Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9973 | ... | ... | 54.500 | -1.025 | 53.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| 0.9973 | ... | ... | 53.500 | -1.025 | 52.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001103 |
| 0.9973 | ... | ... | 52.500 | -1.025 | 51.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001151 |
| 0.9973 | ... | ... | 51.500 | -1.025 | 50.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| 0.9973 | ... | ... | 50.500 | -1.025 | 49.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00125 |
| 0.9973 | ... | ... | 49.500 | -1.025 | 48.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.9973 | ... | ... | 48.500 | -1.025 | 47.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001354 |
| 0.9973 | ... | ... | 47.500 | -1.025 | 46.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.9973 | ... | ... | 46.500 | -1.025 | 45.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001462 |
| 0.9973 | ... | ... | 45.500 | -1.025 | 44.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.9973 | ... | ... | 44.500 | -1.025 | 43.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| 0.9973 | ... | ... | 43.500 | -1.025 | 42.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| 0.9973 | ... | ... | 42.500 | -1.025 | 41.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| 0.9973 | ... | ... | 41.500 | -1.025 | 40.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| 0.9973 | ... | ... | 40.500 | -1.025 | 39.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| 0.9973 | ... | ... | 39.500 | -1.025 | 38.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001902 |
| 0.9973 | ... | ... | 38.500 | -1.025 | 37.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.9973 | ... | ... | 37.500 | -1.025 | 36.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00205 |
| 0.9973 | ... | ... | 36.500 | -1.025 | 35.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| 0.9973 | ... | ... | 35.500 | -1.025 | 34.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.9973 | ... | ... | 34.500 | -1.025 | 33.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.9973 | ... | ... | 33.500 | -1.025 | 32.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| 0.9973 | ... | ... | 32.500 | -1.025 | 31.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| 0.9973 | ... | ... | 31.500 | -1.025 | 30.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| 0.9973 | ... | ... | 30.500 | -1.025 | 29.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| 0.9973 | ... | ... | 29.500 | -1.025 | 28.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| 0.9973 | ... | ... | 28.500 | -1.025 | 27.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| 0.9973 | ... | ... | 27.500 | -1.025 | 26.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| 0.9973 | ... | ... | 26.500 | -1.025 | 25.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| 0.9973 | ... | ... | 25.500 | -1.025 | 24.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003321 |
| 0.9973 | ... | ... | 24.500 | -1.025 | 23.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| 0.9973 | ... | ... | 23.500 | -1.025 | 22.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| 0.9973 | ... | ... | 22.500 | -1.025 | 21.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| 0.9973 | ... | ... | 21.500 | -1.025 | 20.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004006 |
| 0.9973 | ... | ... | 21 | -1.025 | 19.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004107 |
| 0.9973 | ... | ... | 20.500 | -1.025 | 19.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| 0.9973 | ... | ... | 20 | -1.025 | 18.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004323 |
| 0.9973 | ... | ... | 19.500 | -1.025 | 18.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| 0.9973 | ... | ... | 19 | -1.025 | 17.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00456 |
| 0.9973 | ... | ... | 18.500 | -1.025 | 17.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004687 |
| 0.9973 | ... | ... | 18 | -1.025 | 16.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| 0.9973 | ... | ... | 17.500 | -1.025 | 16.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004959 |
| 0.9973 | ... | ... | 17 | -1.025 | 15.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| 0.9973 | ... | ... | 16.500 | -1.025 | 15.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| 0.9973 | ... | ... | 16 | -1.025 | 14.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
| 0.9973 | ... | ... | 15.500 | -1.025 | 14.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005597 |
| 0.9973 | ... | ... | 15 | -1.025 | 13.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00578 |
| 0.9973 | ... | ... | 14.500 | -1.025 | 13.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005974 |
| 0.9973 | ... | ... | 14 | -1.025 | 12.975 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006181 |
| 0.9973 | ... | ... | 13.500 | -1.025 | 12.475 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006401 |
| 0.9973 | ... | ... | 13 | -1.025 | 11.975 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006637 |
| 0.9973 | ... | ... | 12.500 | -1.025 | 11.475 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00689 |
| 0.9973 | ... | ... | 12 | -1.025 | 10.975 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007162 |
| 0.9973 | ... | ... | 11.500 | -1.025 | 10.475 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007454 |
| 0.9973 | ... | ... | 11 | -1.025 | 9.975 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00777 |
| 0.9973 | ... | ... | 10.500 | -1.025 | 9.475 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008115 |
| 0.9973 | ... | ... | 10 | -1.025 | 8.975 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00849 |
| 0.9973 | ... | ... | 9.500 | -1.025 | 8.475 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008901 |
| 0.9973 | ... | ... | 9 | -1.025 | 7.975 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009354 |
| 0.9973 | ... | ... | 8.500 | -1.025 | 7.475 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009855 |
| 0.9973 | ... | ... | 8 | -1.025 | 6.975 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.010413 |
| 0.9973 | ... | ... | 7.500 | -1.025 | 6.475 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011039 |
| 0.9973 | ... | ... | 7 | -1.025 | 5.975 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011747 |
| 0.9973 | ... | ... | 6.500 | -1.025 | 5.475 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.012555 |
| 0.9973 | ... | ... | 6 | -1.025 | 4.975 | 645000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.022788 |
| 0.9973 | ... | ... | 5.500 | -1 | 4.500 | 650000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.024562 |
| 0.9973 | ... | ... | 5 | -1 | 4 | 655000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.043702 |
| 0.9973 | ... | ... | 4.525 | -0.975 | 3.550 | 660000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.062544 |
| 0.9973 | ... | ... | 4.050 | -0.975 | 3.075 | 665000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.094493 |
| 0.9973 | ... | ... | 3.575 | -0.925 | 2.650 | 670000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.126435 |
| 0.9973 | ... | ... | 3.125 | -0.875 | 2.250 | 675000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.17726 |
| 0.9973 | ... | ... | 2.700 | -0.850 | 1.850 | 680000 | 0.400 | 0.200 | 0.200 | ... | ... | -0.233241 |
| 0.931861 | ... | ... | 2.275 | -0.750 | 1.525 | 685000 | 0.550 | 0.275 | 0.275 | ... | ... | -0.293278 |
| 0.759588 | ... | ... | 1.900 | -0.700 | 1.200 | 690000 | 0.725 | 0.325 | 0.400 | ... | ... | -0.356554 |
| 0.619425 | ... | ... | 1.550 | -0.600 | 0.950 | 695000 | 0.975 | 0.425 | 0.550 | ... | ... | -0.424901 |
| 0.503829 | ... | ... | 1.250 | -0.525 | 0.725 | 700000 | 1.250 | 0.500 | 0.750 | ... | ... | -0.489721 |
| 0.402835 | ... | ... | 1 | -0.450 | 0.550 | 705000 | 1.550 | 0.550 | 1 | ... | ... | -0.550923 |
| 0.314115 | ... | ... | 0.750 | -0.350 | 0.400 | 710000 | 1.925 | 0.675 | 1.250 | ... | ... | -0.603326 |
| 0.235343 | ... | ... | 0.575 | -0.300 | 0.275 | 715000 | 2.300 | 0.725 | 1.575 | ... | ... | -0.65076 |
| 0.177946 | ... | ... | 0.425 | -0.225 | 0.200 | 720000 | 2.700 | 0.775 | 1.925 | ... | ... | -0.691486 |
| 0.122529 | ... | ... | 0.300 | -0.175 | 0.125 | 725000 | 3.150 | 0.850 | 2.300 | ... | ... | -0.720954 |
| 0.080518 | ... | ... | 0.225 | -0.150 | 0.075 | 730000 | 3.600 | 0.900 | 2.700 | ... | ... | -0.746974 |
| 0.055831 | ... | ... | 0.150 | -0.100 | 0.050 | 735000 | 4.075 | 0.925 | 3.150 | ... | ... | -0.765905 |
| 0.031267 | ... | ... | 0.100 | -0.075 | 0.025 | 740000 | 4.550 | 0.950 | 3.600 | ... | ... | -0.782596 |
| 0.0288 | ... | ... | 0.075 | -0.050 | 0.025 | 745000 | 5.025 | 0.975 | 4.050 | ... | ... | -0.797528 |
| 0.015845 | ... | ... | 0.050 | -0.038 | 0.013 | 750000 | 5.525 | 1 | 4.525 | ... | ... | -0.806502 |
| 0.01478 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 6.025 | 1 | 5.025 | ... | ... | -0.814382 |
| 0.013867 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 6.525 | 1.025 | 5.500 | ... | ... | -0.821372 |
| 0.013081 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.025 | 1.025 | 6 | ... | ... | -0.827622 |
| 0.012391 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.525 | 1.025 | 6.500 | ... | ... | -0.83325 |
| 0.011783 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.025 | 1.025 | 7 | ... | ... | -0.838349 |
| 0.011242 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.525 | 1.025 | 7.500 | ... | ... | -0.842995 |
| 0.010757 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.025 | 1.025 | 8 | ... | ... | -0.847249 |
| 0.010319 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.525 | 1.025 | 8.500 | ... | ... | -0.851159 |
| 0.009923 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.025 | 1.025 | 9 | ... | ... | -0.854769 |
| 0.009562 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.525 | 1.025 | 9.500 | ... | ... | -0.858114 |
| 0.00923 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.025 | 1.025 | 10 | ... | ... | -0.861221 |
| 0.008926 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.525 | 1.025 | 10.500 | ... | ... | -0.864118 |
| 0.008645 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.025 | 1.025 | 11 | ... | ... | -0.866826 |
| 0.008385 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.525 | 1.025 | 11.500 | ... | ... | -0.869362 |
| 0.008143 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.025 | 1.025 | 12 | ... | ... | -0.871744 |
| 0.007918 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.525 | 1.025 | 12.500 | ... | ... | -0.873986 |
| 0.007709 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.025 | 1.025 | 13 | ... | ... | -0.876099 |
| 0.007512 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.525 | 1.025 | 13.500 | ... | ... | -0.878096 |
| 0.007327 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.025 | 1.025 | 14 | ... | ... | -0.879986 |
| 0.007153 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.525 | 1.025 | 14.500 | ... | ... | -0.881777 |
| 0.00699 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.025 | 1.025 | 15 | ... | ... | -0.883476 |
| 0.006836 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.525 | 1.025 | 15.500 | ... | ... | -0.885093 |
| 0.00669 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.025 | 1.025 | 16 | ... | ... | -0.886631 |
| 0.006551 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.525 | 1.025 | 16.500 | ... | ... | -0.888097 |
| 0.00642 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.025 | 1.025 | 17 | ... | ... | -0.889496 |
| 0.006295 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.525 | 1.025 | 17.500 | ... | ... | -0.890832 |
| 0.006064 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.525 | 1.025 | 18.500 | ... | ... | -0.893334 |
| 0.005853 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.525 | 1.025 | 19.500 | ... | ... | -0.895631 |
| 0.00566 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.525 | 1.025 | 20.500 | ... | ... | -0.897747 |
| 0.005483 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.525 | 1.025 | 21.500 | ... | ... | -0.899703 |
| 0.005319 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.525 | 1.025 | 22.500 | ... | ... | -0.901516 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.525 | 1.025 | 23.500 | ... | ... | -0.903202 |
| 0.005029 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.525 | 1.025 | 24.500 | ... | ... | -0.904773 |
| 0.004899 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.525 | 1.025 | 25.500 | ... | ... | -0.906241 |
| 0.004777 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.525 | 1.025 | 26.500 | ... | ... | -0.907615 |
| 0.004663 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.525 | 1.025 | 27.500 | ... | ... | -0.908904 |
| 0.004557 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.525 | 1.025 | 28.500 | ... | ... | -0.910115 |
| 0.004457 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.525 | 1.025 | 29.500 | ... | ... | -0.911255 |
| 0.004363 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.525 | 1.025 | 30.500 | ... | ... | -0.912329 |
| 0.004274 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.525 | 1.025 | 31.500 | ... | ... | -0.913344 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.525 | 1.025 | 32.500 | ... | ... | -0.914303 |
| 0.00411 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.525 | 1.025 | 33.500 | ... | ... | -0.915212 |
| 0.004035 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.525 | 1.025 | 34.500 | ... | ... | -0.916072 |
| 0.003963 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.525 | 1.025 | 35.500 | ... | ... | -0.916889 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.