Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976925 | ... | ... | 47 | 0 | 47 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| 0.976444 | ... | ... | 46 | 0 | 46 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001376 |
| 0.975973 | ... | ... | 45 | 0 | 45 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001435 |
| 0.97551 | ... | ... | 44 | 0 | 44 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| 0.975057 | ... | ... | 43 | 0 | 43 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001557 |
| 0.974611 | ... | ... | 42 | 0 | 42 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
| 0.974172 | ... | ... | 41 | 0 | 41 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001687 |
| 0.973741 | ... | ... | 40 | 0 | 40 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001755 |
| 0.973315 | ... | ... | 39 | 0 | 39 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| 0.972896 | ... | ... | 38 | 0 | 38 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0019 |
| 0.972483 | ... | ... | 37 | 0 | 37 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| 0.972075 | ... | ... | 36 | 0 | 36 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| 0.971672 | ... | ... | 35 | 0 | 35 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
| 0.971275 | ... | ... | 34 | 0 | 34 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
| 0.970881 | ... | ... | 33 | 0 | 33 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| 0.970493 | ... | ... | 32 | 0 | 32 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| 0.970108 | ... | ... | 31 | 0 | 31 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| 0.969728 | ... | ... | 30 | 0 | 30 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| 0.969351 | ... | ... | 29 | 0 | 29 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| 0.968979 | ... | ... | 28 | 0 | 28 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| 0.96861 | ... | ... | 27 | 0 | 27 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| 0.968244 | ... | ... | 26 | 0 | 26 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| 0.967881 | ... | ... | 25 | 0 | 25 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003259 |
| 0.967522 | ... | ... | 24 | 0 | 24 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003412 |
| 0.967166 | ... | ... | 23 | 0 | 23 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003577 |
| 0.966813 | ... | ... | 22 | 0 | 22 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
| 0.966463 | ... | ... | 21 | 0 | 21 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003946 |
| 0.966115 | ... | ... | 20 | 0 | 20 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004154 |
| 0.96577 | ... | ... | 19 | 0 | 19 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004381 |
| 0.965428 | ... | ... | 18 | 0 | 18 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004629 |
| 0.965258 | ... | ... | 17.500 | 0 | 17.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004762 |
| 0.965088 | ... | ... | 17 | 0 | 17 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
| 0.964919 | ... | ... | 16.500 | 0 | 16.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005049 |
| 0.96475 | ... | ... | 16 | 0 | 16 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005204 |
| 0.964583 | ... | ... | 15.500 | 0 | 15.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005368 |
| 0.964415 | ... | ... | 15 | 0 | 15 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005541 |
| 0.964249 | ... | ... | 14.500 | 0 | 14.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005724 |
| 0.964083 | ... | ... | 14 | 0 | 14 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005919 |
| 0.963917 | ... | ... | 13.500 | 0 | 13.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006126 |
| 0.963752 | ... | ... | 13 | 0 | 13 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006346 |
| 0.963588 | ... | ... | 12.500 | 0 | 12.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006582 |
| 0.963424 | ... | ... | 12 | 0 | 12 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006835 |
| 0.96326 | ... | ... | 11.500 | 0 | 11.500 | 545000 | 0.025 | 0 | 0.025 | ... | ... | -0.012228 |
| 0.963097 | ... | ... | 11 | 0 | 11 | 550000 | 0.025 | 0 | 0.025 | ... | ... | -0.012719 |
| 0.962935 | ... | ... | 10.500 | 0 | 10.500 | 555000 | 0.050 | 0 | 0.050 | ... | ... | -0.022319 |
| 0.955656 | ... | ... | 10.050 | -0.025 | 10.025 | 560000 | 0.075 | 0 | 0.075 | ... | ... | -0.031185 |
| 0.942158 | ... | ... | 9.575 | 0 | 9.575 | 565000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.039789 |
| 0.934889 | ... | ... | 9.125 | -0.025 | 9.100 | 570000 | 0.150 | 0 | 0.150 | ... | ... | -0.054623 |
| 0.921865 | ... | ... | 8.650 | 0 | 8.650 | 575000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.063072 |
| 0.908963 | ... | ... | 8.200 | 0 | 8.200 | 580000 | 0.225 | 0 | 0.225 | ... | ... | -0.077298 |
| 0.895973 | ... | ... | 7.750 | 0 | 7.750 | 585000 | 0.275 | 0 | 0.275 | ... | ... | -0.091388 |
| 0.882727 | ... | ... | 7.300 | 0 | 7.300 | 590000 | 0.350 | 0 | 0.350 | ... | ... | -0.110149 |
| 0.864888 | ... | ... | 6.875 | 0 | 6.875 | 595000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.12441 |
| 0.84697 | ... | ... | 6.450 | 0 | 6.450 | 600000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.143152 |
| 0.825247 | ... | ... | 6.050 | 0 | 6.050 | 605000 | 0.575 | 0 | 0.575 | ... | ... | -0.165649 |
| 0.803533 | ... | ... | 5.650 | 0 | 5.650 | 610000 | 0.675 | 0 | 0.675 | ... | ... | -0.187998 |
| 0.778742 | ... | ... | 5.275 | 0 | 5.275 | 615000 | 0.800 | 0 | 0.800 | ... | ... | -0.213341 |
| 0.753956 | ... | ... | 4.900 | 0 | 4.900 | 620000 | 0.925 | 0 | 0.925 | ... | ... | -0.238566 |
| 0.728832 | ... | ... | 4.550 | -0.025 | 4.525 | 625000 | 1.050 | -0.025 | 1.075 | ... | ... | -0.264036 |
| 0.699432 | ... | ... | 4.200 | 0 | 4.200 | 630000 | 1.225 | 0 | 1.225 | ... | ... | -0.293687 |
| 0.670256 | ... | ... | 3.875 | 0 | 3.875 | 635000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.321579 |
| 0.640895 | ... | ... | 3.575 | -0.025 | 3.550 | 640000 | 1.575 | 0 | 1.575 | ... | ... | -0.352448 |
| 0.609379 | ... | ... | 3.275 | 0 | 3.275 | 645000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.383154 |
| 0.578621 | ... | ... | 3 | -0.025 | 2.975 | 650000 | 2 | 0 | 2 | ... | ... | -0.41457 |
| 0.54684 | ... | ... | 2.725 | 0 | 2.725 | 655000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.446007 |
| 0.515183 | ... | ... | 2.500 | -0.025 | 2.475 | 660000 | 2.475 | -0.025 | 2.500 | ... | ... | -0.477683 |
| 0.483749 | ... | ... | 2.250 | 0 | 2.250 | 665000 | 2.750 | 0 | 2.750 | ... | ... | -0.509044 |
| 0.452268 | 2 | 2 | 2.050 | -0.025 | 2.025 | 670000 | 3.025 | 0 | 3.025 | ... | ... | -0.540362 |
| 0.421491 | ... | ... | 1.850 | -0.025 | 1.825 | 675000 | 3.325 | 0 | 3.325 | ... | ... | -0.570888 |
| 0.39198 | ... | ... | 1.650 | 0 | 1.650 | 680000 | 3.625 | -0.025 | 3.650 | ... | ... | -0.601508 |
| 0.362544 | ... | ... | 1.475 | 0 | 1.475 | 685000 | 3.950 | -0.025 | 3.975 | ... | ... | -0.630826 |
| 0.334897 | ... | ... | 1.325 | 0 | 1.325 | 690000 | 4.300 | 0 | 4.300 | ... | ... | -0.658264 |
| 0.307263 | ... | ... | 1.175 | 0 | 1.175 | 695000 | 4.650 | -0.025 | 4.675 | ... | ... | -0.685605 |
| 0.28199 | ... | ... | 1.050 | 0 | 1.050 | 700000 | 5.025 | 0 | 5.025 | ... | ... | -0.710501 |
| 0.256727 | ... | ... | 0.925 | 0 | 0.925 | 705000 | 5.400 | 0 | 5.400 | ... | ... | -0.735299 |
| 0.231172 | ... | ... | 0.825 | -0.025 | 0.800 | 710000 | 5.775 | -0.025 | 5.800 | ... | ... | -0.760285 |
| 0.212243 | ... | ... | 0.725 | 0 | 0.725 | 715000 | 6.175 | -0.025 | 6.200 | ... | ... | -0.782153 |
| 0.18986 | ... | ... | 0.650 | -0.025 | 0.625 | 720000 | 6.600 | 0 | 6.600 | ... | ... | -0.80027 |
| 0.171231 | ... | ... | 0.550 | 0 | 0.550 | 725000 | 7.025 | 0 | 7.025 | ... | ... | -0.818126 |
| 0.152579 | ... | ... | 0.500 | -0.025 | 0.475 | 730000 | 7.450 | 0 | 7.450 | ... | ... | -0.835893 |
| 0.138457 | ... | ... | 0.425 | 0 | 0.425 | 735000 | 7.875 | 0 | 7.875 | ... | ... | -0.853753 |
| 0.119501 | ... | ... | 0.375 | -0.025 | 0.350 | 740000 | 8.325 | 0 | 8.325 | ... | ... | -0.866956 |
| 0.105336 | ... | ... | 0.325 | -0.025 | 0.300 | 745000 | 8.775 | 0 | 8.775 | ... | ... | -0.880017 |
| 0.096704 | ... | ... | 0.275 | 0 | 0.275 | 750000 | 9.225 | 0 | 9.225 | ... | ... | -0.893051 |
| 0.08251 | ... | ... | 0.250 | -0.025 | 0.225 | 755000 | 9.675 | -0.025 | 9.700 | ... | ... | -0.906192 |
| 0.074161 | ... | ... | 0.200 | 0 | 0.200 | 760000 | 10.150 | 0 | 10.150 | ... | ... | -0.913579 |
| 0.065923 | ... | ... | 0.175 | 0 | 0.175 | 765000 | 10.625 | 0 | 10.625 | ... | ... | -0.920786 |
| 0.057731 | ... | ... | 0.150 | 0 | 0.150 | 770000 | 11.100 | 0 | 11.100 | ... | ... | -0.927857 |
| 0.049511 | ... | ... | 0.125 | 0 | 0.125 | 775000 | 11.575 | 0 | 11.575 | ... | ... | -0.934839 |
| 0.041165 | ... | ... | 0.100 | 0 | 0.100 | 780000 | 12.050 | 0 | 12.050 | ... | ... | -0.941779 |
| 0.040134 | ... | ... | 0.100 | 0 | 0.100 | 785000 | 12.550 | 0 | 12.550 | ... | ... | -0.942105 |
| 0.031758 | ... | ... | 0.075 | 0 | 0.075 | 790000 | 13.025 | 0 | 13.025 | ... | ... | -0.948826 |
| 0.031005 | ... | ... | 0.075 | 0 | 0.075 | 795000 | 13.525 | 0 | 13.525 | ... | ... | -0.948902 |
| 0.022362 | ... | ... | 0.050 | 0 | 0.050 | 800000 | 14.025 | 0 | 14.025 | ... | ... | -0.948963 |
| 0.021856 | ... | ... | 0.050 | 0 | 0.050 | 805000 | 14.500 | 0 | 14.500 | ... | ... | -0.955343 |
| 0.0125 | ... | ... | 0.050 | -0.025 | 0.025 | 810000 | 15 | 0 | 15 | ... | ... | -0.9552 |
| 0.012226 | ... | ... | 0.025 | 0 | 0.025 | 815000 | 15.500 | 0 | 15.500 | ... | ... | -0.955057 |
| 0.011967 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 16 | 0 | 16 | ... | ... | -0.954915 |
| 0.011721 | ... | ... | 0.025 | 0 | 0.025 | 825000 | 16.500 | 0 | 16.500 | ... | ... | -0.954772 |
| 0.011488 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 17 | 0 | 17 | ... | ... | -0.95463 |
| 0.011267 | ... | ... | 0.025 | 0 | 0.025 | 835000 | 17.500 | 0 | 17.500 | ... | ... | -0.954489 |
| 0.006335 | ... | ... | 0.025 | -0.013 | 0.013 | 840000 | 18 | 0 | 18 | ... | ... | -0.954347 |
| 0.006104 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 19 | 0 | 19 | ... | ... | -0.954065 |
| 0.005893 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 20 | 0 | 20 | ... | ... | -0.953784 |
| 0.005701 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 21 | 0 | 21 | ... | ... | -0.953504 |
| 0.005524 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 22 | 0 | 22 | ... | ... | -0.953225 |
| 0.005361 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 23 | 0 | 23 | ... | ... | -0.952947 |
| 0.005211 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 24 | 0 | 24 | ... | ... | -0.95267 |
| 0.005071 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 25 | 0 | 25 | ... | ... | -0.952394 |
| 0.004942 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 26 | 0 | 26 | ... | ... | -0.952119 |
| 0.00482 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 27 | 0 | 27 | ... | ... | -0.951845 |
| 0.004706 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 28 | 0 | 28 | ... | ... | -0.951572 |
| 0.0046 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 29 | 0 | 29 | ... | ... | -0.9513 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 30 | 0 | 30 | ... | ... | -0.951028 |
| 0.004406 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 31 | 0 | 31 | ... | ... | -0.950758 |
| 0.004317 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 32 | 0 | 32 | ... | ... | -0.950488 |
| 0.004233 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 33 | 0 | 33 | ... | ... | -0.950219 |
| 0.004154 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 34 | 0 | 34 | ... | ... | -0.949951 |
| 0.004079 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 35 | 0 | 35 | ... | ... | -0.949684 |
| 0.004007 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 36 | 0 | 36 | ... | ... | -0.949418 |
| 0.003939 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 37 | 0 | 37 | ... | ... | -0.949153 |
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.