Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971627 | ... | ... | 57.750 | 0.525 | 58.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001308 |
| 0.971027 | ... | ... | 55.750 | 0.525 | 56.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001379 |
| 0.970439 | ... | ... | 53.750 | 0.525 | 54.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| 0.96986 | ... | ... | 51.750 | 0.525 | 52.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.001535 |
| 0.969291 | ... | ... | 49.750 | 0.525 | 50.275 | 48000 | 0.025 | 0 | 0.025 | ... | ... | -0.00286 |
| 0.968731 | ... | ... | 47.750 | 0.525 | 48.275 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.003019 |
| 0.96818 | ... | ... | 45.750 | 0.525 | 46.275 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.003188 |
| 0.967636 | ... | ... | 43.750 | 0.525 | 44.275 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.00337 |
| 0.967099 | ... | ... | 41.750 | 0.525 | 42.275 | 56000 | 0.025 | 0 | 0.025 | ... | ... | -0.003566 |
| 0.96657 | ... | ... | 39.750 | 0.525 | 40.275 | 58000 | 0.025 | 0 | 0.025 | ... | ... | -0.003778 |
| 0.966047 | ... | ... | 37.750 | 0.525 | 38.275 | 60000 | 0.025 | 0 | 0.025 | ... | ... | -0.004009 |
| 0.96553 | ... | ... | 35.750 | 0.525 | 36.275 | 62000 | 0.025 | 0 | 0.025 | ... | ... | -0.004259 |
| 0.96502 | ... | ... | 33.750 | 0.525 | 34.275 | 64000 | 0.050 | 0 | 0.050 | ... | ... | -0.007855 |
| 0.964515 | ... | ... | 31.750 | 0.525 | 32.275 | 66000 | 0.050 | 0 | 0.050 | ... | ... | -0.008373 |
| 0.964015 | ... | ... | 29.750 | 0.525 | 30.275 | 68000 | 0.050 | 0 | 0.050 | ... | ... | -0.008948 |
| 0.963521 | ... | ... | 27.750 | 0.525 | 28.275 | 70000 | 0.075 | 0 | 0.075 | ... | ... | -0.013088 |
| 0.963032 | ... | ... | 25.750 | 0.525 | 26.275 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.01406 |
| 0.962789 | ... | ... | 24.750 | 0.525 | 25.275 | 73000 | 0.075 | 0 | 0.075 | ... | ... | -0.014592 |
| 0.959826 | ... | ... | 23.775 | 0.525 | 24.300 | 74000 | 0.100 | 0 | 0.100 | ... | ... | -0.018796 |
| 0.959446 | ... | ... | 22.775 | 0.525 | 23.300 | 75000 | 0.100 | 0 | 0.100 | ... | ... | -0.019542 |
| 0.959055 | ... | ... | 21.775 | 0.525 | 22.300 | 76000 | 0.100 | 0 | 0.100 | ... | ... | -0.020342 |
| 0.955634 | ... | ... | 20.800 | 0.525 | 21.325 | 77000 | 0.125 | 0 | 0.125 | ... | ... | -0.02495 |
| 0.955051 | ... | ... | 19.800 | 0.525 | 20.325 | 78000 | 0.125 | 0 | 0.125 | ... | ... | -0.026031 |
| 0.951238 | ... | ... | 18.825 | 0.525 | 19.350 | 79000 | 0.150 | 0 | 0.150 | ... | ... | -0.030983 |
| 0.950402 | ... | ... | 17.850 | 0.500 | 18.350 | 80000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.175 | -0.032418 |
| 0.946098 | ... | ... | 16.875 | 0.500 | 17.375 | 81000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | -0.037846 |
| 0.941481 | ... | ... | 15.900 | 0.500 | 16.400 | 82000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.043549 |
| 0.933163 | ... | ... | 14.950 | 0.500 | 15.450 | 83000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.053198 |
| 0.927708 | ... | ... | 14 | 0.475 | 14.475 | 84000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.059659 |
| 0.918422 | ... | ... | 13.050 | 0.475 | 13.525 | 85000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.070106 |
| 0.905347 | ... | ... | 12.125 | 0.475 | 12.600 | 86000 | 0.375 | -0.050 | 0.425 | 0.425 | 0.425 | -0.081098 |
| 0.891659 | ... | ... | 11.200 | 0.475 | 11.675 | 87000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.095999 |
| 0.874272 | ... | ... | 10.325 | 0.450 | 10.775 | 88000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.114575 |
| 0.856028 | ... | ... | 9.450 | 0.425 | 9.875 | 89000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.136554 |
| 0.831614 | ... | ... | 8.625 | 0.400 | 9.025 | 90000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.159253 |
| 0.804081 | ... | ... | 7.825 | 0.375 | 8.200 | 91000 | 0.975 | -0.125 | 1.100 | ... | ... | -0.187613 |
| 0.773564 | ... | ... | 7.050 | 0.350 | 7.400 | 92000 | 1.175 | -0.150 | 1.325 | ... | ... | -0.218789 |
| 0.738522 | ... | ... | 6.300 | 0.350 | 6.650 | 93000 | 1.400 | -0.175 | 1.575 | ... | ... | -0.252707 |
| 0.701148 | ... | ... | 5.600 | 0.325 | 5.925 | 94000 | 1.675 | -0.200 | 1.875 | ... | ... | -0.290678 |
| 0.660396 | ... | ... | 4.950 | 0.300 | 5.250 | 95000 | 2 | -0.225 | 2.225 | ... | ... | -0.331838 |
| 0.617097 | ... | ... | 4.350 | 0.275 | 4.625 | 96000 | 2.350 | -0.250 | 2.600 | ... | ... | -0.374695 |
| 0.57237 | ... | ... | 3.775 | 0.250 | 4.025 | 97000 | 2.750 | -0.275 | 3.025 | ... | ... | -0.419755 |
| 0.526012 | 3.500 | 3.500 | 3.275 | 0.200 | 3.475 | 98000 | 3.225 | -0.275 | 3.500 | ... | ... | -0.466209 |
| 0.479175 | ... | ... | 2.800 | 0.200 | 3 | 99000 | 3.725 | -0.325 | 4.050 | ... | ... | -0.512989 |
| 0.432239 | ... | ... | 2.400 | 0.150 | 2.550 | 100000 | 4.275 | -0.350 | 4.625 | ... | ... | -0.559617 |
| 0.386052 | ... | ... | 2.025 | 0.125 | 2.150 | 101000 | 4.875 | -0.375 | 5.250 | ... | ... | -0.605271 |
| 0.342941 | ... | ... | 1.725 | 0.100 | 1.825 | 102000 | 5.525 | -0.425 | 5.950 | ... | ... | -0.649084 |
| 0.301284 | ... | ... | 1.450 | 0.075 | 1.525 | 103000 | 6.225 | -0.450 | 6.675 | ... | ... | -0.69013 |
| 0.263172 | ... | ... | 1.225 | 0.050 | 1.275 | 104000 | 6.975 | -0.450 | 7.425 | ... | ... | -0.727429 |
| 0.229647 | ... | ... | 1.025 | 0.050 | 1.075 | 105000 | 7.750 | -0.475 | 8.225 | ... | ... | -0.762394 |
| 0.199012 | ... | ... | 0.850 | 0.050 | 0.900 | 106000 | 8.575 | -0.475 | 9.050 | ... | ... | -0.792157 |
| 0.174468 | ... | ... | 0.725 | 0.050 | 0.775 | 107000 | 9.450 | -0.475 | 9.925 | ... | ... | -0.815704 |
| 0.150542 | ... | ... | 0.600 | 0.050 | 0.650 | 108000 | 10.325 | -0.475 | 10.800 | ... | ... | -0.838467 |
| 0.130257 | ... | ... | 0.525 | 0.025 | 0.550 | 109000 | 11.225 | -0.475 | 11.700 | ... | ... | -0.857485 |
| 0.113926 | ... | ... | 0.450 | 0.025 | 0.475 | 110000 | 12.125 | -0.500 | 12.625 | ... | ... | -0.876036 |
| 0.09802 | ... | ... | 0.375 | 0.025 | 0.400 | 111000 | 13.050 | -0.500 | 13.550 | ... | ... | -0.890648 |
| 0.08632 | ... | ... | 0.325 | 0.025 | 0.350 | 112000 | 14 | -0.500 | 14.500 | ... | ... | -0.901043 |
| 0.074987 | ... | ... | 0.275 | 0.025 | 0.300 | 113000 | 14.950 | -0.500 | 15.450 | ... | ... | -0.910973 |
| 0.06387 | ... | ... | 0.250 | 0 | 0.250 | 114000 | 15.900 | -0.525 | 16.425 | ... | ... | -0.920552 |
| 0.057294 | ... | ... | 0.225 | 0 | 0.225 | 115000 | 16.850 | -0.525 | 17.375 | ... | ... | -0.929886 |
| 0.046407 | ... | ... | 0.175 | 0 | 0.175 | 116000 | 17.825 | -0.525 | 18.350 | ... | ... | -0.93482 |
| 0.044874 | ... | ... | 0.150 | 0.025 | 0.175 | 117000 | 18.800 | -0.525 | 19.325 | ... | ... | -0.939501 |
| 0.038913 | ... | ... | 0.125 | 0.025 | 0.150 | 118000 | 19.800 | -0.500 | 20.300 | ... | ... | -0.939859 |
| 0.033039 | ... | ... | 0.125 | 0 | 0.125 | 119000 | 20.775 | -0.525 | 21.300 | ... | ... | -0.944121 |
| 0.032077 | ... | ... | 0.100 | 0.025 | 0.125 | 120000 | 21.750 | -0.525 | 22.275 | ... | ... | -0.94822 |
| 0.026415 | ... | ... | 0.100 | 0 | 0.100 | 121000 | 22.750 | -0.525 | 23.275 | ... | ... | -0.948172 |
| 0.02067 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 23.750 | -0.500 | 24.250 | ... | ... | -0.948113 |
| 0.014332 | ... | ... | 0.050 | 0 | 0.050 | 124000 | 25.725 | -0.525 | 26.250 | ... | ... | -0.951571 |
| 0.013644 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 27.725 | -0.525 | 28.250 | ... | ... | -0.951167 |
| 0.007498 | ... | ... | 0.050 | -0.025 | 0.025 | 128000 | 29.725 | -0.525 | 30.250 | ... | ... | -0.950764 |
| 0.007177 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 31.725 | -0.525 | 32.250 | ... | ... | -0.950364 |
| 0.006891 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 33.725 | -0.525 | 34.250 | ... | ... | -0.949965 |
| 0.003751 | ... | ... | 0.025 | -0.013 | 0.013 | 134000 | 35.725 | -0.525 | 36.250 | ... | ... | -0.949568 |
| 0.003615 | ... | ... | 0.025 | -0.013 | 0.013 | 136000 | 37.725 | -0.525 | 38.250 | ... | ... | -0.949173 |
| 0.003492 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 39.725 | -0.525 | 40.250 | ... | ... | -0.94878 |
| 0.00338 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 41.725 | -0.525 | 42.250 | ... | ... | -0.948389 |
| 0.003277 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 43.725 | -0.525 | 44.250 | ... | ... | -0.948 |
| 0.003182 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 45.725 | -0.525 | 46.250 | ... | ... | -0.947612 |
| 0.003095 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 47.725 | -0.525 | 48.250 | ... | ... | -0.947226 |
| 0.003013 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 49.725 | -0.525 | 50.250 | ... | ... | -0.946842 |
| 0.002938 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 51.725 | -0.525 | 52.250 | ... | ... | -0.946459 |
| 0.002868 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 53.725 | -0.525 | 54.250 | ... | ... | -0.946078 |
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.