Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994522 | ... | ... | 53.500 | -0.250 | 53.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| 0.994392 | ... | ... | 52.500 | -0.250 | 52.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| 0.994266 | ... | ... | 51.500 | -0.250 | 51.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| 0.994142 | ... | ... | 50.500 | -0.250 | 50.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001221 |
| 0.994021 | ... | ... | 49.500 | -0.250 | 49.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001273 |
| 0.993903 | ... | ... | 48.500 | -0.250 | 48.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001325 |
| 0.993787 | ... | ... | 47.500 | -0.250 | 47.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001379 |
| 0.993673 | ... | ... | 46.500 | -0.250 | 46.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| 0.993561 | ... | ... | 45.500 | -0.250 | 45.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| 0.993451 | ... | ... | 44.500 | -0.250 | 44.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001549 |
| 0.993342 | ... | ... | 43.500 | -0.250 | 43.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.993236 | ... | ... | 42.500 | -0.250 | 42.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.99313 | ... | ... | 41.500 | -0.250 | 41.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.993027 | ... | ... | 40.500 | -0.250 | 40.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| 0.992924 | ... | ... | 39.500 | -0.250 | 39.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001872 |
| 0.992823 | ... | ... | 38.500 | -0.250 | 38.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001944 |
| 0.992723 | ... | ... | 37.500 | -0.250 | 37.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| 0.992625 | ... | ... | 36.500 | -0.250 | 36.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| 0.992527 | ... | ... | 35.500 | -0.250 | 35.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| 0.992431 | ... | ... | 34.500 | -0.250 | 34.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| 0.992335 | ... | ... | 33.500 | -0.250 | 33.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
| 0.992241 | ... | ... | 32.500 | -0.250 | 32.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002448 |
| 0.992147 | ... | ... | 31.500 | -0.250 | 31.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| 0.992055 | ... | ... | 30.500 | -0.250 | 30.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| 0.991963 | ... | ... | 29.500 | -0.250 | 29.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002762 |
| 0.991872 | ... | ... | 28.500 | -0.250 | 28.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| 0.991782 | ... | ... | 27.500 | -0.250 | 27.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| 0.991692 | ... | ... | 26.500 | -0.250 | 26.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003134 |
| 0.991604 | ... | ... | 25.500 | -0.250 | 25.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| 0.991516 | ... | ... | 24.500 | -0.250 | 24.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003425 |
| 0.991429 | ... | ... | 23.500 | -0.250 | 23.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| 0.991342 | ... | ... | 22.500 | -0.250 | 22.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00376 |
| 0.991256 | ... | ... | 21.500 | -0.250 | 21.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
| 0.991171 | ... | ... | 20.500 | -0.250 | 20.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004151 |
| 0.991129 | ... | ... | 20 | -0.250 | 19.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004259 |
| 0.991087 | ... | ... | 19.500 | -0.250 | 19.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| 0.991045 | ... | ... | 19 | -0.250 | 18.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00449 |
| 0.991003 | ... | ... | 18.500 | -0.250 | 18.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004614 |
| 0.990961 | ... | ... | 18 | -0.250 | 17.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004744 |
| 0.990919 | ... | ... | 17.500 | -0.250 | 17.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00488 |
| 0.990878 | ... | ... | 17 | -0.250 | 16.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005023 |
| 0.990836 | ... | ... | 16.500 | -0.250 | 16.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005174 |
| 0.990795 | ... | ... | 16 | -0.250 | 15.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
| 0.990754 | ... | ... | 15.500 | -0.250 | 15.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005502 |
| 0.990713 | ... | ... | 15 | -0.250 | 14.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005679 |
| 0.990672 | ... | ... | 14.500 | -0.250 | 14.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005868 |
| 0.990631 | ... | ... | 14 | -0.250 | 13.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006069 |
| 0.99059 | ... | ... | 13.500 | -0.250 | 13.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006283 |
| 0.99055 | ... | ... | 13 | -0.250 | 12.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00651 |
| 0.990509 | ... | ... | 12.500 | -0.250 | 12.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006754 |
| 0.990469 | ... | ... | 12 | -0.250 | 11.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007017 |
| 0.990429 | ... | ... | 11.500 | -0.250 | 11.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007299 |
| 0.990389 | ... | ... | 11 | -0.250 | 10.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007603 |
| 0.990349 | ... | ... | 10.500 | -0.250 | 10.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007933 |
| 0.99031 | ... | ... | 10 | -0.250 | 9.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008293 |
| 0.99027 | ... | ... | 9.500 | -0.250 | 9.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008685 |
| 0.990231 | ... | ... | 9 | -0.250 | 8.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009116 |
| 0.990191 | ... | ... | 8.500 | -0.250 | 8.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009593 |
| 0.990152 | ... | ... | 8 | -0.250 | 7.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.010121 |
| 0.990113 | ... | ... | 7.500 | -0.250 | 7.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010712 |
| 0.990074 | ... | ... | 7 | -0.250 | 6.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011378 |
| 0.990035 | ... | ... | 6.500 | -0.250 | 6.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.012134 |
| 0.989997 | ... | ... | 6 | -0.250 | 5.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.013001 |
| 0.989958 | ... | ... | 5.500 | -0.250 | 5.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.01401 |
| 0.98992 | ... | ... | 5 | -0.250 | 4.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.015196 |
| 0.989881 | ... | ... | 4.500 | -0.250 | 4.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.016615 |
| 0.989843 | ... | ... | 4 | -0.250 | 3.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.018353 |
| 0.989805 | ... | ... | 3.500 | -0.250 | 3.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.020532 |
| 0.989767 | ... | ... | 3 | -0.250 | 2.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.023361 |
| 0.989729 | ... | ... | 2.500 | -0.250 | 2.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.027207 |
| 0.989691 | ... | ... | 2 | -0.250 | 1.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.032804 |
| 0.989653 | ... | ... | 1.500 | -0.250 | 1.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.041855 |
| 0.857679 | ... | ... | 1.025 | -0.225 | 0.800 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.139535 |
| 0.652246 | ... | ... | 0.600 | -0.200 | 0.400 | 690000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.346259 |
| 0.349681 | ... | ... | 0.275 | -0.125 | 0.150 | 695000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.648819 |
| 0.14178 | ... | ... | 0.100 | -0.050 | 0.050 | 700000 | 0.800 | 0.200 | 0.600 | ... | ... | -0.855404 |
| 0.0428 | ... | ... | 0.025 | -0.013 | 0.013 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.989465 |
| 0.033827 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.750 | 0.250 | 1.500 | ... | ... | -0.989427 |
| 0.028289 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.250 | 0.250 | 2 | ... | ... | -0.98939 |
| 0.024491 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.750 | 0.250 | 2.500 | ... | ... | -0.989353 |
| 0.021704 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.250 | 0.250 | 3 | ... | ... | -0.989315 |
| 0.01956 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.750 | 0.250 | 3.500 | ... | ... | -0.989278 |
| 0.017854 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.250 | 0.250 | 4 | ... | ... | -0.989241 |
| 0.016463 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.750 | 0.250 | 4.500 | ... | ... | -0.989203 |
| 0.015303 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.250 | 0.250 | 5 | ... | ... | -0.989166 |
| 0.014318 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.750 | 0.250 | 5.500 | ... | ... | -0.989129 |
| 0.013473 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.250 | 0.250 | 6 | ... | ... | -0.989092 |
| 0.012735 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.750 | 0.250 | 6.500 | ... | ... | -0.989056 |
| 0.012089 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.250 | 0.250 | 7 | ... | ... | -0.989019 |
| 0.011515 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.750 | 0.250 | 7.500 | ... | ... | -0.988982 |
| 0.011003 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.250 | 0.250 | 8 | ... | ... | -0.988946 |
| 0.010543 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.750 | 0.250 | 8.500 | ... | ... | -0.98891 |
| 0.010127 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.250 | 0.250 | 9 | ... | ... | -0.988873 |
| 0.009748 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.750 | 0.250 | 9.500 | ... | ... | -0.988837 |
| 0.009402 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.250 | 0.250 | 10 | ... | ... | -0.988801 |
| 0.009085 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.750 | 0.250 | 10.500 | ... | ... | -0.988765 |
| 0.008793 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.250 | 0.250 | 11 | ... | ... | -0.988729 |
| 0.008523 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.750 | 0.250 | 11.500 | ... | ... | -0.988693 |
| 0.008272 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.250 | 0.250 | 12 | ... | ... | -0.988657 |
| 0.008039 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.750 | 0.250 | 12.500 | ... | ... | -0.988621 |
| 0.007822 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.250 | 0.250 | 13 | ... | ... | -0.988586 |
| 0.007619 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.750 | 0.250 | 13.500 | ... | ... | -0.98855 |
| 0.007428 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.250 | 0.250 | 14 | ... | ... | -0.988515 |
| 0.007248 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.750 | 0.250 | 14.500 | ... | ... | -0.988479 |
| 0.00708 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.250 | 0.250 | 15 | ... | ... | -0.988444 |
| 0.006922 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.988409 |
| 0.006772 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.250 | 0.250 | 16 | ... | ... | -0.988374 |
| 0.006629 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.750 | 0.250 | 16.500 | ... | ... | -0.988338 |
| 0.006494 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.250 | 0.250 | 17 | ... | ... | -0.988303 |
| 0.006366 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.750 | 0.250 | 17.500 | ... | ... | -0.988269 |
| 0.006245 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.250 | 0.250 | 18 | ... | ... | -0.988234 |
| 0.006129 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.750 | 0.250 | 18.500 | ... | ... | -0.988199 |
| 0.005913 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.750 | 0.250 | 19.500 | ... | ... | -0.988129 |
| 0.005716 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.750 | 0.250 | 20.500 | ... | ... | -0.98806 |
| 0.005535 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.750 | 0.250 | 21.500 | ... | ... | -0.987991 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.750 | 0.250 | 22.500 | ... | ... | -0.987922 |
| 0.005215 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.750 | 0.250 | 23.500 | ... | ... | -0.987854 |
| 0.005073 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.750 | 0.250 | 24.500 | ... | ... | -0.987785 |
| 0.00494 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.750 | 0.250 | 25.500 | ... | ... | -0.987717 |
| 0.004816 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.750 | 0.250 | 26.500 | ... | ... | -0.987649 |
| 0.0047 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.750 | 0.250 | 27.500 | ... | ... | -0.987581 |
| 0.004592 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.750 | 0.250 | 28.500 | ... | ... | -0.987514 |
| 0.004491 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.750 | 0.250 | 29.500 | ... | ... | -0.987446 |
| 0.004395 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.750 | 0.250 | 30.500 | ... | ... | -0.987379 |
| 0.004305 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.750 | 0.250 | 31.500 | ... | ... | -0.987312 |
| 0.00422 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.750 | 0.250 | 32.500 | ... | ... | -0.987246 |
| 0.004139 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.750 | 0.250 | 33.500 | ... | ... | -0.987179 |
| 0.004063 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.750 | 0.250 | 34.500 | ... | ... | -0.987113 |
| 0.00399 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.750 | 0.250 | 35.500 | ... | ... | -0.987047 |
| 0.003921 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.750 | 0.250 | 36.500 | ... | ... | -0.986981 |
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.