Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.918035 | ... | ... | 116.050 | 1.200 | 117.250 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.005042 |
| 0.917309 | ... | ... | 114.050 | 1.200 | 115.250 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.005165 |
| 0.916588 | ... | ... | 112.050 | 1.200 | 113.250 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005292 |
| 0.915873 | ... | ... | 110.050 | 1.200 | 111.250 | 104000 | 0.150 | 0 | 0.150 | ... | ... | -0.006251 |
| 0.915163 | ... | ... | 108.050 | 1.200 | 109.250 | 106000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.006404 |
| 0.914458 | ... | ... | 106.050 | 1.200 | 107.250 | 108000 | 0.175 | 0 | 0.175 | ... | ... | -0.007393 |
| 0.913758 | ... | ... | 104.050 | 1.200 | 105.250 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.007576 |
| 0.913062 | ... | ... | 102.050 | 1.200 | 103.250 | 112000 | 0.200 | 0 | 0.200 | ... | ... | -0.008601 |
| 0.912372 | ... | ... | 100.050 | 1.200 | 101.250 | 114000 | 0.225 | 0 | 0.225 | ... | ... | -0.009642 |
| 0.911686 | ... | ... | 98.050 | 1.200 | 99.250 | 116000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009883 |
| 0.911004 | ... | ... | 96.050 | 1.200 | 97.250 | 118000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.010971 |
| 0.910326 | ... | ... | 94.050 | 1.200 | 95.250 | 120000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.012083 |
| 0.909653 | ... | ... | 92.050 | 1.200 | 93.250 | 122000 | 0.325 | 0 | 0.325 | ... | ... | -0.014029 |
| 0.908984 | ... | ... | 90.050 | 1.200 | 91.250 | 124000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.015195 |
| 0.908319 | ... | ... | 88.050 | 1.200 | 89.250 | 126000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.016393 |
| 0.907657 | ... | ... | 86.050 | 1.200 | 87.250 | 128000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.01842 |
| 0.906999 | ... | ... | 84.050 | 1.200 | 85.250 | 130000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.019695 |
| 0.906345 | ... | ... | 82.050 | 1.200 | 83.250 | 132000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.021796 |
| 0.905695 | ... | ... | 80.050 | 1.200 | 81.250 | 134000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.023937 |
| 0.905048 | ... | ... | 78.050 | 1.200 | 79.250 | 136000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.026125 |
| 0.904405 | ... | ... | 76.075 | 1.175 | 77.250 | 138000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.028366 |
| 0.903346 | ... | ... | 74.075 | 1.200 | 75.275 | 140000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.031414 |
| 0.90226 | ... | ... | 72.125 | 1.175 | 73.300 | 142000 | 0.775 | -0.050 | 0.825 | ... | ... | -0.033777 |
| 0.901145 | ... | ... | 70.175 | 1.150 | 71.325 | 144000 | 0.850 | -0.050 | 0.900 | ... | ... | -0.036946 |
| 0.89954 | ... | ... | 68.225 | 1.150 | 69.375 | 146000 | 0.925 | -0.075 | 1 | ... | ... | -0.040185 |
| 0.897405 | ... | ... | 66.300 | 1.150 | 67.450 | 148000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.044214 |
| 0.895182 | ... | ... | 64.375 | 1.150 | 65.525 | 150000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.048313 |
| 0.892864 | ... | ... | 62.450 | 1.150 | 63.600 | 152000 | 1.225 | -0.050 | 1.275 | ... | ... | -0.052496 |
| 0.889951 | ... | ... | 60.575 | 1.125 | 61.700 | 154000 | 1.325 | -0.075 | 1.400 | ... | ... | -0.056779 |
| 0.886417 | ... | ... | 58.675 | 1.150 | 59.825 | 156000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.061836 |
| 0.882737 | ... | ... | 56.825 | 1.125 | 57.950 | 158000 | 1.575 | -0.075 | 1.650 | ... | ... | -0.066999 |
| 0.8784 | ... | ... | 54.975 | 1.125 | 56.100 | 160000 | 1.725 | -0.075 | 1.800 | ... | ... | -0.07292 |
| 0.873892 | ... | ... | 53.150 | 1.100 | 54.250 | 162000 | 1.875 | -0.100 | 1.975 | ... | ... | -0.07896 |
| 0.8687 | ... | ... | 51.325 | 1.100 | 52.425 | 164000 | 2.050 | -0.100 | 2.150 | ... | ... | -0.085744 |
| 0.862814 | ... | ... | 49.525 | 1.100 | 50.625 | 166000 | 2.225 | -0.125 | 2.350 | ... | ... | -0.092664 |
| 0.85672 | ... | ... | 47.750 | 1.075 | 48.825 | 168000 | 2.425 | -0.125 | 2.550 | ... | ... | -0.100315 |
| 0.849436 | ... | ... | 46 | 1.075 | 47.075 | 170000 | 2.650 | -0.150 | 2.800 | ... | ... | -0.108676 |
| 0.841929 | ... | ... | 44.275 | 1.050 | 45.325 | 172000 | 2.900 | -0.150 | 3.050 | ... | ... | -0.117723 |
| 0.833717 | ... | ... | 42.575 | 1.025 | 43.600 | 174000 | 3.150 | -0.175 | 3.325 | ... | ... | -0.126928 |
| 0.824805 | ... | ... | 40.900 | 1 | 41.900 | 176000 | 3.450 | -0.175 | 3.625 | ... | ... | -0.137302 |
| 0.814775 | ... | ... | 39.250 | 1 | 40.250 | 178000 | 3.750 | -0.200 | 3.950 | ... | ... | -0.147834 |
| 0.804506 | ... | ... | 37.625 | 0.975 | 38.600 | 180000 | 4.075 | -0.225 | 4.300 | ... | ... | -0.159012 |
| 0.793565 | ... | ... | 36.050 | 0.925 | 36.975 | 182000 | 4.425 | -0.250 | 4.675 | ... | ... | -0.17082 |
| 0.781591 | ... | ... | 34.475 | 0.925 | 35.400 | 184000 | 4.825 | -0.250 | 5.075 | ... | ... | -0.183634 |
| 0.769006 | ... | ... | 32.950 | 0.900 | 33.850 | 186000 | 5.225 | -0.300 | 5.525 | ... | ... | -0.196631 |
| 0.755818 | ... | ... | 31.475 | 0.850 | 32.325 | 188000 | 5.675 | -0.325 | 6 | ... | ... | -0.210558 |
| 0.741736 | ... | ... | 30.025 | 0.825 | 30.850 | 190000 | 6.150 | -0.350 | 6.500 | ... | ... | -0.225011 |
| 0.727116 | ... | ... | 28.600 | 0.800 | 29.400 | 192000 | 6.650 | -0.400 | 7.050 | ... | ... | -0.239982 |
| 0.711966 | ... | ... | 27.225 | 0.750 | 27.975 | 194000 | 7.200 | -0.425 | 7.625 | ... | ... | -0.255724 |
| 0.696065 | ... | ... | 25.875 | 0.725 | 26.600 | 196000 | 7.775 | -0.450 | 8.225 | ... | ... | -0.271916 |
| 0.679695 | ... | ... | 24.575 | 0.675 | 25.250 | 198000 | 8.400 | -0.475 | 8.875 | ... | ... | -0.288758 |
| 0.662686 | ... | ... | 23.300 | 0.650 | 23.950 | 200000 | 9.050 | -0.525 | 9.575 | ... | ... | -0.305988 |
| 0.645266 | ... | ... | 22.075 | 0.600 | 22.675 | 202000 | 9.750 | -0.550 | 10.300 | ... | ... | -0.32375 |
| 0.627321 | ... | ... | 20.875 | 0.575 | 21.450 | 204000 | 10.475 | -0.575 | 11.050 | ... | ... | -0.341839 |
| 0.608936 | ... | ... | 19.725 | 0.550 | 20.275 | 206000 | 11.225 | -0.625 | 11.850 | ... | ... | -0.360258 |
| 0.590254 | ... | ... | 18.600 | 0.525 | 19.125 | 208000 | 12.025 | -0.675 | 12.700 | ... | ... | -0.379065 |
| 0.57127 | ... | ... | 17.525 | 0.475 | 18 | 210000 | 12.875 | -0.675 | 13.550 | ... | ... | -0.398171 |
| 0.551987 | ... | ... | 16.475 | 0.450 | 16.925 | 212000 | 13.750 | -0.725 | 14.475 | ... | ... | -0.417495 |
| 0.532455 | ... | ... | 15.450 | 0.425 | 15.875 | 214000 | 14.650 | -0.750 | 15.400 | 15.150 | 15.150 | -0.437041 |
| 0.512739 | ... | ... | 14.475 | 0.400 | 14.875 | 216000 | 15.600 | -0.775 | 16.375 | ... | ... | -0.456743 |
| 0.492826 | ... | ... | 13.525 | 0.375 | 13.900 | 218000 | 16.600 | -0.775 | 17.375 | ... | ... | -0.47651 |
| 0.472847 | ... | ... | 12.625 | 0.350 | 12.975 | 220000 | 17.600 | -0.825 | 18.425 | ... | ... | -0.49652 |
| 0.452727 | 11.925 | 11.925 | 11.750 | 0.325 | 12.075 | 222000 | 18.675 | -0.825 | 19.500 | ... | ... | -0.516369 |
| 0.432664 | 11.175 | 11.175 | 10.925 | 0.300 | 11.225 | 224000 | 19.775 | -0.850 | 20.625 | ... | ... | -0.536265 |
| 0.412517 | ... | ... | 10.125 | 0.275 | 10.400 | 226000 | 20.900 | -0.900 | 21.800 | ... | ... | -0.556212 |
| 0.392559 | ... | ... | 9.375 | 0.250 | 9.625 | 228000 | 22.075 | -0.925 | 23 | ... | ... | -0.575938 |
| 0.372582 | ... | ... | 8.650 | 0.225 | 8.875 | 230000 | 23.300 | -0.950 | 24.250 | ... | ... | -0.595339 |
| 0.353284 | ... | ... | 7.975 | 0.225 | 8.200 | 232000 | 24.550 | -0.975 | 25.525 | ... | ... | -0.614649 |
| 0.334117 | ... | ... | 7.350 | 0.200 | 7.550 | 234000 | 25.875 | -0.975 | 26.850 | ... | ... | -0.633104 |
| 0.315086 | ... | ... | 6.775 | 0.150 | 6.925 | 236000 | 27.225 | -1 | 28.225 | ... | ... | -0.651311 |
| 0.296663 | ... | ... | 6.225 | 0.125 | 6.350 | 238000 | 28.600 | -1.050 | 29.650 | ... | ... | -0.669258 |
| 0.278974 | ... | ... | 5.725 | 0.100 | 5.825 | 240000 | 30.050 | -1.050 | 31.100 | ... | ... | -0.685958 |
| 0.262149 | ... | ... | 5.250 | 0.100 | 5.350 | 242000 | 31.525 | -1.075 | 32.600 | ... | ... | -0.702222 |
| 0.245749 | ... | ... | 4.825 | 0.075 | 4.900 | 244000 | 33.025 | -1.100 | 34.125 | ... | ... | -0.718026 |
| 0.229798 | ... | ... | 4.425 | 0.050 | 4.475 | 246000 | 34.600 | -1.100 | 35.700 | ... | ... | -0.732173 |
| 0.214977 | ... | ... | 4.075 | 0.025 | 4.100 | 248000 | 36.175 | -1.125 | 37.300 | ... | ... | -0.746288 |
| 0.201429 | ... | ... | 3.725 | 0.050 | 3.775 | 250000 | 37.800 | -1.150 | 38.950 | ... | ... | -0.759143 |
| 0.187857 | ... | ... | 3.425 | 0.025 | 3.450 | 252000 | 39.475 | -1.150 | 40.625 | ... | ... | -0.770618 |
| 0.175706 | ... | ... | 3.150 | 0.025 | 3.175 | 254000 | 41.150 | -1.175 | 42.325 | ... | ... | -0.781991 |
| 0.163549 | ... | ... | 2.900 | 0 | 2.900 | 256000 | 42.875 | -1.175 | 44.050 | ... | ... | -0.791867 |
| 0.152968 | ... | ... | 2.675 | 0 | 2.675 | 258000 | 44.625 | -1.175 | 45.800 | ... | ... | -0.800888 |
| 0.142412 | ... | ... | 2.475 | -0.025 | 2.450 | 260000 | 46.400 | -1.175 | 47.575 | ... | ... | -0.809026 |
| 0.133589 | ... | ... | 2.275 | 0 | 2.275 | 262000 | 48.175 | -1.200 | 49.375 | ... | ... | -0.817023 |
| 0.124828 | ... | ... | 2.100 | 0 | 2.100 | 264000 | 50 | -1.175 | 51.175 | ... | ... | -0.823342 |
| 0.116098 | ... | ... | 1.950 | -0.025 | 1.925 | 266000 | 51.825 | -1.200 | 53.025 | ... | ... | -0.829509 |
| 0.108323 | ... | ... | 1.800 | -0.025 | 1.775 | 268000 | 53.675 | -1.200 | 54.875 | ... | ... | -0.834746 |
| 0.101554 | ... | ... | 1.675 | -0.025 | 1.650 | 270000 | 55.525 | -1.200 | 56.725 | ... | ... | -0.839846 |
| 0.094838 | ... | ... | 1.550 | -0.025 | 1.525 | 272000 | 57.400 | -1.200 | 58.600 | ... | ... | -0.844017 |
| 0.089175 | ... | ... | 1.450 | -0.025 | 1.425 | 274000 | 59.300 | -1.200 | 60.500 | ... | ... | -0.847263 |
| 0.083571 | ... | ... | 1.350 | -0.025 | 1.325 | 276000 | 61.200 | -1.200 | 62.400 | ... | ... | -0.850396 |
| 0.078009 | ... | ... | 1.250 | -0.025 | 1.225 | 278000 | 63.125 | -1.200 | 64.325 | ... | ... | -0.852628 |
| 0.073554 | ... | ... | 1.175 | -0.025 | 1.150 | 280000 | 65.050 | -1.200 | 66.250 | ... | ... | -0.854769 |
| 0.068051 | ... | ... | 1.100 | -0.050 | 1.050 | 282000 | 66.975 | -1.200 | 68.175 | ... | ... | -0.856825 |
| 0.06479 | ... | ... | 1.025 | -0.025 | 1 | 284000 | 68.925 | -1.200 | 70.125 | ... | ... | -0.858028 |
| 0.060459 | ... | ... | 0.950 | -0.025 | 0.925 | 286000 | 70.875 | -1.200 | 72.075 | ... | ... | -0.859171 |
| 0.057297 | ... | ... | 0.900 | -0.025 | 0.875 | 288000 | 72.825 | -1.225 | 74.050 | ... | ... | -0.860259 |
| 0.054179 | ... | ... | 0.850 | -0.025 | 0.825 | 290000 | 74.800 | -1.200 | 76 | ... | ... | -0.86055 |
| 0.051099 | ... | ... | 0.800 | -0.025 | 0.775 | 292000 | 76.775 | -1.200 | 77.975 | ... | ... | -0.860813 |
| 0.048049 | ... | ... | 0.750 | -0.025 | 0.725 | 294000 | 78.775 | -1.200 | 79.975 | ... | ... | -0.86033 |
| 0.045024 | ... | ... | 0.725 | -0.050 | 0.675 | 296000 | 80.750 | -1.200 | 81.950 | ... | ... | -0.860552 |
| 0.043229 | ... | ... | 0.675 | -0.025 | 0.650 | 298000 | 82.750 | -1.200 | 83.950 | ... | ... | -0.860057 |
| 0.041468 | ... | ... | 0.650 | -0.025 | 0.625 | 300000 | 84.750 | -1.200 | 85.950 | ... | ... | -0.859562 |
| 0.03852 | ... | ... | 0.625 | -0.050 | 0.575 | 302000 | 86.750 | -1.200 | 87.950 | ... | ... | -0.859069 |
| 0.036815 | ... | ... | 0.575 | -0.025 | 0.550 | 304000 | 88.750 | -1.200 | 89.950 | ... | ... | -0.858576 |
| 0.035136 | ... | ... | 0.550 | -0.025 | 0.525 | 306000 | 90.750 | -1.200 | 91.950 | ... | ... | -0.858085 |
| 0.033481 | ... | ... | 0.525 | -0.025 | 0.500 | 308000 | 92.750 | -1.200 | 93.950 | ... | ... | -0.857595 |
| 0.031846 | ... | ... | 0.500 | -0.025 | 0.475 | 310000 | 94.750 | -1.200 | 95.950 | ... | ... | -0.857105 |
| 0.03023 | ... | ... | 0.500 | -0.050 | 0.450 | 312000 | 96.750 | -1.200 | 97.950 | ... | ... | -0.856617 |
| 0.029886 | ... | ... | 0.475 | -0.025 | 0.450 | 314000 | 98.750 | -1.200 | 99.950 | ... | ... | -0.85613 |
| 0.02831 | ... | ... | 0.450 | -0.025 | 0.425 | 316000 | 100.750 | -1.200 | 101.950 | ... | ... | -0.855643 |
| 0.026747 | ... | ... | 0.425 | -0.025 | 0.400 | 318000 | 102.750 | -1.200 | 103.950 | ... | ... | -0.855158 |
| 0.02646 | ... | ... | 0.425 | -0.025 | 0.400 | 320000 | 104.750 | -1.200 | 105.950 | ... | ... | -0.854673 |
| 0.024929 | ... | ... | 0.400 | -0.025 | 0.375 | 322000 | 106.750 | -1.200 | 107.950 | ... | ... | -0.85419 |
| 0.024672 | ... | ... | 0.400 | -0.025 | 0.375 | 324000 | 108.750 | -1.200 | 109.950 | ... | ... | -0.853707 |
| 0.023168 | ... | ... | 0.375 | -0.025 | 0.350 | 326000 | 110.750 | -1.200 | 111.950 | ... | ... | -0.853226 |
| 0.022937 | ... | ... | 0.375 | -0.025 | 0.350 | 328000 | 112.750 | -1.200 | 113.950 | ... | ... | -0.852745 |
| 0.021456 | ... | ... | 0.350 | -0.025 | 0.325 | 330000 | 114.750 | -1.200 | 115.950 | ... | ... | -0.852265 |
| 0.021249 | ... | ... | 0.350 | -0.025 | 0.325 | 332000 | 116.750 | -1.200 | 117.950 | ... | ... | -0.851786 |
| 0.019786 | ... | ... | 0.325 | -0.025 | 0.300 | 334000 | 118.750 | -1.200 | 119.950 | ... | ... | -0.851308 |
| 0.019602 | ... | ... | 0.325 | -0.025 | 0.300 | 336000 | 120.750 | -1.200 | 121.950 | ... | ... | -0.850831 |
| 0.019424 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 122.750 | -1.200 | 123.950 | ... | ... | -0.850355 |
| 0.01799 | ... | ... | 0.300 | -0.025 | 0.275 | 340000 | 124.750 | -1.200 | 125.950 | ... | ... | -0.84988 |
| 0.017831 | ... | ... | 0.300 | -0.025 | 0.275 | 342000 | 126.750 | -1.200 | 127.950 | ... | ... | -0.849405 |
| 0.017676 | ... | ... | 0.275 | 0 | 0.275 | 344000 | 128.750 | -1.200 | 129.950 | ... | ... | -0.848931 |
| 0.016265 | ... | ... | 0.275 | -0.025 | 0.250 | 346000 | 130.750 | -1.200 | 131.950 | ... | ... | -0.848458 |
| 0.016128 | ... | ... | 0.275 | -0.025 | 0.250 | 348000 | 132.750 | -1.200 | 133.950 | ... | ... | -0.847987 |
| 0.015995 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 134.750 | -1.200 | 135.950 | ... | ... | -0.847515 |
| 0.0146 | ... | ... | 0.250 | -0.025 | 0.225 | 352000 | 136.750 | -1.200 | 137.950 | ... | ... | -0.847045 |
| 0.014483 | ... | ... | 0.250 | -0.025 | 0.225 | 354000 | 138.750 | -1.200 | 139.950 | ... | ... | -0.846576 |
| 0.014369 | ... | ... | 0.250 | -0.025 | 0.225 | 356000 | 140.750 | -1.200 | 141.950 | ... | ... | -0.846107 |
| 0.014257 | ... | ... | 0.225 | 0 | 0.225 | 358000 | 142.750 | -1.200 | 143.950 | ... | ... | -0.845639 |
| 0.012885 | ... | ... | 0.225 | -0.025 | 0.200 | 360000 | 144.750 | -1.200 | 145.950 | ... | ... | -0.845172 |
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.