Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989007 | ... | ... | 50.550 | 0.900 | 51.450 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| 0.988781 | ... | ... | 48.550 | 0.900 | 49.450 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001614 |
| 0.98856 | ... | ... | 46.550 | 0.900 | 47.450 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
| 0.988342 | ... | ... | 44.550 | 0.900 | 45.450 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| 0.988127 | ... | ... | 42.550 | 0.900 | 43.450 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
| 0.987916 | ... | ... | 40.550 | 0.900 | 41.450 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| 0.987708 | ... | ... | 38.550 | 0.900 | 39.450 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002161 |
| 0.987502 | ... | ... | 36.550 | 0.900 | 37.450 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| 0.987299 | ... | ... | 34.550 | 0.900 | 35.450 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| 0.987099 | ... | ... | 32.550 | 0.900 | 33.450 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002616 |
| 0.986901 | ... | ... | 30.550 | 0.900 | 31.450 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
| 0.986705 | ... | ... | 28.550 | 0.900 | 29.450 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
| 0.986511 | ... | ... | 26.550 | 0.900 | 27.450 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| 0.986415 | ... | ... | 25.550 | 0.900 | 26.450 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003363 |
| 0.98632 | ... | ... | 24.550 | 0.900 | 25.450 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| 0.986225 | ... | ... | 23.550 | 0.900 | 24.450 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| 0.98613 | ... | ... | 22.550 | 0.900 | 23.450 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
| 0.986036 | ... | ... | 21.550 | 0.900 | 22.450 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003967 |
| 0.985942 | ... | ... | 20.550 | 0.900 | 21.450 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.007235 |
| 0.985849 | ... | ... | 19.550 | 0.900 | 20.450 | 73000 | 0.025 | 0 | 0.025 | ... | ... | -0.007571 |
| 0.985757 | ... | ... | 18.550 | 0.900 | 19.450 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.007936 |
| 0.985664 | ... | ... | 17.550 | 0.900 | 18.450 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.008336 |
| 0.985572 | ... | ... | 16.575 | 0.875 | 17.450 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.008774 |
| 0.979434 | ... | ... | 15.575 | 0.900 | 16.475 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.009258 |
| 0.97893 | ... | ... | 14.575 | 0.900 | 15.475 | 78000 | 0.050 | 0 | 0.050 | ... | ... | -0.016684 |
| 0.978374 | ... | ... | 13.600 | 0.875 | 14.475 | 79000 | 0.050 | 0 | 0.050 | ... | ... | -0.017676 |
| 0.977755 | ... | ... | 12.600 | 0.875 | 13.475 | 80000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.01879 |
| 0.970176 | ... | ... | 11.600 | 0.900 | 12.500 | 81000 | 0.075 | 0 | 0.075 | ... | ... | -0.02702 |
| 0.968845 | ... | ... | 10.625 | 0.875 | 11.500 | 82000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.028919 |
| 0.960211 | ... | ... | 9.650 | 0.875 | 10.525 | 83000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.038143 |
| 0.950872 | ... | ... | 8.675 | 0.875 | 9.550 | 84000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | -0.041217 |
| 0.94053 | ... | ... | 7.725 | 0.850 | 8.575 | 85000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.052215 |
| 0.928809 | ... | ... | 6.775 | 0.825 | 7.600 | 86000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.071272 |
| 0.908626 | ... | ... | 5.850 | 0.800 | 6.650 | 87000 | 0.225 | -0.100 | 0.325 | ... | ... | -0.091897 |
| 0.874137 | ... | ... | 4.975 | 0.775 | 5.750 | 88000 | 0.300 | -0.125 | 0.425 | 0.325 | 0.325 | -0.120982 |
| 0.832218 | ... | ... | 4.125 | 0.750 | 4.875 | 89000 | 0.425 | -0.175 | 0.600 | 0.625 | 0.575 | -0.163711 |
| 0.778264 | ... | ... | 3.350 | 0.700 | 4.050 | 90000 | 0.600 | -0.225 | 0.825 | 0.900 | 0.625 | -0.218372 |
| 0.713421 | ... | ... | 2.650 | 0.625 | 3.275 | 91000 | 0.825 | -0.300 | 1.125 | ... | ... | -0.283769 |
| 0.634561 | 1.825 | 1.800 | 2.050 | 0.550 | 2.600 | 92000 | 1.150 | -0.350 | 1.500 | 1.450 | 1.450 | -0.363032 |
| 0.549055 | 1.700 | 1.375 | 1.550 | 0.425 | 1.975 | 93000 | 1.525 | -0.450 | 1.975 | 1.725 | 1.600 | -0.448731 |
| 0.458025 | 1.425 | 1 | 1.125 | 0.350 | 1.475 | 94000 | 2.025 | -0.550 | 2.575 | ... | ... | -0.539738 |
| 0.369373 | 1.025 | 1.025 | 0.800 | 0.275 | 1.075 | 95000 | 2.625 | -0.625 | 3.250 | ... | ... | -0.628135 |
| 0.286211 | 0.750 | 0.625 | 0.575 | 0.175 | 0.750 | 96000 | 3.300 | -0.725 | 4.025 | ... | ... | -0.710802 |
| 0.216833 | 0.550 | 0.525 | 0.400 | 0.125 | 0.525 | 97000 | 4.075 | -0.775 | 4.850 | ... | ... | -0.77949 |
| 0.163387 | ... | ... | 0.300 | 0.075 | 0.375 | 98000 | 4.900 | -0.825 | 5.725 | ... | ... | -0.837943 |
| 0.123875 | ... | ... | 0.225 | 0.050 | 0.275 | 99000 | 5.800 | -0.850 | 6.650 | ... | ... | -0.877347 |
| 0.093008 | 0.150 | 0.150 | 0.150 | 0.050 | 0.200 | 100000 | 6.725 | -0.875 | 7.600 | ... | ... | -0.907935 |
| 0.070979 | 0.125 | 0.125 | 0.125 | 0.025 | 0.150 | 101000 | 7.675 | -0.875 | 8.550 | 8.575 | 8.575 | -0.92949 |
| 0.049856 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 102000 | 8.650 | -0.875 | 9.525 | ... | ... | -0.94166 |
| 0.037844 | ... | ... | 0.075 | 0 | 0.075 | 103000 | 9.600 | -0.900 | 10.500 | ... | ... | -0.961435 |
| 0.026308 | ... | ... | 0.050 | 0 | 0.050 | 104000 | 10.600 | -0.900 | 11.500 | ... | ... | -0.963004 |
| 0.024731 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 11.575 | -0.900 | 12.475 | ... | ... | -0.972938 |
| 0.013741 | ... | ... | 0.025 | 0 | 0.025 | 106000 | 12.575 | -0.900 | 13.475 | ... | ... | -0.973541 |
| 0.013014 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 13.575 | -0.900 | 14.475 | ... | ... | -0.97405 |
| 0.012375 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.550 | -0.900 | 15.450 | ... | ... | -0.982817 |
| 0.011808 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 15.550 | -0.900 | 16.450 | ... | ... | -0.982735 |
| 0.006491 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.550 | -0.900 | 17.450 | ... | ... | -0.982654 |
| 0.00622 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.550 | -0.900 | 18.450 | ... | ... | -0.982573 |
| 0.005977 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.550 | -0.900 | 19.450 | ... | ... | -0.982493 |
| 0.005757 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.550 | -0.900 | 20.450 | ... | ... | -0.982412 |
| 0.005554 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.550 | -0.900 | 21.450 | ... | ... | -0.982332 |
| 0.005369 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.550 | -0.900 | 22.450 | ... | ... | -0.982252 |
| 0.0052 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.550 | -0.900 | 23.450 | ... | ... | -0.982172 |
| 0.005043 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.550 | -0.900 | 24.450 | ... | ... | -0.982093 |
| 0.004897 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.550 | -0.900 | 25.450 | ... | ... | -0.982014 |
| 0.004762 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.550 | -0.900 | 26.450 | ... | ... | -0.981935 |
| 0.004636 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.550 | -0.900 | 27.450 | ... | ... | -0.981856 |
| 0.004519 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.550 | -0.900 | 28.450 | ... | ... | -0.981777 |
| 0.004409 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.550 | -0.900 | 29.450 | ... | ... | -0.981699 |
| 0.004208 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.550 | -0.900 | 31.450 | ... | ... | -0.981543 |
| 0.004029 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.550 | -0.900 | 33.450 | ... | ... | -0.981387 |
| 0.00387 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.550 | -0.900 | 35.450 | ... | ... | -0.981232 |
| 0.003726 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.550 | -0.900 | 37.450 | ... | ... | -0.981079 |
| 0.003596 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.550 | -0.900 | 39.450 | ... | ... | -0.980925 |
| 0.003477 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.550 | -0.900 | 41.450 | ... | ... | -0.980773 |
| 0.003369 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.550 | -0.900 | 43.450 | ... | ... | -0.980621 |
| 0.00327 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.550 | -0.900 | 45.450 | ... | ... | -0.98047 |
| 0.003178 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.550 | -0.900 | 47.450 | ... | ... | -0.98032 |
| 0.003093 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.550 | -0.900 | 49.450 | ... | ... | -0.98017 |
| 0.003015 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.550 | -0.900 | 51.450 | ... | ... | -0.980021 |
| 0.002941 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.550 | -0.900 | 53.450 | ... | ... | -0.979873 |
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.