Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995629 | ... | ... | 44.800 | 1.075 | 45.875 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001708 |
| 0.995535 | ... | ... | 42.800 | 1.075 | 43.875 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001816 |
| 0.995442 | ... | ... | 40.800 | 1.075 | 41.875 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| 0.99535 | ... | ... | 38.800 | 1.075 | 39.875 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002059 |
| 0.99526 | ... | ... | 36.800 | 1.075 | 37.875 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| 0.995172 | ... | ... | 34.800 | 1.075 | 35.875 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| 0.995084 | ... | ... | 32.800 | 1.075 | 33.875 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| 0.994998 | ... | ... | 30.800 | 1.075 | 31.875 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| 0.994914 | ... | ... | 28.800 | 1.075 | 29.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002895 |
| 0.99483 | ... | ... | 26.800 | 1.075 | 27.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
| 0.994788 | ... | ... | 25.800 | 1.075 | 26.875 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003246 |
| 0.994747 | ... | ... | 24.800 | 1.075 | 25.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003378 |
| 0.994705 | ... | ... | 23.800 | 1.075 | 24.875 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00352 |
| 0.994664 | ... | ... | 22.800 | 1.075 | 23.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003671 |
| 0.994624 | ... | ... | 21.800 | 1.075 | 22.875 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.994584 | ... | ... | 20.800 | 1.075 | 21.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004011 |
| 0.994544 | ... | ... | 19.800 | 1.075 | 20.875 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| 0.994504 | ... | ... | 18.800 | 1.075 | 19.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
| 0.994464 | ... | ... | 17.800 | 1.075 | 18.875 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004635 |
| 0.994425 | ... | ... | 16.800 | 1.075 | 17.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| 0.994386 | ... | ... | 15.800 | 1.075 | 16.875 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005156 |
| 0.994347 | ... | ... | 14.800 | 1.075 | 15.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00546 |
| 0.994308 | ... | ... | 13.800 | 1.075 | 14.875 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| 0.994269 | ... | ... | 12.800 | 1.075 | 13.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006179 |
| 0.99423 | ... | ... | 11.800 | 1.075 | 12.875 | 73000 | 0.013 | 0 | 0.013 | 0.050 | 0.050 | -0.00661 |
| 0.994192 | ... | ... | 10.800 | 1.075 | 11.875 | 74000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | -0.007105 |
| 0.994154 | 10.225 | 10.225 | 9.825 | 1.050 | 10.875 | 75000 | 0.025 | 0 | 0.025 | ... | ... | -0.013201 |
| 0.982061 | ... | ... | 8.825 | 1.075 | 9.900 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.014325 |
| 0.980784 | ... | ... | 7.825 | 1.075 | 8.900 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.015659 |
| 0.979236 | ... | ... | 6.850 | 1.050 | 7.900 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.017277 |
| 0.977313 | ... | ... | 5.875 | 1.025 | 6.900 | 79000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.032093 |
| 0.961054 | 6.300 | 6 | 4.875 | 1.050 | 5.925 | 80000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.036175 |
| 0.955785 | 5.325 | 5.225 | 3.925 | 1 | 4.925 | 81000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.054883 |
| 0.920406 | ... | ... | 3 | 0.975 | 3.975 | 82000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | -0.077574 |
| 0.87874 | 3.050 | 3.050 | 2.150 | 0.875 | 3.025 | 83000 | 0.150 | -0.200 | 0.350 | ... | ... | -0.119651 |
| 0.793307 | ... | ... | 1.400 | 0.750 | 2.150 | 84000 | 0.275 | -0.325 | 0.600 | 0.250 | 0.250 | -0.205553 |
| 0.660211 | 1.625 | 1.200 | 0.825 | 0.550 | 1.375 | 85000 | 0.500 | -0.525 | 1.025 | ... | ... | -0.338982 |
| 0.480758 | 0.900 | 0.775 | 0.450 | 0.325 | 0.775 | 86000 | 0.900 | -0.725 | 1.625 | ... | ... | -0.518541 |
| 0.302053 | 0.550 | 0.375 | 0.225 | 0.175 | 0.400 | 87000 | 1.525 | -0.900 | 2.425 | 1.600 | 1.600 | -0.697047 |
| 0.160595 | ... | ... | 0.100 | 0.075 | 0.175 | 88000 | 2.300 | -1 | 3.300 | ... | ... | -0.837989 |
| 0.093782 | ... | ... | 0.050 | 0.050 | 0.100 | 89000 | 3.225 | -1.025 | 4.250 | 3.250 | 3.250 | -0.904254 |
| 0.049846 | ... | ... | 0.025 | 0.025 | 0.050 | 90000 | 4.175 | -1.050 | 5.225 | ... | ... | -0.947491 |
| 0.026109 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 91000 | 5.150 | -1.075 | 6.225 | ... | ... | -0.970483 |
| 0.023009 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 6.150 | -1.050 | 7.200 | ... | ... | -0.973414 |
| 0.012115 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.125 | -1.075 | 8.200 | ... | ... | -0.993492 |
| 0.010996 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.125 | -1.075 | 9.200 | ... | ... | -0.993457 |
| 0.010094 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.125 | -1.075 | 10.200 | ... | ... | -0.993422 |
| 0.009351 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.125 | -1.075 | 11.200 | ... | ... | -0.993387 |
| 0.008727 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.125 | -1.075 | 12.200 | ... | ... | -0.993352 |
| 0.008194 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.125 | -1.075 | 13.200 | ... | ... | -0.993317 |
| 0.007735 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.125 | -1.075 | 14.200 | ... | ... | -0.993283 |
| 0.007334 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.125 | -1.075 | 15.200 | ... | ... | -0.993248 |
| 0.006979 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.125 | -1.075 | 16.200 | ... | ... | -0.993213 |
| 0.006665 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.125 | -1.075 | 17.200 | ... | ... | -0.993179 |
| 0.006383 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.125 | -1.075 | 18.200 | ... | ... | -0.993145 |
| 0.006129 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.125 | -1.075 | 19.200 | ... | ... | -0.993111 |
| 0.0059 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.125 | -1.075 | 20.200 | ... | ... | -0.993077 |
| 0.00569 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.125 | -1.075 | 21.200 | ... | ... | -0.993042 |
| 0.005498 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.125 | -1.075 | 22.200 | ... | ... | -0.993008 |
| 0.005323 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.125 | -1.075 | 23.200 | ... | ... | -0.992974 |
| 0.005011 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.125 | -1.075 | 25.200 | ... | ... | -0.992907 |
| 0.004742 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.125 | -1.075 | 27.200 | ... | ... | -0.99284 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.125 | -1.075 | 29.200 | ... | ... | -0.992773 |
| 0.004302 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.125 | -1.075 | 31.200 | ... | ... | -0.992707 |
| 0.004119 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.125 | -1.075 | 33.200 | ... | ... | -0.992641 |
| 0.003956 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.125 | -1.075 | 35.200 | ... | ... | -0.992575 |
| 0.00381 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.125 | -1.075 | 37.200 | ... | ... | -0.99251 |
| 0.003677 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.125 | -1.075 | 39.200 | ... | ... | -0.992446 |
| 0.003556 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.125 | -1.075 | 41.200 | ... | ... | -0.992381 |
| 0.003446 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.125 | -1.075 | 43.200 | ... | ... | -0.992317 |
| 0.003345 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.125 | -1.075 | 45.200 | ... | ... | -0.992254 |
| 0.003251 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.125 | -1.075 | 47.200 | ... | ... | -0.99219 |
| 0.003165 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 48.125 | -1.075 | 49.200 | ... | ... | -0.992127 |
| 0.003086 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 50.125 | -1.075 | 51.200 | ... | ... | -0.992064 |
| 0.003011 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 52.125 | -1.075 | 53.200 | ... | ... | -0.992001 |
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.