Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996795 | ... | ... | 47.125 | 0.525 | 47.650 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001565 |
| 0.996715 | ... | ... | 45.125 | 0.525 | 45.650 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001668 |
| 0.996637 | ... | ... | 43.125 | 0.525 | 43.650 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001779 |
| 0.99656 | ... | ... | 41.125 | 0.525 | 41.650 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| 0.996485 | ... | ... | 39.125 | 0.525 | 39.650 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| 0.996411 | ... | ... | 37.125 | 0.525 | 37.650 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| 0.996338 | ... | ... | 35.125 | 0.525 | 35.650 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| 0.996267 | ... | ... | 33.125 | 0.525 | 33.650 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| 0.996196 | ... | ... | 31.125 | 0.525 | 31.650 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| 0.996127 | ... | ... | 29.125 | 0.525 | 29.650 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| 0.996058 | ... | ... | 27.125 | 0.525 | 27.650 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| 0.995991 | ... | ... | 25.125 | 0.525 | 25.650 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| 0.995924 | ... | ... | 23.125 | 0.525 | 23.650 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
| 0.995891 | ... | ... | 22.125 | 0.525 | 22.650 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| 0.995858 | ... | ... | 21.125 | 0.525 | 21.650 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| 0.995826 | ... | ... | 20.125 | 0.525 | 20.650 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| 0.995793 | ... | ... | 19.125 | 0.525 | 19.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00442 |
| 0.995761 | ... | ... | 18.125 | 0.525 | 18.650 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| 0.995729 | ... | ... | 17.125 | 0.525 | 17.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
| 0.995697 | ... | ... | 16.125 | 0.525 | 16.650 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005186 |
| 0.995665 | ... | ... | 15.125 | 0.525 | 15.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005497 |
| 0.995634 | ... | ... | 14.125 | 0.525 | 14.650 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005845 |
| 0.995602 | ... | ... | 13.125 | 0.525 | 13.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006237 |
| 0.995571 | ... | ... | 12.125 | 0.525 | 12.650 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006682 |
| 0.99554 | ... | ... | 11.125 | 0.525 | 11.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.007193 |
| 0.995509 | ... | ... | 10.125 | 0.525 | 10.650 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.007786 |
| 0.995478 | ... | ... | 9.125 | 0.525 | 9.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008485 |
| 0.995447 | ... | ... | 8.125 | 0.525 | 8.650 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.009322 |
| 0.995417 | ... | ... | 7.125 | 0.525 | 7.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.010345 |
| 0.995386 | ... | ... | 6.125 | 0.525 | 6.650 | 75000 | 0.013 | 0 | 0.013 | ... | ... | -0.011629 |
| 0.995356 | 5.325 | 5.325 | 5.150 | 0.500 | 5.650 | 76000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | -0.013295 |
| 0.995326 | ... | ... | 4.150 | 0.500 | 4.650 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.015561 |
| 0.995296 | 3.725 | 3.350 | 3.175 | 0.475 | 3.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.031448 |
| 0.958166 | 2.700 | 2.600 | 2.200 | 0.475 | 2.675 | 79000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | -0.039821 |
| 0.887201 | 1.750 | 1.375 | 1.325 | 0.400 | 1.725 | 80000 | 0.075 | -0.125 | 0.200 | 0.100 | 0.050 | -0.111557 |
| 0.731654 | 0.900 | 0.625 | 0.600 | 0.225 | 0.825 | 81000 | 0.175 | -0.300 | 0.475 | 0.325 | 0.200 | -0.267646 |
| 0.365987 | 0.325 | 0.200 | 0.200 | 0.050 | 0.250 | 82000 | 0.600 | -0.475 | 1.075 | 0.825 | 0.575 | -0.633439 |
| 0.101266 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 83000 | 1.400 | -0.525 | 1.925 | ... | ... | -0.897378 |
| 0.044999 | ... | ... | 0.025 | 0 | 0.025 | 84000 | 2.375 | -0.525 | 2.900 | 2.575 | 2.300 | -0.952995 |
| 0.021149 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 3.350 | -0.525 | 3.875 | 4.075 | 3.925 | -0.995089 |
| 0.017465 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 4.350 | -0.525 | 4.875 | 4.850 | 4.325 | -0.99506 |
| 0.015 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 5.350 | -0.525 | 5.875 | ... | ... | -0.995031 |
| 0.013221 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 6.350 | -0.525 | 6.875 | ... | ... | -0.995003 |
| 0.01187 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 7.350 | -0.525 | 7.875 | ... | ... | -0.994974 |
| 0.010805 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 8.350 | -0.525 | 8.875 | ... | ... | -0.994945 |
| 0.009944 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 9.350 | -0.525 | 9.875 | ... | ... | -0.994917 |
| 0.009231 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 10.350 | -0.525 | 10.875 | ... | ... | -0.994888 |
| 0.00863 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 11.350 | -0.525 | 11.875 | ... | ... | -0.99486 |
| 0.008115 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 12.350 | -0.525 | 12.875 | ... | ... | -0.994832 |
| 0.007671 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.350 | -0.525 | 13.875 | ... | ... | -0.994804 |
| 0.007281 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.350 | -0.525 | 14.875 | ... | ... | -0.994776 |
| 0.006936 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.350 | -0.525 | 15.875 | ... | ... | -0.994748 |
| 0.006631 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.350 | -0.525 | 16.875 | ... | ... | -0.994721 |
| 0.006355 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.350 | -0.525 | 17.875 | ... | ... | -0.994693 |
| 0.006107 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.350 | -0.525 | 18.875 | ... | ... | -0.994665 |
| 0.005883 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.350 | -0.525 | 19.875 | ... | ... | -0.994638 |
| 0.005678 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.350 | -0.525 | 20.875 | ... | ... | -0.99461 |
| 0.00549 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.350 | -0.525 | 21.875 | ... | ... | -0.994583 |
| 0.005318 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.350 | -0.525 | 22.875 | ... | ... | -0.994556 |
| 0.005159 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.350 | -0.525 | 23.875 | ... | ... | -0.994528 |
| 0.005011 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.350 | -0.525 | 24.875 | ... | ... | -0.994501 |
| 0.004874 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.350 | -0.525 | 25.875 | ... | ... | -0.994474 |
| 0.004747 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.350 | -0.525 | 26.875 | ... | ... | -0.994447 |
| 0.004628 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.350 | -0.525 | 27.875 | ... | ... | -0.99442 |
| 0.004516 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.350 | -0.525 | 28.875 | ... | ... | -0.994394 |
| 0.004412 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.350 | -0.525 | 29.875 | ... | ... | -0.994367 |
| 0.004314 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.350 | -0.525 | 30.875 | ... | ... | -0.99434 |
| 0.004221 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.350 | -0.525 | 31.875 | ... | ... | -0.994314 |
| 0.004133 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.350 | -0.525 | 32.875 | ... | ... | -0.994287 |
| 0.003972 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.350 | -0.525 | 34.875 | ... | ... | -0.994235 |
| 0.003828 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.350 | -0.525 | 36.875 | ... | ... | -0.994182 |
| 0.003696 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.350 | -0.525 | 38.875 | ... | ... | -0.99413 |
| 0.003577 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.350 | -0.525 | 40.875 | ... | ... | -0.994078 |
| 0.003468 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.350 | -0.525 | 42.875 | ... | ... | -0.994026 |
| 0.003368 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.350 | -0.525 | 44.875 | ... | ... | -0.993975 |
| 0.003276 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.350 | -0.525 | 46.875 | ... | ... | -0.993924 |
| 0.00319 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.350 | -0.525 | 48.875 | ... | ... | -0.993873 |
| 0.003111 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.350 | -0.525 | 50.875 | ... | ... | -0.993822 |
| 0.003037 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.350 | -0.525 | 52.875 | ... | ... | -0.993772 |
| 0.002969 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.350 | -0.525 | 54.875 | ... | ... | -0.993722 |
| 0.002905 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.350 | -0.525 | 56.875 | ... | ... | -0.993672 |
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.