Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990784 | ... | ... | 47.775 | 0.125 | 47.900 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| 0.990554 | ... | ... | 45.775 | 0.125 | 45.900 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
| 0.990329 | ... | ... | 43.775 | 0.125 | 43.900 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| 0.990109 | ... | ... | 41.775 | 0.125 | 41.900 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| 0.989893 | ... | ... | 39.775 | 0.125 | 39.900 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| 0.989681 | ... | ... | 37.775 | 0.125 | 37.900 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| 0.989472 | ... | ... | 35.775 | 0.125 | 35.900 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| 0.989267 | ... | ... | 33.775 | 0.125 | 33.900 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| 0.989064 | ... | ... | 31.775 | 0.125 | 31.900 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| 0.988865 | ... | ... | 29.775 | 0.125 | 29.900 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| 0.988668 | ... | ... | 27.775 | 0.125 | 27.900 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| 0.988474 | ... | ... | 25.775 | 0.125 | 25.900 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| 0.988283 | ... | ... | 23.775 | 0.125 | 23.900 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
| 0.988093 | ... | ... | 21.775 | 0.125 | 21.900 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003969 |
| 0.987906 | ... | ... | 19.775 | 0.125 | 19.900 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| 0.987814 | ... | ... | 18.775 | 0.125 | 18.900 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| 0.987722 | ... | ... | 17.775 | 0.125 | 17.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
| 0.98763 | ... | ... | 16.775 | 0.125 | 16.900 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| 0.987538 | ... | ... | 15.775 | 0.125 | 15.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005417 |
| 0.987447 | ... | ... | 14.775 | 0.125 | 14.900 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005754 |
| 0.987357 | ... | ... | 13.775 | 0.125 | 13.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006135 |
| 0.987267 | ... | ... | 12.775 | 0.125 | 12.900 | 69000 | 0.025 | 0 | 0.025 | ... | ... | -0.011331 |
| 0.987178 | ... | ... | 11.775 | 0.125 | 11.900 | 70000 | 0.025 | 0 | 0.025 | ... | ... | -0.012162 |
| 0.987089 | ... | ... | 10.775 | 0.125 | 10.900 | 71000 | 0.025 | 0 | 0.025 | ... | ... | -0.013118 |
| 0.97664 | ... | ... | 9.800 | 0.125 | 9.925 | 72000 | 0.025 | 0 | 0.025 | ... | ... | -0.014238 |
| 0.975428 | ... | ... | 8.800 | 0.125 | 8.925 | 73000 | 0.050 | 0 | 0.050 | ... | ... | -0.026116 |
| 0.963675 | ... | ... | 7.825 | 0.125 | 7.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | -0.038336 |
| 0.950843 | ... | ... | 6.875 | 0.100 | 6.975 | 75000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.042481 |
| 0.927394 | ... | ... | 5.925 | 0.100 | 6.025 | 76000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.067063 |
| 0.901414 | ... | ... | 5 | 0.075 | 5.075 | 77000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.101671 |
| 0.856384 | ... | ... | 4.100 | 0.075 | 4.175 | 78000 | 0.275 | -0.050 | 0.325 | 0.300 | 0.275 | -0.139828 |
| 0.794106 | ... | ... | 3.275 | 0.050 | 3.325 | 79000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.202912 |
| 0.711352 | 2.550 | 2.550 | 2.525 | 0.025 | 2.550 | 80000 | 0.650 | -0.100 | 0.750 | 0.700 | 0.650 | -0.286297 |
| 0.609534 | ... | ... | 1.875 | 0 | 1.875 | 81000 | 0.975 | -0.125 | 1.100 | 1.050 | 0.900 | -0.388511 |
| 0.495928 | 1.700 | 1.250 | 1.325 | 0 | 1.325 | 82000 | 1.400 | -0.150 | 1.550 | 1.500 | 1.400 | -0.502594 |
| 0.38027 | 1.175 | 0.900 | 0.925 | -0.050 | 0.875 | 83000 | 1.975 | -0.175 | 2.150 | 2.100 | 2.100 | -0.617682 |
| 0.278231 | 0.825 | 0.600 | 0.625 | -0.050 | 0.575 | 84000 | 2.675 | -0.175 | 2.850 | 2.500 | 2.500 | -0.719218 |
| 0.197114 | ... | ... | 0.400 | -0.025 | 0.375 | 85000 | 3.450 | -0.175 | 3.625 | ... | ... | -0.806082 |
| 0.130617 | 0.275 | 0.250 | 0.275 | -0.050 | 0.225 | 86000 | 4.325 | -0.150 | 4.475 | 3.775 | 3.775 | -0.865052 |
| 0.09041 | ... | ... | 0.175 | -0.025 | 0.150 | 87000 | 5.225 | -0.175 | 5.400 | ... | ... | -0.913835 |
| 0.051114 | ... | ... | 0.125 | -0.050 | 0.075 | 88000 | 6.175 | -0.150 | 6.325 | 5.600 | 5.600 | -0.941896 |
| 0.034684 | ... | ... | 0.075 | -0.025 | 0.050 | 89000 | 7.150 | -0.150 | 7.300 | ... | ... | -0.957182 |
| 0.031729 | 0.025 | 0.025 | 0.050 | 0 | 0.050 | 90000 | 8.125 | -0.125 | 8.250 | ... | ... | -0.97128 |
| 0.017408 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 9.125 | -0.125 | 9.250 | ... | ... | -0.972498 |
| 0.01617 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 10.100 | -0.125 | 10.225 | ... | ... | -0.985307 |
| 0.008767 | ... | ... | 0.025 | -0.013 | 0.013 | 93000 | 11.100 | -0.125 | 11.225 | ... | ... | -0.985226 |
| 0.008233 | ... | ... | 0.025 | -0.013 | 0.013 | 94000 | 12.100 | -0.125 | 12.225 | ... | ... | -0.985145 |
| 0.007772 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 13.100 | -0.125 | 13.225 | ... | ... | -0.985064 |
| 0.00737 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 14.100 | -0.125 | 14.225 | ... | ... | -0.984984 |
| 0.007015 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 15.100 | -0.125 | 15.225 | ... | ... | -0.984904 |
| 0.0067 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 16.100 | -0.125 | 16.225 | ... | ... | -0.984824 |
| 0.006418 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 17.100 | -0.125 | 17.225 | ... | ... | -0.984744 |
| 0.006163 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 18.100 | -0.125 | 18.225 | ... | ... | -0.984665 |
| 0.005934 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 19.100 | -0.125 | 19.225 | ... | ... | -0.984586 |
| 0.005724 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 20.100 | -0.125 | 20.225 | ... | ... | -0.984507 |
| 0.005532 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 21.100 | -0.125 | 21.225 | ... | ... | -0.984428 |
| 0.005356 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 22.100 | -0.125 | 22.225 | ... | ... | -0.98435 |
| 0.005194 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 23.100 | -0.125 | 23.225 | ... | ... | -0.984272 |
| 0.005044 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 24.100 | -0.125 | 24.225 | ... | ... | -0.984194 |
| 0.004904 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 25.100 | -0.125 | 25.225 | ... | ... | -0.984117 |
| 0.004775 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 26.100 | -0.125 | 26.225 | ... | ... | -0.984039 |
| 0.004654 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 27.100 | -0.125 | 27.225 | ... | ... | -0.983962 |
| 0.00454 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 28.100 | -0.125 | 28.225 | ... | ... | -0.983885 |
| 0.004434 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 29.100 | -0.125 | 29.225 | ... | ... | -0.983808 |
| 0.004335 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 30.100 | -0.125 | 30.225 | ... | ... | -0.983732 |
| 0.004241 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 31.100 | -0.125 | 31.225 | ... | ... | -0.983656 |
| 0.004152 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 32.100 | -0.125 | 32.225 | ... | ... | -0.983579 |
| 0.003988 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 34.100 | -0.125 | 34.225 | ... | ... | -0.983428 |
| 0.003842 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 36.100 | -0.125 | 36.225 | ... | ... | -0.983277 |
| 0.003709 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 38.100 | -0.125 | 38.225 | ... | ... | -0.983127 |
| 0.003588 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 40.100 | -0.125 | 40.225 | ... | ... | -0.982978 |
| 0.003478 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 42.100 | -0.125 | 42.225 | ... | ... | -0.98283 |
| 0.003377 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 44.100 | -0.125 | 44.225 | ... | ... | -0.982682 |
| 0.003284 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 46.100 | -0.125 | 46.225 | ... | ... | -0.982535 |
| 0.003198 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 48.100 | -0.125 | 48.225 | ... | ... | -0.982389 |
| 0.003118 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 50.100 | -0.125 | 50.225 | ... | ... | -0.982243 |
| 0.003044 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 52.100 | -0.125 | 52.225 | ... | ... | -0.982099 |
| 0.002974 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 54.100 | -0.125 | 54.225 | ... | ... | -0.981954 |
| 0.00291 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 56.100 | -0.125 | 56.225 | ... | ... | -0.981811 |
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.