |
| 0.221585 | ... | ... | 4.225 | 0.400 | 4.625 | 272000 | 38.075 | -1.550 | 39.625 | ... | ... | -0.736983 |
| 0.209083 | ... | ... | 3.900 | 0.400 | 4.300 | 274000 | 39.700 | -1.575 | 41.275 | ... | ... | -0.748734 |
| 0.197233 | ... | ... | 3.625 | 0.375 | 4 | 276000 | 41.375 | -1.600 | 42.975 | ... | ... | -0.759221 |
| 0.186069 | ... | ... | 3.375 | 0.350 | 3.725 | 278000 | 43.050 | -1.625 | 44.675 | ... | ... | -0.769585 |
| 0.174941 | ... | ... | 3.125 | 0.325 | 3.450 | 280000 | 44.775 | -1.650 | 46.425 | ... | ... | -0.778592 |
| 0.165235 | ... | ... | 2.900 | 0.325 | 3.225 | 282000 | 46.500 | -1.675 | 48.175 | ... | ... | -0.787461 |
| 0.15559 | ... | ... | 2.700 | 0.300 | 3 | 284000 | 48.250 | -1.700 | 49.950 | ... | ... | -0.795555 |
| 0.146734 | ... | ... | 2.525 | 0.275 | 2.800 | 286000 | 50.050 | -1.700 | 51.750 | ... | ... | -0.802179 |
| 0.138704 | ... | ... | 2.350 | 0.275 | 2.625 | 288000 | 51.850 | -1.725 | 53.575 | ... | ... | -0.808651 |
| 0.130742 | ... | ... | 2.200 | 0.250 | 2.450 | 290000 | 53.650 | -1.775 | 55.425 | ... | ... | -0.814985 |
| 0.123638 | ... | ... | 2.075 | 0.225 | 2.300 | 292000 | 55.500 | -1.775 | 57.275 | ... | ... | -0.819805 |
| 0.116598 | ... | ... | 1.950 | 0.200 | 2.150 | 294000 | 57.350 | -1.775 | 59.125 | ... | ... | -0.824487 |
| 0.110455 | ... | ... | 1.825 | 0.200 | 2.025 | 296000 | 59.200 | -1.800 | 61 | ... | ... | -0.829044 |
| 0.104375 | ... | ... | 1.725 | 0.175 | 1.900 | 298000 | 61.075 | -1.825 | 62.900 | ... | ... | -0.832781 |
| 0.099226 | ... | ... | 1.625 | 0.175 | 1.800 | 300000 | 62.950 | -1.850 | 64.800 | ... | ... | -0.836406 |
| 0.094145 | ... | ... | 1.525 | 0.175 | 1.700 | 302000 | 64.850 | -1.850 | 66.700 | ... | ... | -0.839224 |
| 0.089118 | ... | ... | 1.425 | 0.175 | 1.600 | 304000 | 66.750 | -1.875 | 68.625 | ... | ... | -0.841947 |
| 0.084136 | ... | ... | 1.350 | 0.150 | 1.500 | 306000 | 68.675 | -1.875 | 70.550 | ... | ... | -0.843885 |
| 0.079188 | ... | ... | 1.250 | 0.150 | 1.400 | 308000 | 70.575 | -1.900 | 72.475 | ... | ... | -0.846438 |
| 0.075218 | ... | ... | 1.175 | 0.150 | 1.325 | 310000 | 72.500 | -1.925 | 74.425 | ... | ... | -0.848223 |
| 0.071292 | ... | ... | 1.100 | 0.150 | 1.250 | 312000 | 74.450 | -1.925 | 76.375 | ... | ... | -0.84926 |
| 0.067401 | ... | ... | 1.050 | 0.125 | 1.175 | 314000 | 76.400 | -1.925 | 78.325 | ... | ... | -0.850247 |
| 0.063539 | ... | ... | 0.975 | 0.125 | 1.100 | 316000 | 78.350 | -1.925 | 80.275 | ... | ... | -0.851187 |
| 0.059696 | ... | ... | 0.925 | 0.100 | 1.025 | 318000 | 80.300 | -1.950 | 82.250 | ... | ... | -0.852083 |
| 0.056893 | ... | ... | 0.875 | 0.100 | 0.975 | 320000 | 82.275 | -1.975 | 84.250 | ... | ... | -0.852288 |
| 0.054122 | ... | ... | 0.825 | 0.100 | 0.925 | 322000 | 84.250 | -1.975 | 86.225 | ... | ... | -0.85247 |
| 0.051381 | ... | ... | 0.775 | 0.100 | 0.875 | 324000 | 86.250 | -1.975 | 88.225 | ... | ... | -0.852004 |
| 0.048664 | ... | ... | 0.750 | 0.075 | 0.825 | 326000 | 88.225 | -2 | 90.225 | ... | ... | -0.852154 |
| 0.047027 | ... | ... | 0.700 | 0.100 | 0.800 | 328000 | 90.225 | -2 | 92.225 | ... | ... | -0.851678 |
| 0.04436 | ... | ... | 0.675 | 0.075 | 0.750 | 330000 | 92.225 | -2 | 94.225 | ... | ... | -0.851202 |
| 0.04278 | ... | ... | 0.650 | 0.075 | 0.725 | 332000 | 94.225 | -2 | 96.225 | ... | ... | -0.850727 |
| 0.040149 | ... | ... | 0.600 | 0.075 | 0.675 | 334000 | 96.225 | -2 | 98.225 | ... | ... | -0.850253 |
| 0.038616 | ... | ... | 0.575 | 0.075 | 0.650 | 336000 | 98.225 | -2 | 100.225 | ... | ... | -0.849779 |
| 0.037106 | ... | ... | 0.550 | 0.075 | 0.625 | 338000 | 100.225 | -2 | 102.225 | ... | ... | -0.849307 |
| 0.035616 | ... | ... | 0.525 | 0.075 | 0.600 | 340000 | 102.225 | -2 | 104.225 | ... | ... | -0.848836 |
| 0.034144 | ... | ... | 0.500 | 0.075 | 0.575 | 342000 | 104.225 | -2 | 106.225 | ... | ... | -0.848365 |
| 0.032689 | ... | ... | 0.475 | 0.075 | 0.550 | 344000 | 106.225 | -2 | 108.225 | ... | ... | -0.847896 |
| 0.031249 | ... | ... | 0.475 | 0.050 | 0.525 | 346000 | 108.225 | -2 | 110.225 | ... | ... | -0.847427 |
| 0.029823 | ... | ... | 0.450 | 0.050 | 0.500 | 348000 | 110.225 | -2 | 112.225 | ... | ... | -0.846959 |
| 0.028409 | ... | ... | 0.425 | 0.050 | 0.475 | 350000 | 112.225 | -2 | 114.225 | ... | ... | -0.846492 |
| 0.027005 | ... | ... | 0.400 | 0.050 | 0.450 | 352000 | 114.225 | -2 | 116.225 | ... | ... | -0.846025 |
| 0.026745 | ... | ... | 0.400 | 0.050 | 0.450 | 354000 | 116.225 | -2 | 118.225 | ... | ... | -0.84556 |
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.