Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994529 | ... | ... | 53.275 | 0.225 | 53.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.9944 | ... | ... | 52.275 | 0.225 | 52.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| 0.994274 | ... | ... | 51.275 | 0.225 | 51.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| 0.994151 | ... | ... | 50.275 | 0.225 | 50.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.99403 | ... | ... | 49.275 | 0.225 | 49.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001265 |
| 0.993912 | ... | ... | 48.275 | 0.225 | 48.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.993796 | ... | ... | 47.275 | 0.225 | 47.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00137 |
| 0.993682 | ... | ... | 46.275 | 0.225 | 46.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.993571 | ... | ... | 45.275 | 0.225 | 45.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.993461 | ... | ... | 44.275 | 0.225 | 44.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.993352 | ... | ... | 43.275 | 0.225 | 43.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| 0.993246 | ... | ... | 42.275 | 0.225 | 42.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.993141 | ... | ... | 41.275 | 0.225 | 41.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001724 |
| 0.993037 | ... | ... | 40.275 | 0.225 | 40.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.992935 | ... | ... | 39.275 | 0.225 | 39.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.992834 | ... | ... | 38.275 | 0.225 | 38.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| 0.992735 | ... | ... | 37.275 | 0.225 | 37.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.992636 | ... | ... | 36.275 | 0.225 | 36.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| 0.992539 | ... | ... | 35.275 | 0.225 | 35.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.992443 | ... | ... | 34.275 | 0.225 | 34.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.992347 | ... | ... | 33.275 | 0.225 | 33.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| 0.992253 | ... | ... | 32.275 | 0.225 | 32.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
| 0.99216 | ... | ... | 31.275 | 0.225 | 31.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| 0.992067 | ... | ... | 30.275 | 0.225 | 30.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| 0.991976 | ... | ... | 29.275 | 0.225 | 29.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| 0.991885 | ... | ... | 28.275 | 0.225 | 28.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| 0.991795 | ... | ... | 27.275 | 0.225 | 27.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| 0.991706 | ... | ... | 26.275 | 0.225 | 26.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| 0.991618 | ... | ... | 25.275 | 0.225 | 25.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| 0.99153 | ... | ... | 24.275 | 0.225 | 24.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| 0.991443 | ... | ... | 23.275 | 0.225 | 23.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
| 0.991357 | ... | ... | 22.275 | 0.225 | 22.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| 0.991271 | ... | ... | 21.275 | 0.225 | 21.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003903 |
| 0.991186 | ... | ... | 20.275 | 0.225 | 20.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| 0.991144 | ... | ... | 19.775 | 0.225 | 20 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004208 |
| 0.991102 | ... | ... | 19.275 | 0.225 | 19.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| 0.99106 | ... | ... | 18.775 | 0.225 | 19 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004434 |
| 0.991018 | ... | ... | 18.275 | 0.225 | 18.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004555 |
| 0.990976 | ... | ... | 17.775 | 0.225 | 18 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004682 |
| 0.990935 | ... | ... | 17.275 | 0.225 | 17.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004815 |
| 0.990893 | ... | ... | 16.775 | 0.225 | 17 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| 0.990852 | ... | ... | 16.275 | 0.225 | 16.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005101 |
| 0.990811 | ... | ... | 15.775 | 0.225 | 16 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005256 |
| 0.99077 | ... | ... | 15.275 | 0.225 | 15.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00542 |
| 0.990729 | ... | ... | 14.775 | 0.225 | 15 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| 0.990688 | ... | ... | 14.275 | 0.225 | 14.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| 0.990647 | ... | ... | 13.775 | 0.225 | 14 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00597 |
| 0.990607 | ... | ... | 13.275 | 0.225 | 13.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006177 |
| 0.990566 | ... | ... | 12.775 | 0.225 | 13 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006397 |
| 0.990526 | ... | ... | 12.275 | 0.225 | 12.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006633 |
| 0.990486 | ... | ... | 11.775 | 0.225 | 12 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006886 |
| 0.990446 | ... | ... | 11.275 | 0.225 | 11.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007158 |
| 0.990406 | ... | ... | 10.775 | 0.225 | 11 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007451 |
| 0.990366 | ... | ... | 10.275 | 0.225 | 10.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007767 |
| 0.990327 | ... | ... | 9.775 | 0.225 | 10 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008112 |
| 0.990287 | ... | ... | 9.275 | 0.225 | 9.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008487 |
| 0.990248 | ... | ... | 8.775 | 0.225 | 9 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008898 |
| 0.990209 | ... | ... | 8.275 | 0.225 | 8.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009352 |
| 0.99017 | ... | ... | 7.775 | 0.225 | 8 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009853 |
| 0.990131 | ... | ... | 7.275 | 0.225 | 7.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010411 |
| 0.990092 | ... | ... | 6.775 | 0.225 | 7 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011037 |
| 0.990053 | ... | ... | 6.275 | 0.225 | 6.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011746 |
| 0.990014 | ... | ... | 5.775 | 0.225 | 6 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012554 |
| 0.989976 | ... | ... | 5.275 | 0.225 | 5.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013489 |
| 0.989937 | ... | ... | 4.775 | 0.225 | 5 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014579 |
| 0.989899 | ... | ... | 4.275 | 0.225 | 4.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015875 |
| 0.989861 | ... | ... | 3.775 | 0.225 | 4 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.017441 |
| 0.989823 | ... | ... | 3.275 | 0.225 | 3.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.019378 |
| 0.989786 | ... | ... | 2.775 | 0.225 | 3 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.021848 |
| 0.989748 | ... | ... | 2.275 | 0.225 | 2.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.025126 |
| 0.98971 | ... | ... | 1.775 | 0.225 | 2 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.029718 |
| 0.989672 | ... | ... | 1.300 | 0.200 | 1.500 | 680000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.036716 |
| 0.918541 | ... | ... | 0.850 | 0.175 | 1.025 | 685000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.077614 |
| 0.759893 | ... | ... | 0.475 | 0.125 | 0.600 | 690000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.238167 |
| 0.501328 | ... | ... | 0.225 | 0.050 | 0.275 | 695000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.497371 |
| 0.24133 | ... | ... | 0.075 | 0.025 | 0.100 | 700000 | 0.600 | -0.200 | 0.800 | ... | ... | -0.756716 |
| 0.079101 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.025 | -0.225 | 1.250 | ... | ... | -0.916998 |
| 0.037699 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.500 | -0.225 | 1.725 | ... | ... | -0.989447 |
| 0.030769 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2 | -0.225 | 2.225 | ... | ... | -0.989409 |
| 0.026229 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.989372 |
| 0.022996 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3 | -0.225 | 3.225 | ... | ... | -0.989335 |
| 0.020564 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.500 | -0.225 | 3.725 | ... | ... | -0.989298 |
| 0.01866 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4 | -0.225 | 4.225 | ... | ... | -0.98926 |
| 0.017125 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.500 | -0.225 | 4.725 | ... | ... | -0.989223 |
| 0.015854 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5 | -0.225 | 5.225 | ... | ... | -0.989186 |
| 0.014789 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.500 | -0.225 | 5.725 | ... | ... | -0.989149 |
| 0.013876 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6 | -0.225 | 6.225 | ... | ... | -0.989112 |
| 0.013089 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.500 | -0.225 | 6.725 | ... | ... | -0.989076 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7 | -0.225 | 7.225 | ... | ... | -0.989039 |
| 0.011792 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.500 | -0.225 | 7.725 | ... | ... | -0.989003 |
| 0.01125 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8 | -0.225 | 8.225 | ... | ... | -0.988966 |
| 0.010765 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.500 | -0.225 | 8.725 | ... | ... | -0.98893 |
| 0.010327 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9 | -0.225 | 9.225 | ... | ... | -0.988894 |
| 0.009931 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.500 | -0.225 | 9.725 | ... | ... | -0.988858 |
| 0.009569 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10 | -0.225 | 10.225 | ... | ... | -0.988822 |
| 0.009237 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.500 | -0.225 | 10.725 | ... | ... | -0.988786 |
| 0.008933 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11 | -0.225 | 11.225 | ... | ... | -0.98875 |
| 0.008653 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.500 | -0.225 | 11.725 | ... | ... | -0.988714 |
| 0.008393 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12 | -0.225 | 12.225 | ... | ... | -0.988678 |
| 0.00815 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.500 | -0.225 | 12.725 | ... | ... | -0.988642 |
| 0.007926 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13 | -0.225 | 13.225 | ... | ... | -0.988607 |
| 0.007716 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.500 | -0.225 | 13.725 | ... | ... | -0.988571 |
| 0.007519 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14 | -0.225 | 14.225 | ... | ... | -0.988536 |
| 0.007334 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.500 | -0.225 | 14.725 | ... | ... | -0.988501 |
| 0.00716 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15 | -0.225 | 15.225 | ... | ... | -0.988465 |
| 0.006997 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.500 | -0.225 | 15.725 | ... | ... | -0.98843 |
| 0.006843 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16 | -0.225 | 16.225 | ... | ... | -0.988395 |
| 0.006697 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.500 | -0.225 | 16.725 | ... | ... | -0.98836 |
| 0.006558 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17 | -0.225 | 17.225 | ... | ... | -0.988325 |
| 0.006427 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.500 | -0.225 | 17.725 | ... | ... | -0.98829 |
| 0.006302 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18 | -0.225 | 18.225 | ... | ... | -0.988256 |
| 0.006183 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.500 | -0.225 | 18.725 | ... | ... | -0.988221 |
| 0.005963 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.500 | -0.225 | 19.725 | ... | ... | -0.988152 |
| 0.005761 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.500 | -0.225 | 20.725 | ... | ... | -0.988083 |
| 0.005576 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.500 | -0.225 | 21.725 | ... | ... | -0.988014 |
| 0.005406 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.500 | -0.225 | 22.725 | ... | ... | -0.987945 |
| 0.005249 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.500 | -0.225 | 23.725 | ... | ... | -0.987876 |
| 0.005104 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.500 | -0.225 | 24.725 | ... | ... | -0.987808 |
| 0.00497 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.500 | -0.225 | 25.725 | ... | ... | -0.98774 |
| 0.004844 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.500 | -0.225 | 26.725 | ... | ... | -0.987672 |
| 0.004726 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.500 | -0.225 | 27.725 | ... | ... | -0.987605 |
| 0.004616 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.500 | -0.225 | 28.725 | ... | ... | -0.987537 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.500 | -0.225 | 29.725 | ... | ... | -0.98747 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.500 | -0.225 | 30.725 | ... | ... | -0.987403 |
| 0.004324 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.500 | -0.225 | 31.725 | ... | ... | -0.987337 |
| 0.004238 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.500 | -0.225 | 32.725 | ... | ... | -0.98727 |
| 0.004156 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.500 | -0.225 | 33.725 | ... | ... | -0.987204 |
| 0.004078 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.500 | -0.225 | 34.725 | ... | ... | -0.987138 |
| 0.004005 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.500 | -0.225 | 35.725 | ... | ... | -0.987072 |
| 0.003935 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.500 | -0.225 | 36.725 | ... | ... | -0.987006 |
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.