Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993186 | ... | ... | 53.500 | -0.225 | 53.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.993025 | ... | ... | 52.500 | -0.225 | 52.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| 0.992868 | ... | ... | 51.500 | -0.225 | 51.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| 0.992714 | ... | ... | 50.500 | -0.225 | 50.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| 0.992564 | ... | ... | 49.500 | -0.225 | 49.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001272 |
| 0.992417 | ... | ... | 48.500 | -0.225 | 48.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001324 |
| 0.992272 | ... | ... | 47.500 | -0.225 | 47.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| 0.992131 | ... | ... | 46.500 | -0.225 | 46.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.991991 | ... | ... | 45.500 | -0.225 | 45.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| 0.991854 | ... | ... | 44.500 | -0.225 | 44.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| 0.99172 | ... | ... | 43.500 | -0.225 | 43.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| 0.991587 | ... | ... | 42.500 | -0.225 | 42.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.991456 | ... | ... | 41.500 | -0.225 | 41.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
| 0.991327 | ... | ... | 40.500 | -0.225 | 40.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
| 0.991199 | ... | ... | 39.500 | -0.225 | 39.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| 0.991074 | ... | ... | 38.500 | -0.225 | 38.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.990949 | ... | ... | 37.500 | -0.225 | 37.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| 0.990827 | ... | ... | 36.500 | -0.225 | 36.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002096 |
| 0.990705 | ... | ... | 35.500 | -0.225 | 35.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.990585 | ... | ... | 34.500 | -0.225 | 34.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.990467 | ... | ... | 33.500 | -0.225 | 33.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| 0.990349 | ... | ... | 32.500 | -0.225 | 32.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| 0.990233 | ... | ... | 31.500 | -0.225 | 31.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| 0.990118 | ... | ... | 30.500 | -0.225 | 30.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| 0.990003 | ... | ... | 29.500 | -0.225 | 29.275 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| 0.98989 | ... | ... | 28.500 | -0.225 | 28.275 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.989778 | ... | ... | 27.500 | -0.225 | 27.275 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| 0.989667 | ... | ... | 26.500 | -0.225 | 26.275 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| 0.989557 | ... | ... | 25.500 | -0.225 | 25.275 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| 0.989448 | ... | ... | 24.500 | -0.225 | 24.275 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| 0.989339 | ... | ... | 23.500 | -0.225 | 23.275 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
| 0.989232 | ... | ... | 22.500 | -0.225 | 22.275 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003756 |
| 0.989125 | ... | ... | 21.500 | -0.225 | 21.275 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| 0.989019 | ... | ... | 20.500 | -0.225 | 20.275 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| 0.988966 | ... | ... | 20 | -0.225 | 19.775 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
| 0.988914 | ... | ... | 19.500 | -0.225 | 19.275 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004366 |
| 0.988861 | ... | ... | 19 | -0.225 | 18.775 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004484 |
| 0.988809 | ... | ... | 18.500 | -0.225 | 18.275 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004608 |
| 0.988757 | ... | ... | 18 | -0.225 | 17.775 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| 0.988705 | ... | ... | 17.500 | -0.225 | 17.275 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| 0.988654 | ... | ... | 17 | -0.225 | 16.775 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005016 |
| 0.988602 | ... | ... | 16.500 | -0.225 | 16.275 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| 0.988551 | ... | ... | 16 | -0.225 | 15.775 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005325 |
| 0.9885 | ... | ... | 15.500 | -0.225 | 15.275 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005493 |
| 0.988449 | ... | ... | 15 | -0.225 | 14.775 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00567 |
| 0.988398 | ... | ... | 14.500 | -0.225 | 14.275 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005858 |
| 0.988348 | ... | ... | 14 | -0.225 | 13.775 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006058 |
| 0.988297 | ... | ... | 13.500 | -0.225 | 13.275 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006271 |
| 0.988247 | ... | ... | 13 | -0.225 | 12.775 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006498 |
| 0.988197 | ... | ... | 12.500 | -0.225 | 12.275 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006741 |
| 0.988147 | ... | ... | 12 | -0.225 | 11.775 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007003 |
| 0.988097 | ... | ... | 11.500 | -0.225 | 11.275 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007284 |
| 0.988047 | ... | ... | 11 | -0.225 | 10.775 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007587 |
| 0.987998 | ... | ... | 10.500 | -0.225 | 10.275 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007916 |
| 0.987948 | ... | ... | 10 | -0.225 | 9.775 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008274 |
| 0.987899 | ... | ... | 9.500 | -0.225 | 9.275 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008664 |
| 0.98785 | ... | ... | 9 | -0.225 | 8.775 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009093 |
| 0.987801 | ... | ... | 8.500 | -0.225 | 8.275 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009567 |
| 0.987752 | ... | ... | 8 | -0.225 | 7.775 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010093 |
| 0.987703 | ... | ... | 7.500 | -0.225 | 7.275 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.01068 |
| 0.987654 | ... | ... | 7 | -0.225 | 6.775 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011342 |
| 0.987605 | ... | ... | 6.500 | -0.225 | 6.275 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012093 |
| 0.987557 | ... | ... | 6 | -0.225 | 5.775 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012954 |
| 0.987509 | ... | ... | 5.500 | -0.225 | 5.275 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013955 |
| 0.987461 | ... | ... | 5 | -0.225 | 4.775 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.01513 |
| 0.987413 | ... | ... | 4.500 | -0.225 | 4.275 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.016536 |
| 0.987365 | ... | ... | 4 | -0.225 | 3.775 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.018255 |
| 0.987317 | ... | ... | 3.500 | -0.225 | 3.275 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.020408 |
| 0.987269 | ... | ... | 3 | -0.225 | 2.775 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.023197 |
| 0.987222 | ... | ... | 2.500 | -0.225 | 2.275 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.026979 |
| 0.987175 | ... | ... | 2 | -0.225 | 1.775 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.03246 |
| 0.928477 | ... | ... | 1.500 | -0.200 | 1.300 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.066126 |
| 0.827031 | ... | ... | 1.050 | -0.200 | 0.850 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.169769 |
| 0.635371 | ... | ... | 0.625 | -0.150 | 0.475 | 690000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.362731 |
| 0.392984 | ... | ... | 0.325 | -0.100 | 0.225 | 695000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.605183 |
| 0.178592 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.818242 |
| 0.06949 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.925079 |
| 0.034168 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.725 | 0.225 | 1.500 | ... | ... | -0.986846 |
| 0.028513 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.225 | 0.225 | 2 | ... | ... | -0.9868 |
| 0.02465 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.725 | 0.225 | 2.500 | ... | ... | -0.986754 |
| 0.021823 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.225 | 0.225 | 3 | ... | ... | -0.986707 |
| 0.019653 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.725 | 0.225 | 3.500 | ... | ... | -0.986661 |
| 0.017929 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.225 | 0.225 | 4 | ... | ... | -0.986615 |
| 0.016525 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.725 | 0.225 | 4.500 | ... | ... | -0.986569 |
| 0.015354 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.225 | 0.225 | 5 | ... | ... | -0.986523 |
| 0.014362 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.725 | 0.225 | 5.500 | ... | ... | -0.986478 |
| 0.013511 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.225 | 0.225 | 6 | ... | ... | -0.986432 |
| 0.012769 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.725 | 0.225 | 6.500 | ... | ... | -0.986387 |
| 0.012118 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.225 | 0.225 | 7 | ... | ... | -0.986341 |
| 0.011541 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.725 | 0.225 | 7.500 | ... | ... | -0.986296 |
| 0.011026 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.225 | 0.225 | 8 | ... | ... | -0.986251 |
| 0.010564 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.725 | 0.225 | 8.500 | ... | ... | -0.986206 |
| 0.010145 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.225 | 0.225 | 9 | ... | ... | -0.986161 |
| 0.009765 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.725 | 0.225 | 9.500 | ... | ... | -0.986117 |
| 0.009418 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.225 | 0.225 | 10 | ... | ... | -0.986072 |
| 0.009099 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.725 | 0.225 | 10.500 | ... | ... | -0.986027 |
| 0.008806 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.225 | 0.225 | 11 | ... | ... | -0.985982 |
| 0.008535 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.725 | 0.225 | 11.500 | ... | ... | -0.985938 |
| 0.008283 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.225 | 0.225 | 12 | ... | ... | -0.985893 |
| 0.008049 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.725 | 0.225 | 12.500 | ... | ... | -0.985849 |
| 0.007831 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.225 | 0.225 | 13 | ... | ... | -0.985804 |
| 0.007628 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.725 | 0.225 | 13.500 | ... | ... | -0.98576 |
| 0.007436 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.225 | 0.225 | 14 | ... | ... | -0.985716 |
| 0.007256 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.725 | 0.225 | 14.500 | ... | ... | -0.985672 |
| 0.007087 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.225 | 0.225 | 15 | ... | ... | -0.985628 |
| 0.006929 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.725 | 0.225 | 15.500 | ... | ... | -0.985584 |
| 0.006778 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.225 | 0.225 | 16 | ... | ... | -0.98554 |
| 0.006636 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.725 | 0.225 | 16.500 | ... | ... | -0.985497 |
| 0.0065 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.225 | 0.225 | 17 | ... | ... | -0.985453 |
| 0.006372 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.725 | 0.225 | 17.500 | ... | ... | -0.985409 |
| 0.00625 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.225 | 0.225 | 18 | ... | ... | -0.985366 |
| 0.006134 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.725 | 0.225 | 18.500 | ... | ... | -0.985322 |
| 0.005918 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.725 | 0.225 | 19.500 | ... | ... | -0.985236 |
| 0.00572 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.725 | 0.225 | 20.500 | ... | ... | -0.985149 |
| 0.005539 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.725 | 0.225 | 21.500 | ... | ... | -0.985064 |
| 0.005372 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.725 | 0.225 | 22.500 | ... | ... | -0.984978 |
| 0.005218 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.725 | 0.225 | 23.500 | ... | ... | -0.984892 |
| 0.005075 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.725 | 0.225 | 24.500 | ... | ... | -0.984807 |
| 0.004943 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.725 | 0.225 | 25.500 | ... | ... | -0.984723 |
| 0.004819 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.725 | 0.225 | 26.500 | ... | ... | -0.984638 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.725 | 0.225 | 27.500 | ... | ... | -0.984554 |
| 0.004594 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.725 | 0.225 | 28.500 | ... | ... | -0.98447 |
| 0.004493 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.984387 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.725 | 0.225 | 30.500 | ... | ... | -0.984303 |
| 0.004307 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.725 | 0.225 | 31.500 | ... | ... | -0.98422 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.725 | 0.225 | 32.500 | ... | ... | -0.984137 |
| 0.00414 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.725 | 0.225 | 33.500 | ... | ... | -0.984054 |
| 0.004064 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.725 | 0.225 | 34.500 | ... | ... | -0.983972 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.725 | 0.225 | 35.500 | ... | ... | -0.98389 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.725 | 0.225 | 36.500 | ... | ... | -0.983808 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.