Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992303 | ... | ... | 46.825 | 0.450 | 47.275 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001578 |
| 0.992112 | ... | ... | 44.825 | 0.450 | 45.275 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| 0.991924 | ... | ... | 42.825 | 0.450 | 43.275 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001795 |
| 0.99174 | ... | ... | 40.825 | 0.450 | 41.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| 0.991559 | ... | ... | 38.825 | 0.450 | 39.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
| 0.991381 | ... | ... | 36.825 | 0.450 | 37.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| 0.991207 | ... | ... | 34.825 | 0.450 | 35.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
| 0.991035 | ... | ... | 32.825 | 0.450 | 33.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| 0.990866 | ... | ... | 30.825 | 0.450 | 31.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| 0.990699 | ... | ... | 28.825 | 0.450 | 29.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| 0.990534 | ... | ... | 26.825 | 0.450 | 27.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| 0.990372 | ... | ... | 24.825 | 0.450 | 25.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| 0.990212 | ... | ... | 22.825 | 0.450 | 23.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003724 |
| 0.990054 | ... | ... | 20.825 | 0.450 | 21.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004081 |
| 0.989975 | ... | ... | 19.825 | 0.450 | 20.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| 0.989897 | ... | ... | 18.825 | 0.450 | 19.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.0045 |
| 0.98982 | ... | ... | 17.825 | 0.450 | 18.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.00474 |
| 0.989742 | ... | ... | 16.825 | 0.450 | 17.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| 0.989666 | ... | ... | 15.825 | 0.450 | 16.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| 0.989589 | ... | ... | 14.825 | 0.450 | 15.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005618 |
| 0.989513 | ... | ... | 13.825 | 0.450 | 14.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005982 |
| 0.989438 | ... | ... | 12.825 | 0.450 | 13.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006393 |
| 0.989362 | ... | ... | 11.825 | 0.450 | 12.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.00686 |
| 0.989288 | ... | ... | 10.825 | 0.450 | 11.275 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.0074 |
| 0.989213 | ... | ... | 9.850 | 0.425 | 10.275 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.013789 |
| 0.977662 | ... | ... | 8.850 | 0.450 | 9.300 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.015033 |
| 0.976281 | ... | ... | 7.875 | 0.425 | 8.300 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.027667 |
| 0.974586 | ... | ... | 6.875 | 0.425 | 7.300 | 74000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.030617 |
| 0.959854 | ... | ... | 5.900 | 0.425 | 6.325 | 75000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.034314 |
| 0.943244 | ... | ... | 4.950 | 0.400 | 5.350 | 76000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | -0.051743 |
| 0.912503 | ... | ... | 4.025 | 0.375 | 4.400 | 77000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.08345 |
| 0.866788 | ... | ... | 3.125 | 0.350 | 3.475 | 78000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.130024 |
| 0.795652 | ... | ... | 2.325 | 0.275 | 2.600 | 79000 | 0.325 | -0.175 | 0.500 | 0.400 | 0.400 | -0.201939 |
| 0.687368 | 1.800 | 1.600 | 1.625 | 0.200 | 1.825 | 80000 | 0.550 | -0.250 | 0.800 | 0.700 | 0.525 | -0.310846 |
| 0.546948 | 1.375 | 0.975 | 1.075 | 0.125 | 1.200 | 81000 | 0.925 | -0.325 | 1.250 | 1.125 | 0.825 | -0.45157 |
| 0.396994 | 0.900 | 0.575 | 0.675 | 0.050 | 0.725 | 82000 | 1.450 | -0.400 | 1.850 | 1.625 | 1.325 | -0.601419 |
| 0.26603 | 0.525 | 0.325 | 0.425 | 0 | 0.425 | 83000 | 2.150 | -0.425 | 2.575 | 2.475 | 2.475 | -0.73188 |
| 0.170994 | 0.325 | 0.175 | 0.250 | 0 | 0.250 | 84000 | 2.975 | -0.450 | 3.425 | ... | ... | -0.826127 |
| 0.108584 | ... | ... | 0.150 | 0 | 0.150 | 85000 | 3.875 | -0.450 | 4.325 | ... | ... | -0.887587 |
| 0.060286 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 86000 | 4.800 | -0.450 | 5.250 | ... | ... | -0.934551 |
| 0.040112 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 87000 | 5.775 | -0.450 | 6.225 | ... | ... | -0.953755 |
| 0.02158 | ... | ... | 0.050 | -0.025 | 0.025 | 88000 | 6.750 | -0.475 | 7.225 | ... | ... | -0.97086 |
| 0.019561 | ... | ... | 0.050 | -0.025 | 0.025 | 89000 | 7.750 | -0.450 | 8.200 | ... | ... | -0.972612 |
| 0.017944 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 8.750 | -0.450 | 9.200 | ... | ... | -0.973988 |
| 0.009663 | ... | ... | 0.025 | -0.013 | 0.013 | 91000 | 9.725 | -0.450 | 10.175 | ... | ... | -0.987791 |
| 0.008995 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.725 | -0.450 | 11.175 | ... | ... | -0.987722 |
| 0.00843 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.725 | -0.450 | 12.175 | ... | ... | -0.987654 |
| 0.007943 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.725 | -0.450 | 13.175 | ... | ... | -0.987587 |
| 0.00752 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.725 | -0.450 | 14.175 | ... | ... | -0.987519 |
| 0.007148 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.725 | -0.450 | 15.175 | ... | ... | -0.987452 |
| 0.006819 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.725 | -0.450 | 16.175 | ... | ... | -0.987385 |
| 0.006526 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.725 | -0.450 | 17.175 | ... | ... | -0.987318 |
| 0.006261 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.725 | -0.450 | 18.175 | ... | ... | -0.987252 |
| 0.006023 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.725 | -0.450 | 19.175 | ... | ... | -0.987185 |
| 0.005806 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.725 | -0.450 | 20.175 | ... | ... | -0.987119 |
| 0.005607 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.725 | -0.450 | 21.175 | ... | ... | -0.987053 |
| 0.005426 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.725 | -0.450 | 22.175 | ... | ... | -0.986988 |
| 0.005259 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.725 | -0.450 | 23.175 | ... | ... | -0.986922 |
| 0.005104 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.725 | -0.450 | 24.175 | ... | ... | -0.986857 |
| 0.004961 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.725 | -0.450 | 25.175 | ... | ... | -0.986792 |
| 0.004828 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.725 | -0.450 | 26.175 | ... | ... | -0.986727 |
| 0.004704 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.725 | -0.450 | 27.175 | ... | ... | -0.986662 |
| 0.004587 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.725 | -0.450 | 28.175 | ... | ... | -0.986597 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.725 | -0.450 | 29.175 | ... | ... | -0.986533 |
| 0.004377 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.725 | -0.450 | 30.175 | ... | ... | -0.986469 |
| 0.004281 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.725 | -0.450 | 31.175 | ... | ... | -0.986405 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.725 | -0.450 | 32.175 | ... | ... | -0.986341 |
| 0.004104 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.725 | -0.450 | 33.175 | ... | ... | -0.986277 |
| 0.003946 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.725 | -0.450 | 35.175 | ... | ... | -0.98615 |
| 0.003805 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.725 | -0.450 | 37.175 | ... | ... | -0.986024 |
| 0.003676 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.725 | -0.450 | 39.175 | ... | ... | -0.985898 |
| 0.003558 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.725 | -0.450 | 41.175 | ... | ... | -0.985774 |
| 0.003451 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.725 | -0.450 | 43.175 | ... | ... | -0.98565 |
| 0.003353 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.725 | -0.450 | 45.175 | ... | ... | -0.985526 |
| 0.003262 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.725 | -0.450 | 47.175 | ... | ... | -0.985403 |
| 0.003178 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.725 | -0.450 | 49.175 | ... | ... | -0.985281 |
| 0.0031 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.725 | -0.450 | 51.175 | ... | ... | -0.985159 |
| 0.003027 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.725 | -0.450 | 53.175 | ... | ... | -0.985038 |
| 0.002959 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.725 | -0.450 | 55.175 | ... | ... | -0.984917 |
| 0.002896 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.725 | -0.450 | 57.175 | ... | ... | -0.984797 |
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.