Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992873 | ... | ... | 53.975 | -0.475 | 53.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001068 |
| 0.992704 | ... | ... | 52.975 | -0.475 | 52.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| 0.99254 | ... | ... | 51.975 | -0.475 | 51.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| 0.992379 | ... | ... | 50.975 | -0.475 | 50.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| 0.992222 | ... | ... | 49.975 | -0.475 | 49.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001265 |
| 0.992068 | ... | ... | 48.975 | -0.475 | 48.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001317 |
| 0.991917 | ... | ... | 47.975 | -0.475 | 47.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00137 |
| 0.991769 | ... | ... | 46.975 | -0.475 | 46.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001425 |
| 0.991623 | ... | ... | 45.975 | -0.475 | 45.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001481 |
| 0.99148 | ... | ... | 44.975 | -0.475 | 44.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.991339 | ... | ... | 43.975 | -0.475 | 43.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| 0.9912 | ... | ... | 42.975 | -0.475 | 42.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| 0.991063 | ... | ... | 41.975 | -0.475 | 41.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001724 |
| 0.990929 | ... | ... | 40.975 | -0.475 | 40.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.990795 | ... | ... | 39.975 | -0.475 | 39.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.990664 | ... | ... | 38.975 | -0.475 | 38.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| 0.990534 | ... | ... | 37.975 | -0.475 | 37.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002004 |
| 0.990406 | ... | ... | 36.975 | -0.475 | 36.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| 0.990279 | ... | ... | 35.975 | -0.475 | 35.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| 0.990154 | ... | ... | 34.975 | -0.475 | 34.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.990029 | ... | ... | 33.975 | -0.475 | 33.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| 0.989907 | ... | ... | 32.975 | -0.475 | 32.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
| 0.989785 | ... | ... | 31.975 | -0.475 | 31.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| 0.989665 | ... | ... | 30.975 | -0.475 | 30.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| 0.989545 | ... | ... | 29.975 | -0.475 | 29.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002737 |
| 0.989427 | ... | ... | 28.975 | -0.475 | 28.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
| 0.98931 | ... | ... | 27.975 | -0.475 | 27.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| 0.989194 | ... | ... | 26.975 | -0.475 | 26.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| 0.989079 | ... | ... | 25.975 | -0.475 | 25.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003242 |
| 0.988964 | ... | ... | 24.975 | -0.475 | 24.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| 0.988851 | ... | ... | 23.975 | -0.475 | 23.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| 0.988739 | ... | ... | 22.975 | -0.475 | 22.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| 0.988627 | ... | ... | 21.975 | -0.475 | 21.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| 0.988516 | ... | ... | 20.975 | -0.475 | 20.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| 0.988461 | ... | ... | 20.475 | -0.475 | 20 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004207 |
| 0.988406 | ... | ... | 19.975 | -0.475 | 19.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| 0.988352 | ... | ... | 19.475 | -0.475 | 19 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004433 |
| 0.988297 | ... | ... | 18.975 | -0.475 | 18.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004554 |
| 0.988243 | ... | ... | 18.475 | -0.475 | 18 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004681 |
| 0.988189 | ... | ... | 17.975 | -0.475 | 17.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| 0.988135 | ... | ... | 17.475 | -0.475 | 17 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| 0.988081 | ... | ... | 16.975 | -0.475 | 16.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.0051 |
| 0.988028 | ... | ... | 16.475 | -0.475 | 16 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005255 |
| 0.987974 | ... | ... | 15.975 | -0.475 | 15.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005419 |
| 0.987921 | ... | ... | 15.475 | -0.475 | 15 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| 0.987868 | ... | ... | 14.975 | -0.475 | 14.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| 0.987815 | ... | ... | 14.475 | -0.475 | 14 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005969 |
| 0.987762 | ... | ... | 13.975 | -0.475 | 13.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006177 |
| 0.987709 | ... | ... | 13.475 | -0.475 | 13 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006397 |
| 0.987657 | ... | ... | 12.975 | -0.475 | 12.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006632 |
| 0.987604 | ... | ... | 12.475 | -0.475 | 12 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006885 |
| 0.987552 | ... | ... | 11.975 | -0.475 | 11.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007158 |
| 0.9875 | ... | ... | 11.475 | -0.475 | 11 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00745 |
| 0.987448 | ... | ... | 10.975 | -0.475 | 10.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007766 |
| 0.987397 | ... | ... | 10.475 | -0.475 | 10 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.008111 |
| 0.987345 | ... | ... | 9.975 | -0.475 | 9.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008487 |
| 0.987294 | ... | ... | 9.475 | -0.475 | 9 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008897 |
| 0.987243 | ... | ... | 8.975 | -0.475 | 8.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.009351 |
| 0.987192 | ... | ... | 8.475 | -0.475 | 8 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009851 |
| 0.987141 | ... | ... | 7.975 | -0.475 | 7.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.01041 |
| 0.98709 | ... | ... | 7.475 | -0.475 | 7 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011036 |
| 0.98704 | ... | ... | 6.975 | -0.475 | 6.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011745 |
| 0.98699 | ... | ... | 6.475 | -0.475 | 6 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.012553 |
| 0.986939 | ... | ... | 5.975 | -0.475 | 5.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.013487 |
| 0.986889 | ... | ... | 5.475 | -0.475 | 5 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.014577 |
| 0.98684 | ... | ... | 4.975 | -0.475 | 4.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.015874 |
| 0.98679 | ... | ... | 4.475 | -0.475 | 4 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.017439 |
| 0.98674 | ... | ... | 3.975 | -0.475 | 3.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.019376 |
| 0.986691 | ... | ... | 3.475 | -0.475 | 3 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.021845 |
| 0.986641 | ... | ... | 2.975 | -0.475 | 2.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.025122 |
| 0.986592 | ... | ... | 2.475 | -0.475 | 2 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.029714 |
| 0.986542 | ... | ... | 1.975 | -0.475 | 1.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.03671 |
| 0.877421 | ... | ... | 1.475 | -0.425 | 1.050 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.118342 |
| 0.73724 | ... | ... | 1.025 | -0.400 | 0.625 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.260243 |
| 0.501438 | ... | ... | 0.625 | -0.300 | 0.325 | 695000 | 0.325 | 0.175 | 0.150 | ... | ... | -0.496761 |
| 0.263927 | ... | ... | 0.325 | -0.200 | 0.125 | 700000 | 0.625 | 0.275 | 0.350 | ... | ... | -0.733538 |
| 0.079087 | ... | ... | 0.125 | -0.100 | 0.025 | 705000 | 1.025 | 0.375 | 0.650 | ... | ... | -0.915531 |
| 0.037693 | ... | ... | 0.050 | -0.038 | 0.013 | 710000 | 1.500 | 0.425 | 1.075 | ... | ... | -0.986248 |
| 0.030765 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 2 | 0.475 | 1.525 | ... | ... | -0.9862 |
| 0.026226 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.986152 |
| 0.022993 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3 | 0.475 | 2.525 | ... | ... | -0.986103 |
| 0.020561 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.500 | 0.475 | 3.025 | ... | ... | -0.986055 |
| 0.018658 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4 | 0.475 | 3.525 | ... | ... | -0.986007 |
| 0.017123 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.500 | 0.475 | 4.025 | ... | ... | -0.985959 |
| 0.015852 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5 | 0.475 | 4.525 | ... | ... | -0.98591 |
| 0.014787 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.500 | 0.475 | 5.025 | ... | ... | -0.985862 |
| 0.013875 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6 | 0.475 | 5.525 | ... | ... | -0.985814 |
| 0.013088 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.500 | 0.475 | 6.025 | ... | ... | -0.985767 |
| 0.012398 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7 | 0.475 | 6.525 | ... | ... | -0.985719 |
| 0.01179 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.500 | 0.475 | 7.025 | ... | ... | -0.985671 |
| 0.011249 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8 | 0.475 | 7.525 | ... | ... | -0.985624 |
| 0.010764 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.500 | 0.475 | 8.025 | ... | ... | -0.985577 |
| 0.010326 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9 | 0.475 | 8.525 | ... | ... | -0.98553 |
| 0.009929 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.500 | 0.475 | 9.025 | ... | ... | -0.985483 |
| 0.009568 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10 | 0.475 | 9.525 | ... | ... | -0.985436 |
| 0.009236 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.500 | 0.475 | 10.025 | ... | ... | -0.985389 |
| 0.008932 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11 | 0.475 | 10.525 | ... | ... | -0.985342 |
| 0.008652 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.500 | 0.475 | 11.025 | ... | ... | -0.985295 |
| 0.008392 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12 | 0.475 | 11.525 | ... | ... | -0.985249 |
| 0.008149 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.500 | 0.475 | 12.025 | ... | ... | -0.985202 |
| 0.007925 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13 | 0.475 | 12.525 | ... | ... | -0.985156 |
| 0.007715 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.500 | 0.475 | 13.025 | ... | ... | -0.98511 |
| 0.007519 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14 | 0.475 | 13.525 | ... | ... | -0.985064 |
| 0.007333 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.500 | 0.475 | 14.025 | ... | ... | -0.985018 |
| 0.007159 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15 | 0.475 | 14.525 | ... | ... | -0.984972 |
| 0.006996 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.500 | 0.475 | 15.025 | ... | ... | -0.984926 |
| 0.006843 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16 | 0.475 | 15.525 | ... | ... | -0.98488 |
| 0.006696 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.500 | 0.475 | 16.025 | ... | ... | -0.984835 |
| 0.006558 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17 | 0.475 | 16.525 | ... | ... | -0.984789 |
| 0.006426 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.500 | 0.475 | 17.025 | ... | ... | -0.984744 |
| 0.006301 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18 | 0.475 | 17.525 | ... | ... | -0.984698 |
| 0.006183 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.500 | 0.475 | 18.025 | ... | ... | -0.984653 |
| 0.005962 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.500 | 0.475 | 19.025 | ... | ... | -0.984563 |
| 0.00576 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.500 | 0.475 | 20.025 | ... | ... | -0.984473 |
| 0.005576 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.500 | 0.475 | 21.025 | ... | ... | -0.984383 |
| 0.005406 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.500 | 0.475 | 22.025 | ... | ... | -0.984294 |
| 0.005249 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.500 | 0.475 | 23.025 | ... | ... | -0.984204 |
| 0.005104 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.500 | 0.475 | 24.025 | ... | ... | -0.984115 |
| 0.004969 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.500 | 0.475 | 25.025 | ... | ... | -0.984027 |
| 0.004843 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.500 | 0.475 | 26.025 | ... | ... | -0.983938 |
| 0.004725 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.500 | 0.475 | 27.025 | ... | ... | -0.98385 |
| 0.004615 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.500 | 0.475 | 28.025 | ... | ... | -0.983762 |
| 0.004513 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.500 | 0.475 | 29.025 | ... | ... | -0.983675 |
| 0.004416 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.500 | 0.475 | 30.025 | ... | ... | -0.983588 |
| 0.004324 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.500 | 0.475 | 31.025 | ... | ... | -0.983501 |
| 0.004237 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.500 | 0.475 | 32.025 | ... | ... | -0.983414 |
| 0.004155 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.500 | 0.475 | 33.025 | ... | ... | -0.983328 |
| 0.004078 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.500 | 0.475 | 34.025 | ... | ... | -0.983242 |
| 0.004005 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.500 | 0.475 | 35.025 | ... | ... | -0.983156 |
| 0.003935 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.500 | 0.475 | 36.025 | ... | ... | -0.98307 |
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.