Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998943 | ... | ... | 50.325 | 0.750 | 51.075 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| 0.998943 | ... | ... | 48.325 | 0.750 | 49.075 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001514 |
| 0.998943 | ... | ... | 46.325 | 0.750 | 47.075 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001609 |
| 0.998943 | ... | ... | 44.325 | 0.750 | 45.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001711 |
| 0.998943 | ... | ... | 42.325 | 0.750 | 43.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| 0.998943 | ... | ... | 40.325 | 0.750 | 41.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
| 0.998943 | ... | ... | 38.325 | 0.750 | 39.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| 0.998943 | ... | ... | 36.325 | 0.750 | 37.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002201 |
| 0.998943 | ... | ... | 34.325 | 0.750 | 35.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| 0.998943 | ... | ... | 32.325 | 0.750 | 33.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| 0.998943 | ... | ... | 30.325 | 0.750 | 31.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| 0.998943 | ... | ... | 29.325 | 0.750 | 30.075 | 55000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| 0.998943 | ... | ... | 28.325 | 0.750 | 29.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| 0.998943 | ... | ... | 27.325 | 0.750 | 28.075 | 57000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| 0.998943 | ... | ... | 26.325 | 0.750 | 27.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
| 0.998943 | ... | ... | 25.325 | 0.750 | 26.075 | 59000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| 0.998943 | ... | ... | 24.325 | 0.750 | 25.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| 0.998943 | ... | ... | 23.325 | 0.750 | 24.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.00353 |
| 0.998943 | ... | ... | 22.325 | 0.750 | 23.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003682 |
| 0.998943 | ... | ... | 21.325 | 0.750 | 22.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.003846 |
| 0.998943 | ... | ... | 20.325 | 0.750 | 21.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004024 |
| 0.998943 | ... | ... | 19.325 | 0.750 | 20.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| 0.998943 | ... | ... | 18.325 | 0.750 | 19.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| 0.998943 | ... | ... | 17.325 | 0.750 | 18.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| 0.998943 | ... | ... | 16.325 | 0.750 | 17.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004901 |
| 0.998943 | ... | ... | 15.325 | 0.750 | 16.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.005177 |
| 0.998943 | ... | ... | 14.325 | 0.750 | 15.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| 0.998943 | ... | ... | 13.325 | 0.750 | 14.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.005823 |
| 0.998943 | ... | ... | 12.325 | 0.750 | 13.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.006209 |
| 0.998943 | ... | ... | 11.325 | 0.750 | 12.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | -0.006643 |
| 0.998943 | ... | ... | 10.325 | 0.750 | 11.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.007144 |
| 0.998943 | ... | ... | 9.325 | 0.750 | 10.075 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007722 |
| 0.998943 | ... | ... | 8.350 | 0.725 | 9.075 | 76000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | -0.014415 |
| 0.998943 | ... | ... | 7.350 | 0.725 | 8.075 | 77000 | 0.025 | 0 | 0.025 | ... | ... | -0.015768 |
| 0.991598 | 7.800 | 7.800 | 7.100 | 0.700 | 7.800 | 78000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | -0.01741 |
| 0.998943 | ... | ... | 5.350 | 0.750 | 6.100 | 79000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.019451 |
| 0.998943 | 5.700 | 5.600 | 5.100 | 0.600 | 5.700 | 80000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.022069 |
| 0.998943 | 4.300 | 4.225 | 3.400 | 0.700 | 4.100 | 81000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | -0.025574 |
| 0.998943 | 3.700 | 3.700 | 3.125 | 0.575 | 3.700 | 82000 | 0.050 | -0.100 | 0.150 | 0.100 | 0.050 | -0.049771 |
| 0.998943 | 2.775 | 2.500 | 2.175 | 0.600 | 2.775 | 83000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | -0.095731 |
| 0.914367 | 1.850 | 1.625 | 1.325 | 0.525 | 1.850 | 84000 | 0.125 | -0.125 | 0.250 | 0.150 | 0.125 | -0.14161 |
| 0.738708 | 1 | 1 | 0.675 | 0.325 | 1 | 85000 | 0.275 | -0.325 | 0.600 | 0.375 | 0.275 | -0.291353 |
| 0.449639 | 0.525 | 0.450 | 0.300 | 0.200 | 0.500 | 86000 | 0.775 | -0.450 | 1.225 | 1 | 0.775 | -0.542864 |
| 0.2363 | 0.225 | 0.200 | 0.125 | 0.100 | 0.225 | 87000 | 2.050 | -0.725 | 2.775 | ... | ... | -0.62853 |
| 0.074937 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 2.975 | -0.750 | 3.725 | ... | ... | -0.693555 |
| 0.036338 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 3.950 | -0.750 | 4.700 | ... | ... | -0.733683 |
| 0.030045 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 4.950 | -0.750 | 5.700 | ... | ... | -0.759893 |
| 0.02584 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 5.950 | -0.750 | 6.700 | ... | ... | -0.779817 |
| 0.013427 | ... | ... | 0.025 | -0.013 | 0.013 | 92000 | 6.925 | -0.750 | 7.675 | ... | ... | -0.798945 |
| 0.012022 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 7.925 | -0.750 | 8.675 | ... | ... | -0.811735 |
| 0.010921 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 8.925 | -0.750 | 9.675 | ... | ... | -0.822412 |
| 0.010033 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 9.925 | -0.750 | 10.675 | ... | ... | -0.831487 |
| 0.009301 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 10.925 | -0.750 | 11.675 | ... | ... | -0.839317 |
| 0.008684 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 11.925 | -0.750 | 12.675 | ... | ... | -0.846154 |
| 0.008157 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 12.925 | -0.750 | 13.675 | ... | ... | -0.852186 |
| 0.007703 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 13.925 | -0.750 | 14.675 | ... | ... | -0.857557 |
| 0.007305 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 14.925 | -0.750 | 15.675 | ... | ... | -0.862371 |
| 0.006954 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 15.925 | -0.750 | 16.675 | ... | ... | -0.866719 |
| 0.006643 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 16.925 | -0.750 | 17.675 | ... | ... | -0.870666 |
| 0.006363 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 17.925 | -0.750 | 18.675 | ... | ... | -0.874269 |
| 0.006111 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 18.925 | -0.750 | 19.675 | ... | ... | -0.877572 |
| 0.005884 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 19.925 | -0.750 | 20.675 | ... | ... | -0.880614 |
| 0.005675 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 20.925 | -0.750 | 21.675 | ... | ... | -0.883424 |
| 0.005485 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 21.925 | -0.750 | 22.675 | ... | ... | -0.886031 |
| 0.00531 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 22.925 | -0.750 | 23.675 | ... | ... | -0.888456 |
| 0.005149 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 23.925 | -0.750 | 24.675 | ... | ... | -0.890718 |
| 0.005 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 24.925 | -0.750 | 25.675 | ... | ... | -0.892833 |
| 0.004733 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 26.925 | -0.750 | 27.675 | ... | ... | -0.896681 |
| 0.0045 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 28.925 | -0.750 | 29.675 | ... | ... | -0.900093 |
| 0.004295 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 30.925 | -0.750 | 31.675 | ... | ... | -0.90314 |
| 0.004113 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 32.925 | -0.750 | 33.675 | ... | ... | -0.90588 |
| 0.00395 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 34.925 | -0.750 | 35.675 | ... | ... | -0.908359 |
| 0.003805 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 36.925 | -0.750 | 37.675 | ... | ... | -0.910612 |
| 0.003672 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 38.925 | -0.750 | 39.675 | ... | ... | -0.91267 |
| 0.003552 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 40.925 | -0.750 | 41.675 | ... | ... | -0.914557 |
| 0.003442 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 42.925 | -0.750 | 43.675 | ... | ... | -0.916294 |
| 0.003341 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 44.925 | -0.750 | 45.675 | ... | ... | -0.917899 |
| 0.003248 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 46.925 | -0.750 | 47.675 | ... | ... | -0.919387 |
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.