Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990176 | ... | ... | 55.425 | 0.475 | 55.900 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
| 0.989958 | ... | ... | 53.425 | 0.475 | 53.900 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| 0.989744 | ... | ... | 51.425 | 0.475 | 51.900 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| 0.989534 | ... | ... | 49.425 | 0.475 | 49.900 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001598 |
| 0.989328 | ... | ... | 47.425 | 0.475 | 47.900 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| 0.989125 | ... | ... | 45.425 | 0.475 | 45.900 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| 0.988925 | ... | ... | 43.425 | 0.475 | 43.900 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| 0.988728 | ... | ... | 41.425 | 0.475 | 41.900 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002011 |
| 0.988533 | ... | ... | 39.425 | 0.475 | 39.900 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002135 |
| 0.988342 | ... | ... | 37.425 | 0.475 | 37.900 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| 0.988153 | ... | ... | 35.425 | 0.475 | 35.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| 0.987966 | ... | ... | 33.425 | 0.475 | 33.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| 0.987781 | ... | ... | 31.425 | 0.475 | 31.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| 0.987599 | ... | ... | 29.425 | 0.475 | 29.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.002961 |
| 0.987418 | ... | ... | 27.425 | 0.475 | 27.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| 0.987329 | ... | ... | 26.425 | 0.475 | 26.900 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| 0.98724 | ... | ... | 25.425 | 0.475 | 25.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| 0.987151 | ... | ... | 24.425 | 0.475 | 24.900 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.003581 |
| 0.987063 | ... | ... | 23.425 | 0.475 | 23.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003731 |
| 0.986976 | ... | ... | 22.425 | 0.475 | 22.900 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| 0.986888 | ... | ... | 21.425 | 0.475 | 21.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004069 |
| 0.986802 | ... | ... | 20.425 | 0.475 | 20.900 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004258 |
| 0.986715 | ... | ... | 19.425 | 0.475 | 19.900 | 74000 | 0.025 | 0 | 0.025 | ... | ... | -0.007774 |
| 0.986629 | ... | ... | 18.425 | 0.475 | 18.900 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.008158 |
| 0.986544 | ... | ... | 17.425 | 0.475 | 17.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.008577 |
| 0.986458 | ... | ... | 16.425 | 0.475 | 16.900 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.00904 |
| 0.986374 | ... | ... | 15.425 | 0.475 | 15.900 | 78000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | -0.009552 |
| 0.986289 | ... | ... | 14.450 | 0.450 | 14.900 | 79000 | 0.025 | 0 | 0.025 | ... | ... | -0.010121 |
| 0.978863 | ... | ... | 13.450 | 0.475 | 13.925 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.010762 |
| 0.978201 | ... | ... | 12.450 | 0.475 | 12.925 | 81000 | 0.050 | 0 | 0.050 | ... | ... | -0.019473 |
| 0.97745 | ... | ... | 11.475 | 0.450 | 11.925 | 82000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.020829 |
| 0.968751 | ... | ... | 10.475 | 0.475 | 10.950 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.022389 |
| 0.967069 | ... | ... | 9.500 | 0.450 | 9.950 | 84000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.032478 |
| 0.95695 | ... | ... | 8.525 | 0.450 | 8.975 | 85000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | -0.043155 |
| 0.938552 | ... | ... | 7.575 | 0.450 | 8.025 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.125 | -0.054868 |
| 0.925864 | 7.275 | 7.275 | 6.625 | 0.425 | 7.050 | 87000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.150 | -0.075175 |
| 0.904012 | 6.725 | 6.725 | 5.725 | 0.375 | 6.100 | 88000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.250 | -0.097416 |
| 0.872632 | ... | ... | 4.825 | 0.350 | 5.175 | 89000 | 0.300 | -0.100 | 0.400 | 0.275 | 0.250 | -0.128995 |
| 0.825825 | ... | ... | 4 | 0.300 | 4.300 | 90000 | 0.400 | -0.175 | 0.575 | 0.500 | 0.500 | -0.170506 |
| 0.765018 | 4.175 | 3.550 | 3.225 | 0.250 | 3.475 | 91000 | 0.575 | -0.225 | 0.800 | ... | ... | -0.232 |
| 0.687934 | 2.825 | 2.825 | 2.525 | 0.200 | 2.725 | 92000 | 0.825 | -0.275 | 1.100 | 0.925 | 0.800 | -0.309619 |
| 0.596447 | 2.450 | 2.150 | 1.950 | 0.125 | 2.075 | 93000 | 1.200 | -0.325 | 1.525 | 1.200 | 0.975 | -0.402699 |
| 0.497593 | 2.050 | 1.625 | 1.450 | 0.100 | 1.550 | 94000 | 1.650 | -0.350 | 2 | 1.650 | 1.450 | -0.500385 |
| 0.400597 | 1.300 | 1.300 | 1.025 | 0.100 | 1.125 | 95000 | 2.225 | -0.375 | 2.600 | 1.950 | 1.925 | -0.597222 |
| 0.31202 | 1 | 1 | 0.725 | 0.075 | 0.800 | 96000 | 2.875 | -0.425 | 3.300 | 2.450 | 2.450 | -0.688709 |
| 0.234432 | 0.750 | 0.650 | 0.500 | 0.050 | 0.550 | 97000 | 3.650 | -0.425 | 4.075 | ... | ... | -0.762382 |
| 0.171967 | 0.450 | 0.450 | 0.350 | 0.025 | 0.375 | 98000 | 4.450 | -0.475 | 4.925 | ... | ... | -0.830063 |
| 0.12269 | ... | ... | 0.250 | 0 | 0.250 | 99000 | 5.350 | -0.475 | 5.825 | ... | ... | -0.872367 |
| 0.089146 | 0.225 | 0.225 | 0.175 | 0 | 0.175 | 100000 | 6.250 | -0.500 | 6.750 | ... | ... | -0.912992 |
| 0.065301 | ... | ... | 0.125 | 0 | 0.125 | 101000 | 7.200 | -0.500 | 7.700 | ... | ... | -0.936474 |
| 0.042187 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 102000 | 8.175 | -0.475 | 8.650 | ... | ... | -0.949512 |
| 0.029098 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.150 | -0.475 | 9.625 | ... | ... | -0.961425 |
| 0.016036 | ... | ... | 0.050 | -0.025 | 0.025 | 104000 | 10.125 | -0.475 | 10.600 | ... | ... | -0.97276 |
| 0.014991 | ... | ... | 0.025 | 0 | 0.025 | 105000 | 11.100 | -0.500 | 11.600 | ... | ... | -0.984204 |
| 0.008155 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 12.100 | -0.475 | 12.575 | ... | ... | -0.984128 |
| 0.007693 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.100 | -0.475 | 13.575 | ... | ... | -0.984052 |
| 0.00729 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.100 | -0.475 | 14.575 | ... | ... | -0.983976 |
| 0.006934 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.100 | -0.475 | 15.575 | ... | ... | -0.9839 |
| 0.006619 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.100 | -0.475 | 16.575 | ... | ... | -0.983824 |
| 0.006336 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.100 | -0.475 | 17.575 | ... | ... | -0.983749 |
| 0.006081 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.100 | -0.475 | 18.575 | ... | ... | -0.983674 |
| 0.005851 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.100 | -0.475 | 19.575 | ... | ... | -0.983599 |
| 0.005641 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.100 | -0.475 | 20.575 | ... | ... | -0.983524 |
| 0.005448 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.100 | -0.475 | 21.575 | ... | ... | -0.98345 |
| 0.005272 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.100 | -0.475 | 22.575 | ... | ... | -0.983375 |
| 0.00511 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.100 | -0.475 | 23.575 | ... | ... | -0.983301 |
| 0.004959 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.100 | -0.475 | 24.575 | ... | ... | -0.983227 |
| 0.004819 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.100 | -0.475 | 25.575 | ... | ... | -0.983154 |
| 0.004689 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.100 | -0.475 | 26.575 | ... | ... | -0.98308 |
| 0.004568 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.100 | -0.475 | 27.575 | ... | ... | -0.983007 |
| 0.004455 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.100 | -0.475 | 28.575 | ... | ... | -0.982934 |
| 0.004248 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.100 | -0.475 | 30.575 | ... | ... | -0.982788 |
| 0.004065 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.100 | -0.475 | 32.575 | ... | ... | -0.982643 |
| 0.003901 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.100 | -0.475 | 34.575 | ... | ... | -0.982499 |
| 0.003755 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.100 | -0.475 | 36.575 | ... | ... | -0.982356 |
| 0.003622 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.100 | -0.475 | 38.575 | ... | ... | -0.982213 |
| 0.0035 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.100 | -0.475 | 40.575 | ... | ... | -0.982071 |
| 0.00339 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.100 | -0.475 | 42.575 | ... | ... | -0.98193 |
| 0.003289 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.100 | -0.475 | 44.575 | ... | ... | -0.981789 |
| 0.003195 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.100 | -0.475 | 46.575 | ... | ... | -0.981649 |
| 0.003109 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.100 | -0.475 | 48.575 | ... | ... | -0.98151 |
| 0.003029 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.100 | -0.475 | 50.575 | ... | ... | -0.981371 |
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.