Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998493 | ... | ... | 48.775 | -0.425 | 48.350 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.998455 | ... | ... | 46.775 | -0.425 | 46.350 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| 0.998418 | ... | ... | 44.775 | -0.425 | 44.350 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| 0.998383 | ... | ... | 42.775 | -0.425 | 42.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| 0.998347 | ... | ... | 40.775 | -0.425 | 40.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| 0.998313 | ... | ... | 38.775 | -0.425 | 38.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| 0.998279 | ... | ... | 36.775 | -0.425 | 36.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002272 |
| 0.998245 | ... | ... | 34.775 | -0.425 | 34.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| 0.998212 | ... | ... | 32.775 | -0.425 | 32.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| 0.998179 | ... | ... | 30.775 | -0.425 | 30.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002809 |
| 0.998147 | ... | ... | 28.775 | -0.425 | 28.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| 0.998116 | ... | ... | 26.775 | -0.425 | 26.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| 0.998084 | ... | ... | 24.775 | -0.425 | 24.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003565 |
| 0.998053 | ... | ... | 22.775 | -0.425 | 22.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003893 |
| 0.998038 | ... | ... | 21.775 | -0.425 | 21.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| 0.998023 | ... | ... | 20.775 | -0.425 | 20.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004277 |
| 0.998008 | ... | ... | 19.775 | -0.425 | 19.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| 0.997992 | ... | ... | 18.775 | -0.425 | 18.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004732 |
| 0.997977 | ... | ... | 17.775 | -0.425 | 17.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004993 |
| 0.997962 | ... | ... | 16.775 | -0.425 | 16.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005282 |
| 0.997947 | ... | ... | 15.775 | -0.425 | 15.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| 0.997933 | ... | ... | 14.775 | -0.425 | 14.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005964 |
| 0.997918 | ... | ... | 13.775 | -0.425 | 13.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006371 |
| 0.997903 | ... | ... | 12.775 | -0.425 | 12.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006833 |
| 0.997889 | ... | ... | 11.775 | -0.425 | 11.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.007368 |
| 0.997875 | ... | ... | 10.775 | -0.425 | 10.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.007989 |
| 0.997861 | ... | ... | 9.775 | -0.425 | 9.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.008726 |
| 0.997847 | ... | ... | 8.775 | -0.425 | 8.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009612 |
| 0.997833 | ... | ... | 7.800 | -0.450 | 7.350 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.010705 |
| 0.997818 | ... | ... | 6.800 | -0.450 | 6.350 | 76000 | 0.025 | 0 | 0.025 | ... | ... | -0.020507 |
| 0.975537 | ... | ... | 5.825 | -0.450 | 5.375 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.023476 |
| 0.954107 | ... | ... | 4.850 | -0.450 | 4.400 | 78000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.045114 |
| 0.928299 | 4 | 4 | 3.875 | -0.450 | 3.425 | 79000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.071061 |
| 0.878073 | ... | ... | 2.950 | -0.475 | 2.475 | 80000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.150 | -0.121443 |
| 0.761617 | 2 | 1.800 | 2.100 | -0.475 | 1.625 | 81000 | 0.275 | -0.050 | 0.325 | 0.275 | 0.250 | -0.238072 |
| 0.579409 | 1.350 | 1.100 | 1.350 | -0.425 | 0.925 | 82000 | 0.575 | 0 | 0.575 | 0.575 | 0.375 | -0.420374 |
| 0.365194 | 0.775 | 0.675 | 0.775 | -0.325 | 0.450 | 83000 | 1.100 | 0.100 | 1 | 1.125 | 0.900 | -0.634569 |
| 0.194714 | 0.450 | 0.275 | 0.425 | -0.225 | 0.200 | 84000 | 1.850 | 0.200 | 1.650 | ... | ... | -0.804913 |
| 0.103513 | ... | ... | 0.225 | -0.125 | 0.100 | 85000 | 2.750 | 0.300 | 2.450 | ... | ... | -0.895927 |
| 0.054111 | 0.100 | 0.100 | 0.125 | -0.075 | 0.050 | 86000 | 3.700 | 0.350 | 3.350 | 3.350 | 2.950 | -0.945112 |
| 0.028008 | ... | ... | 0.100 | -0.075 | 0.025 | 87000 | 4.675 | 0.375 | 4.300 | ... | ... | -0.970981 |
| 0.024409 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 88000 | 5.675 | 0.400 | 5.275 | ... | ... | -0.974523 |
| 0.021747 | ... | ... | 0.050 | -0.025 | 0.025 | 89000 | 6.650 | 0.400 | 6.250 | ... | ... | -0.997639 |
| 0.011521 | ... | ... | 0.025 | -0.013 | 0.013 | 90000 | 7.650 | 0.400 | 7.250 | ... | ... | -0.997626 |
| 0.010525 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.650 | 0.425 | 8.225 | ... | ... | -0.997612 |
| 0.009712 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.650 | 0.425 | 9.225 | ... | ... | -0.997599 |
| 0.009036 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.650 | 0.425 | 10.225 | ... | ... | -0.997585 |
| 0.008463 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.650 | 0.425 | 11.225 | ... | ... | -0.997572 |
| 0.007971 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.650 | 0.425 | 12.225 | ... | ... | -0.997559 |
| 0.007544 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.650 | 0.425 | 13.225 | ... | ... | -0.997545 |
| 0.007168 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.650 | 0.425 | 14.225 | ... | ... | -0.997532 |
| 0.006836 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.650 | 0.425 | 15.225 | ... | ... | -0.997519 |
| 0.00654 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.650 | 0.425 | 16.225 | ... | ... | -0.997506 |
| 0.006273 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.650 | 0.425 | 17.225 | ... | ... | -0.997493 |
| 0.006033 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.650 | 0.425 | 18.225 | ... | ... | -0.99748 |
| 0.005814 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.650 | 0.425 | 19.225 | ... | ... | -0.997467 |
| 0.005614 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.650 | 0.425 | 20.225 | ... | ... | -0.997454 |
| 0.005431 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.650 | 0.425 | 21.225 | ... | ... | -0.997442 |
| 0.005264 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.650 | 0.425 | 22.225 | ... | ... | -0.997429 |
| 0.005108 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.650 | 0.425 | 23.225 | ... | ... | -0.997416 |
| 0.004964 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.650 | 0.425 | 24.225 | ... | ... | -0.997404 |
| 0.00483 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.650 | 0.425 | 25.225 | ... | ... | -0.997391 |
| 0.004705 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.650 | 0.425 | 26.225 | ... | ... | -0.997379 |
| 0.004588 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.650 | 0.425 | 27.225 | ... | ... | -0.997366 |
| 0.004479 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.650 | 0.425 | 28.225 | ... | ... | -0.997353 |
| 0.004376 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.650 | 0.425 | 29.225 | ... | ... | -0.997341 |
| 0.00428 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.650 | 0.425 | 30.225 | ... | ... | -0.997329 |
| 0.004189 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.650 | 0.425 | 31.225 | ... | ... | -0.997316 |
| 0.004021 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.650 | 0.425 | 33.225 | ... | ... | -0.997292 |
| 0.003871 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.650 | 0.425 | 35.225 | ... | ... | -0.997267 |
| 0.003735 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.650 | 0.425 | 37.225 | ... | ... | -0.997242 |
| 0.003612 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.650 | 0.425 | 39.225 | ... | ... | -0.997218 |
| 0.003499 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.650 | 0.425 | 41.225 | ... | ... | -0.997194 |
| 0.003396 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.650 | 0.425 | 43.225 | ... | ... | -0.99717 |
| 0.003301 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.650 | 0.425 | 45.225 | ... | ... | -0.997145 |
| 0.003214 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.650 | 0.425 | 47.225 | ... | ... | -0.997121 |
| 0.003133 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.650 | 0.425 | 49.225 | ... | ... | -0.997098 |
| 0.003057 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.650 | 0.425 | 51.225 | ... | ... | -0.997074 |
| 0.002986 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.650 | 0.425 | 53.225 | ... | ... | -0.99705 |
| 0.002921 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.650 | 0.425 | 55.225 | ... | ... | -0.997027 |
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.