Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998601 | ... | ... | 53.500 | -0.225 | 53.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.998601 | ... | ... | 52.500 | -0.225 | 52.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| 0.998601 | ... | ... | 51.500 | -0.225 | 51.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| 0.998601 | ... | ... | 50.500 | -0.225 | 50.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.998601 | ... | ... | 49.500 | -0.225 | 49.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001265 |
| 0.998601 | ... | ... | 48.500 | -0.225 | 48.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.998601 | ... | ... | 47.500 | -0.225 | 47.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00137 |
| 0.998601 | ... | ... | 46.500 | -0.225 | 46.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.998601 | ... | ... | 45.500 | -0.225 | 45.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.998601 | ... | ... | 44.500 | -0.225 | 44.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.998601 | ... | ... | 43.500 | -0.225 | 43.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| 0.998601 | ... | ... | 42.500 | -0.225 | 42.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.998601 | ... | ... | 41.500 | -0.225 | 41.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001724 |
| 0.998601 | ... | ... | 40.500 | -0.225 | 40.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.998601 | ... | ... | 39.500 | -0.225 | 39.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.998601 | ... | ... | 38.500 | -0.225 | 38.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| 0.998601 | ... | ... | 37.500 | -0.225 | 37.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.998601 | ... | ... | 36.500 | -0.225 | 36.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| 0.998601 | ... | ... | 35.500 | -0.225 | 35.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.998601 | ... | ... | 34.500 | -0.225 | 34.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.998601 | ... | ... | 33.500 | -0.225 | 33.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| 0.998601 | ... | ... | 32.500 | -0.225 | 32.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
| 0.998601 | ... | ... | 31.500 | -0.225 | 31.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| 0.998601 | ... | ... | 30.500 | -0.225 | 30.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| 0.998601 | ... | ... | 29.500 | -0.225 | 29.275 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| 0.998601 | ... | ... | 28.500 | -0.225 | 28.275 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| 0.998601 | ... | ... | 27.500 | -0.225 | 27.275 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| 0.998601 | ... | ... | 26.500 | -0.225 | 26.275 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| 0.998601 | ... | ... | 25.500 | -0.225 | 25.275 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| 0.998601 | ... | ... | 24.500 | -0.225 | 24.275 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| 0.998601 | ... | ... | 23.500 | -0.225 | 23.275 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
| 0.998601 | ... | ... | 22.500 | -0.225 | 22.275 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| 0.998601 | ... | ... | 21.500 | -0.225 | 21.275 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003903 |
| 0.998601 | ... | ... | 20.500 | -0.225 | 20.275 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004102 |
| 0.998601 | ... | ... | 20 | -0.225 | 19.775 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004207 |
| 0.998601 | ... | ... | 19.500 | -0.225 | 19.275 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| 0.998601 | ... | ... | 19 | -0.225 | 18.775 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004434 |
| 0.998601 | ... | ... | 18.500 | -0.225 | 18.275 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004555 |
| 0.998601 | ... | ... | 18 | -0.225 | 17.775 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004682 |
| 0.998601 | ... | ... | 17.500 | -0.225 | 17.275 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| 0.998601 | ... | ... | 17 | -0.225 | 16.775 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| 0.998601 | ... | ... | 16.500 | -0.225 | 16.275 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005101 |
| 0.998601 | ... | ... | 16 | -0.225 | 15.775 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005256 |
| 0.998601 | ... | ... | 15.500 | -0.225 | 15.275 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005419 |
| 0.998601 | ... | ... | 15 | -0.225 | 14.775 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| 0.998601 | ... | ... | 14.500 | -0.225 | 14.275 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| 0.998601 | ... | ... | 14 | -0.225 | 13.775 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00597 |
| 0.998601 | ... | ... | 13.500 | -0.225 | 13.275 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006177 |
| 0.998601 | ... | ... | 13 | -0.225 | 12.775 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006397 |
| 0.998601 | ... | ... | 12.500 | -0.225 | 12.275 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006633 |
| 0.998601 | ... | ... | 12 | -0.225 | 11.775 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006886 |
| 0.998601 | ... | ... | 11.500 | -0.225 | 11.275 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007158 |
| 0.998601 | ... | ... | 11 | -0.225 | 10.775 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00745 |
| 0.998601 | ... | ... | 10.500 | -0.225 | 10.275 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007767 |
| 0.998601 | ... | ... | 10 | -0.225 | 9.775 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008112 |
| 0.998601 | ... | ... | 9.500 | -0.225 | 9.275 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008487 |
| 0.998601 | ... | ... | 9 | -0.225 | 8.775 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008898 |
| 0.998601 | ... | ... | 8.500 | -0.225 | 8.275 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009351 |
| 0.998601 | ... | ... | 8 | -0.225 | 7.775 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009852 |
| 0.998601 | ... | ... | 7.500 | -0.225 | 7.275 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.010411 |
| 0.998601 | ... | ... | 7 | -0.225 | 6.775 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011037 |
| 0.998601 | ... | ... | 6.500 | -0.225 | 6.275 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011746 |
| 0.998601 | ... | ... | 6 | -0.225 | 5.775 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012554 |
| 0.998601 | ... | ... | 5.500 | -0.225 | 5.275 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013488 |
| 0.998601 | ... | ... | 5 | -0.225 | 4.775 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014578 |
| 0.998601 | ... | ... | 4.500 | -0.225 | 4.275 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015875 |
| 0.998601 | ... | ... | 4 | -0.225 | 3.775 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.017441 |
| 0.998601 | ... | ... | 3.500 | -0.225 | 3.275 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.019377 |
| 0.998601 | ... | ... | 3 | -0.225 | 2.775 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.021848 |
| 0.998601 | ... | ... | 2.500 | -0.225 | 2.275 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.025125 |
| 0.998601 | ... | ... | 2 | -0.225 | 1.775 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.029718 |
| 0.998601 | ... | ... | 1.500 | -0.200 | 1.300 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.05926 |
| 0.998601 | ... | ... | 1.050 | -0.200 | 0.850 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.148318 |
| 0.998601 | ... | ... | 0.625 | -0.150 | 0.475 | 690000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.306782 |
| 0.500919 | ... | ... | 0.325 | -0.100 | 0.225 | 695000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.496063 |
| 0.212827 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.647032 |
| 0.079098 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.732195 |
| 0.037698 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.725 | 0.225 | 1.500 | ... | ... | -0.782269 |
| 0.030768 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.225 | 0.225 | 2 | ... | ... | -0.808528 |
| 0.026229 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.725 | 0.225 | 2.500 | ... | ... | -0.827624 |
| 0.022996 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.225 | 0.225 | 3 | ... | ... | -0.842285 |
| 0.020563 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.725 | 0.225 | 3.500 | ... | ... | -0.853967 |
| 0.01866 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.225 | 0.225 | 4 | ... | ... | -0.86354 |
| 0.017124 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.725 | 0.225 | 4.500 | ... | ... | -0.871557 |
| 0.015854 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.225 | 0.225 | 5 | ... | ... | -0.878387 |
| 0.014789 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.725 | 0.225 | 5.500 | ... | ... | -0.884286 |
| 0.013876 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.225 | 0.225 | 6 | ... | ... | -0.889445 |
| 0.013089 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.725 | 0.225 | 6.500 | ... | ... | -0.893996 |
| 0.012399 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.225 | 0.225 | 7 | ... | ... | -0.89805 |
| 0.011791 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.725 | 0.225 | 7.500 | ... | ... | -0.901683 |
| 0.01125 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.225 | 0.225 | 8 | ... | ... | -0.904965 |
| 0.010765 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.725 | 0.225 | 8.500 | ... | ... | -0.907942 |
| 0.010327 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.225 | 0.225 | 9 | ... | ... | -0.910659 |
| 0.00993 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.725 | 0.225 | 9.500 | ... | ... | -0.91315 |
| 0.009569 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.225 | 0.225 | 10 | ... | ... | -0.915441 |
| 0.009237 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.725 | 0.225 | 10.500 | ... | ... | -0.917557 |
| 0.008933 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.225 | 0.225 | 11 | ... | ... | -0.919519 |
| 0.008653 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.725 | 0.225 | 11.500 | ... | ... | -0.921342 |
| 0.008392 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.225 | 0.225 | 12 | ... | ... | -0.923042 |
| 0.00815 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.725 | 0.225 | 12.500 | ... | ... | -0.92463 |
| 0.007926 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.225 | 0.225 | 13 | ... | ... | -0.926118 |
| 0.007716 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.725 | 0.225 | 13.500 | ... | ... | -0.927516 |
| 0.007519 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.225 | 0.225 | 14 | ... | ... | -0.928831 |
| 0.007334 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.725 | 0.225 | 14.500 | ... | ... | -0.93007 |
| 0.00716 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.225 | 0.225 | 15 | ... | ... | -0.93124 |
| 0.006997 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.725 | 0.225 | 15.500 | ... | ... | -0.932348 |
| 0.006843 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.225 | 0.225 | 16 | ... | ... | -0.933397 |
| 0.006697 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.725 | 0.225 | 16.500 | ... | ... | -0.934392 |
| 0.006558 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.225 | 0.225 | 17 | ... | ... | -0.935338 |
| 0.006427 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.725 | 0.225 | 17.500 | ... | ... | -0.936238 |
| 0.006302 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.225 | 0.225 | 18 | ... | ... | -0.937096 |
| 0.006183 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.725 | 0.225 | 18.500 | ... | ... | -0.937913 |
| 0.005962 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.725 | 0.225 | 19.500 | ... | ... | -0.939441 |
| 0.005761 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.725 | 0.225 | 20.500 | ... | ... | -0.940838 |
| 0.005576 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.725 | 0.225 | 21.500 | ... | ... | -0.942123 |
| 0.005406 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.725 | 0.225 | 22.500 | ... | ... | -0.943307 |
| 0.005249 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.725 | 0.225 | 23.500 | ... | ... | -0.944402 |
| 0.005104 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.725 | 0.225 | 24.500 | ... | ... | -0.945417 |
| 0.00497 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.725 | 0.225 | 25.500 | ... | ... | -0.946361 |
| 0.004844 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.725 | 0.225 | 26.500 | ... | ... | -0.947241 |
| 0.004726 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.725 | 0.225 | 27.500 | ... | ... | -0.948063 |
| 0.004616 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.725 | 0.225 | 28.500 | ... | ... | -0.948833 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.949554 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.725 | 0.225 | 30.500 | ... | ... | -0.950232 |
| 0.004324 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.725 | 0.225 | 31.500 | ... | ... | -0.95087 |
| 0.004238 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.725 | 0.225 | 32.500 | ... | ... | -0.951471 |
| 0.004156 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.725 | 0.225 | 33.500 | ... | ... | -0.952038 |
| 0.004078 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.725 | 0.225 | 34.500 | ... | ... | -0.952574 |
| 0.004005 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.725 | 0.225 | 35.500 | ... | ... | -0.953082 |
| 0.003935 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.725 | 0.225 | 36.500 | ... | ... | -0.953562 |
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.