Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985628 | ... | ... | 53.975 | -0.475 | 53.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| 0.985071 | ... | ... | 52.975 | -0.475 | 52.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| 0.984511 | ... | ... | 51.975 | -0.475 | 51.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| 0.983948 | ... | ... | 50.975 | -0.475 | 50.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| 0.983381 | ... | ... | 49.975 | -0.475 | 49.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001272 |
| 0.982808 | ... | ... | 48.975 | -0.475 | 48.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001324 |
| 0.982227 | ... | ... | 47.975 | -0.475 | 47.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001378 |
| 0.981639 | ... | ... | 46.975 | -0.475 | 46.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001433 |
| 0.981042 | ... | ... | 45.975 | -0.475 | 45.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| 0.980434 | ... | ... | 44.975 | -0.475 | 44.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001548 |
| 0.979814 | ... | ... | 43.975 | -0.475 | 43.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001608 |
| 0.979181 | ... | ... | 42.975 | -0.475 | 42.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00167 |
| 0.978534 | ... | ... | 41.975 | -0.475 | 41.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
| 0.977871 | ... | ... | 40.975 | -0.475 | 40.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001801 |
| 0.977191 | ... | ... | 39.975 | -0.475 | 39.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00187 |
| 0.976492 | ... | ... | 38.975 | -0.475 | 38.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001942 |
| 0.975772 | ... | ... | 37.975 | -0.475 | 37.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| 0.97503 | ... | ... | 36.975 | -0.475 | 36.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| 0.974263 | ... | ... | 35.975 | -0.475 | 35.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| 0.97347 | ... | ... | 34.975 | -0.475 | 34.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.972647 | ... | ... | 33.975 | -0.475 | 33.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| 0.971792 | ... | ... | 32.975 | -0.475 | 32.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| 0.970903 | ... | ... | 31.975 | -0.475 | 31.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| 0.969976 | ... | ... | 30.975 | -0.475 | 30.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| 0.969007 | ... | ... | 29.975 | -0.475 | 29.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| 0.967992 | ... | ... | 28.975 | -0.475 | 28.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.966927 | ... | ... | 27.975 | -0.475 | 27.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| 0.965806 | ... | ... | 26.975 | -0.475 | 26.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| 0.964623 | ... | ... | 25.975 | -0.475 | 25.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| 0.963372 | ... | ... | 24.975 | -0.475 | 24.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| 0.962045 | ... | ... | 23.975 | -0.475 | 23.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| 0.960633 | ... | ... | 22.975 | -0.475 | 22.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003756 |
| 0.959126 | ... | ... | 21.975 | -0.475 | 21.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| 0.957511 | ... | ... | 20.975 | -0.475 | 20.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| 0.956658 | ... | ... | 20.475 | -0.475 | 20 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004253 |
| 0.955773 | ... | ... | 19.975 | -0.475 | 19.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004366 |
| 0.954854 | ... | ... | 19.475 | -0.475 | 19 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004484 |
| 0.953897 | ... | ... | 18.975 | -0.475 | 18.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004608 |
| 0.9529 | ... | ... | 18.475 | -0.475 | 18 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004737 |
| 0.951861 | ... | ... | 17.975 | -0.475 | 17.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004873 |
| 0.950775 | ... | ... | 17.475 | -0.475 | 17 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005016 |
| 0.94964 | ... | ... | 16.975 | -0.475 | 16.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| 0.948451 | ... | ... | 16.475 | -0.475 | 16 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005325 |
| 0.947204 | ... | ... | 15.975 | -0.475 | 15.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005493 |
| 0.945894 | ... | ... | 15.475 | -0.475 | 15 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00567 |
| 0.944516 | ... | ... | 14.975 | -0.475 | 14.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005858 |
| 0.943062 | ... | ... | 14.475 | -0.475 | 14 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006058 |
| 0.941527 | ... | ... | 13.975 | -0.475 | 13.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006271 |
| 0.939903 | ... | ... | 13.475 | -0.475 | 13 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006498 |
| 0.938179 | ... | ... | 12.975 | -0.475 | 12.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006741 |
| 0.936347 | ... | ... | 12.475 | -0.475 | 12 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007003 |
| 0.934393 | ... | ... | 11.975 | -0.475 | 11.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007284 |
| 0.932304 | ... | ... | 11.475 | -0.475 | 11 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007586 |
| 0.930065 | ... | ... | 10.975 | -0.475 | 10.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007915 |
| 0.927656 | ... | ... | 10.475 | -0.475 | 10 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008274 |
| 0.925055 | ... | ... | 9.975 | -0.475 | 9.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008664 |
| 0.922236 | ... | ... | 9.475 | -0.475 | 9 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009093 |
| 0.919167 | ... | ... | 8.975 | -0.475 | 8.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009567 |
| 0.91581 | ... | ... | 8.475 | -0.475 | 8 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010093 |
| 0.91212 | ... | ... | 7.975 | -0.475 | 7.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.01068 |
| 0.908036 | ... | ... | 7.475 | -0.475 | 7 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011341 |
| 0.903486 | ... | ... | 6.975 | -0.475 | 6.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012093 |
| 0.898377 | ... | ... | 6.475 | -0.475 | 6 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012954 |
| 0.89259 | ... | ... | 5.975 | -0.475 | 5.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013954 |
| 0.885959 | ... | ... | 5.475 | -0.475 | 5 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.01513 |
| 0.87827 | ... | ... | 4.975 | -0.475 | 4.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.016535 |
| 0.869213 | ... | ... | 4.475 | -0.475 | 4 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.018255 |
| 0.858341 | ... | ... | 3.975 | -0.475 | 3.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.020408 |
| 0.844973 | ... | ... | 3.475 | -0.475 | 3 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.023197 |
| 0.828005 | ... | ... | 2.975 | -0.475 | 2.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.026978 |
| 0.805502 | ... | ... | 2.475 | -0.475 | 2 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.032459 |
| 0.773673 | ... | ... | 1.975 | -0.475 | 1.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.041262 |
| 0.703999 | ... | ... | 1.475 | -0.425 | 1.050 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.136972 |
| 0.593411 | ... | ... | 1.025 | -0.400 | 0.625 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.320198 |
| 0.419349 | ... | ... | 0.625 | -0.300 | 0.325 | 695000 | 0.325 | 0.175 | 0.150 | ... | ... | -0.677001 |
| 0.227076 | ... | ... | 0.325 | -0.200 | 0.125 | 700000 | 0.625 | 0.275 | 0.350 | ... | ... | -0.998199 |
| 0.069488 | ... | ... | 0.125 | -0.100 | 0.025 | 705000 | 1.025 | 0.375 | 0.650 | ... | ... | -0.998199 |
| 0.034167 | ... | ... | 0.050 | -0.038 | 0.013 | 710000 | 1.500 | 0.425 | 1.075 | ... | ... | -0.998199 |
| 0.028512 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 2 | 0.475 | 1.525 | ... | ... | -0.998199 |
| 0.02465 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.998199 |
| 0.021823 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3 | 0.475 | 2.525 | ... | ... | -0.998199 |
| 0.019653 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.500 | 0.475 | 3.025 | ... | ... | -0.998199 |
| 0.017929 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4 | 0.475 | 3.525 | ... | ... | -0.998199 |
| 0.016525 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.500 | 0.475 | 4.025 | ... | ... | -0.998199 |
| 0.015354 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5 | 0.475 | 4.525 | ... | ... | -0.998199 |
| 0.014361 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.500 | 0.475 | 5.025 | ... | ... | -0.998199 |
| 0.01351 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6 | 0.475 | 5.525 | ... | ... | -0.998199 |
| 0.012768 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.500 | 0.475 | 6.025 | ... | ... | -0.998199 |
| 0.012118 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7 | 0.475 | 6.525 | ... | ... | -0.998199 |
| 0.011541 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.500 | 0.475 | 7.025 | ... | ... | -0.998199 |
| 0.011026 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8 | 0.475 | 7.525 | ... | ... | -0.998199 |
| 0.010564 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.500 | 0.475 | 8.025 | ... | ... | -0.998199 |
| 0.010145 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9 | 0.475 | 8.525 | ... | ... | -0.998199 |
| 0.009765 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.500 | 0.475 | 9.025 | ... | ... | -0.998199 |
| 0.009417 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10 | 0.475 | 9.525 | ... | ... | -0.998199 |
| 0.009099 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.500 | 0.475 | 10.025 | ... | ... | -0.998199 |
| 0.008806 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11 | 0.475 | 10.525 | ... | ... | -0.998199 |
| 0.008535 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.500 | 0.475 | 11.025 | ... | ... | -0.998199 |
| 0.008283 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12 | 0.475 | 11.525 | ... | ... | -0.998199 |
| 0.008049 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.500 | 0.475 | 12.025 | ... | ... | -0.998199 |
| 0.007831 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13 | 0.475 | 12.525 | ... | ... | -0.998199 |
| 0.007628 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.500 | 0.475 | 13.025 | ... | ... | -0.998199 |
| 0.007436 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14 | 0.475 | 13.525 | ... | ... | -0.998199 |
| 0.007256 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.500 | 0.475 | 14.025 | ... | ... | -0.998199 |
| 0.007087 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15 | 0.475 | 14.525 | ... | ... | -0.998199 |
| 0.006928 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.500 | 0.475 | 15.025 | ... | ... | -0.998199 |
| 0.006778 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16 | 0.475 | 15.525 | ... | ... | -0.998199 |
| 0.006635 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.500 | 0.475 | 16.025 | ... | ... | -0.998199 |
| 0.0065 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17 | 0.475 | 16.525 | ... | ... | -0.998199 |
| 0.006372 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.500 | 0.475 | 17.025 | ... | ... | -0.998199 |
| 0.00625 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18 | 0.475 | 17.525 | ... | ... | -0.998199 |
| 0.006134 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.500 | 0.475 | 18.025 | ... | ... | -0.998199 |
| 0.005918 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.500 | 0.475 | 19.025 | ... | ... | -0.998199 |
| 0.00572 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.500 | 0.475 | 20.025 | ... | ... | -0.998199 |
| 0.005539 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.500 | 0.475 | 21.025 | ... | ... | -0.998199 |
| 0.005372 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.500 | 0.475 | 22.025 | ... | ... | -0.998199 |
| 0.005218 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.500 | 0.475 | 23.025 | ... | ... | -0.998199 |
| 0.005075 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.500 | 0.475 | 24.025 | ... | ... | -0.998199 |
| 0.004943 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.500 | 0.475 | 25.025 | ... | ... | -0.998199 |
| 0.004819 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.500 | 0.475 | 26.025 | ... | ... | -0.998199 |
| 0.004703 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.500 | 0.475 | 27.025 | ... | ... | -0.998199 |
| 0.004594 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.500 | 0.475 | 28.025 | ... | ... | -0.998199 |
| 0.004493 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.500 | 0.475 | 29.025 | ... | ... | -0.998199 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.500 | 0.475 | 30.025 | ... | ... | -0.998199 |
| 0.004306 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.500 | 0.475 | 31.025 | ... | ... | -0.998199 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.500 | 0.475 | 32.025 | ... | ... | -0.998199 |
| 0.00414 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.500 | 0.475 | 33.025 | ... | ... | -0.998199 |
| 0.004064 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.500 | 0.475 | 34.025 | ... | ... | -0.998199 |
| 0.003991 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.500 | 0.475 | 35.025 | ... | ... | -0.998199 |
| 0.003922 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.500 | 0.475 | 36.025 | ... | ... | -0.998199 |
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.