Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986974 | ... | ... | 49.600 | -1 | 48.600 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| 0.98665 | ... | ... | 47.600 | -1 | 46.600 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.00163 |
| 0.986333 | ... | ... | 45.600 | -1 | 44.600 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| 0.986022 | ... | ... | 43.600 | -1 | 42.600 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001851 |
| 0.985718 | ... | ... | 41.600 | -1 | 40.600 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| 0.985418 | ... | ... | 39.600 | -1 | 38.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| 0.985123 | ... | ... | 37.600 | -1 | 36.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002254 |
| 0.984834 | ... | ... | 35.600 | -1 | 34.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| 0.984548 | ... | ... | 33.600 | -1 | 32.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| 0.984267 | ... | ... | 31.600 | -1 | 30.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.002784 |
| 0.983989 | ... | ... | 29.600 | -1 | 28.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.003003 |
| 0.983716 | ... | ... | 27.600 | -1 | 26.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003248 |
| 0.983445 | ... | ... | 25.600 | -1 | 24.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003528 |
| 0.983178 | ... | ... | 23.600 | -1 | 22.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.00385 |
| 0.982914 | ... | ... | 21.600 | -1 | 20.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004226 |
| 0.982784 | ... | ... | 20.600 | -1 | 19.600 | 63000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.004438 |
| 0.982653 | ... | ... | 19.600 | -1 | 18.600 | 64000 | 0.025 | 0 | 0.025 | ... | ... | -0.008121 |
| 0.982524 | ... | ... | 18.600 | -1 | 17.600 | 65000 | 0.025 | 0 | 0.025 | ... | ... | -0.008555 |
| 0.982395 | ... | ... | 17.600 | -1 | 16.600 | 66000 | 0.025 | 0 | 0.025 | ... | ... | -0.009033 |
| 0.97635 | ... | ... | 16.600 | -0.975 | 15.625 | 67000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.016288 |
| 0.975788 | ... | ... | 15.600 | -0.975 | 14.625 | 68000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.017269 |
| 0.975166 | ... | ... | 14.625 | -1 | 13.625 | 69000 | 0.050 | 0 | 0.050 | ... | ... | -0.018367 |
| 0.974472 | ... | ... | 13.625 | -1 | 12.625 | 70000 | 0.050 | 0 | 0.050 | ... | ... | -0.01961 |
| 0.966723 | ... | ... | 12.650 | -1 | 11.650 | 71000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.021027 |
| 0.965228 | ... | ... | 11.650 | -1 | 10.650 | 72000 | 0.075 | 0 | 0.075 | ... | ... | -0.030441 |
| 0.95617 | ... | ... | 10.675 | -1 | 9.675 | 73000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.040337 |
| 0.946202 | ... | ... | 9.675 | -0.975 | 8.700 | 74000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.051097 |
| 0.928282 | ... | ... | 8.700 | -0.950 | 7.750 | 75000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.069736 |
| 0.908797 | ... | ... | 7.750 | -0.950 | 6.800 | 76000 | 0.225 | 0.050 | 0.175 | 0.225 | 0.225 | -0.089878 |
| 0.875416 | ... | ... | 6.825 | -0.925 | 5.900 | 77000 | 0.300 | 0.075 | 0.225 | 0.300 | 0.300 | -0.118246 |
| 0.834816 | 5.125 | 5.125 | 5.900 | -0.875 | 5.025 | 78000 | 0.425 | 0.100 | 0.325 | 0.400 | 0.325 | -0.159878 |
| 0.782572 | ... | ... | 5.050 | -0.850 | 4.200 | 79000 | 0.600 | 0.150 | 0.450 | 0.550 | 0.500 | -0.213028 |
| 0.719901 | ... | ... | 4.200 | -0.775 | 3.425 | 80000 | 0.850 | 0.225 | 0.625 | 0.850 | 0.650 | -0.279214 |
| 0.643793 | ... | ... | 3.450 | -0.700 | 2.750 | 81000 | 1.150 | 0.300 | 0.850 | 1.175 | 1.050 | -0.353052 |
| 0.561195 | 2.175 | 2.150 | 2.750 | -0.600 | 2.150 | 82000 | 1.550 | 0.375 | 1.175 | 1.525 | 1.225 | -0.435921 |
| 0.474744 | ... | ... | 2.175 | -0.550 | 1.625 | 83000 | 2.025 | 0.450 | 1.575 | 1.700 | 1.700 | -0.522382 |
| 0.38872 | 1.450 | 1.450 | 1.675 | -0.475 | 1.200 | 84000 | 2.600 | 0.525 | 2.075 | 2.450 | 2.300 | -0.60814 |
| 0.306382 | 1.150 | 0.850 | 1.250 | -0.400 | 0.850 | 85000 | 3.250 | 0.600 | 2.650 | 3.075 | 2.775 | -0.689921 |
| 0.23965 | 0.850 | 0.650 | 0.925 | -0.300 | 0.625 | 86000 | 4 | 0.675 | 3.325 | ... | ... | -0.760093 |
| 0.178077 | 0.600 | 0.425 | 0.675 | -0.250 | 0.425 | 87000 | 4.825 | 0.775 | 4.050 | ... | ... | -0.816403 |
| 0.132854 | 0.400 | 0.325 | 0.475 | -0.175 | 0.300 | 88000 | 5.700 | 0.825 | 4.875 | ... | ... | -0.860454 |
| 0.101974 | 0.300 | 0.275 | 0.350 | -0.125 | 0.225 | 89000 | 6.600 | 0.875 | 5.725 | 6.075 | 6.075 | -0.897091 |
| 0.079954 | ... | ... | 0.250 | -0.075 | 0.175 | 90000 | 7.550 | 0.925 | 6.625 | ... | ... | -0.918374 |
| 0.05918 | 0.100 | 0.100 | 0.175 | -0.050 | 0.125 | 91000 | 8.500 | 0.950 | 7.550 | ... | ... | -0.938328 |
| 0.038516 | ... | ... | 0.125 | -0.050 | 0.075 | 92000 | 9.475 | 0.975 | 8.500 | ... | ... | -0.94933 |
| 0.036047 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 93000 | 10.450 | 1 | 9.450 | ... | ... | -0.959525 |
| 0.025161 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 94000 | 11.425 | 1 | 10.425 | ... | ... | -0.969254 |
| 0.013981 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 95000 | 12.425 | 1 | 11.425 | ... | ... | -0.96981 |
| 0.013241 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 13.400 | 1 | 12.400 | ... | ... | -0.978792 |
| 0.012591 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 14.400 | 1 | 13.400 | ... | ... | -0.978679 |
| 0.012015 | ... | ... | 0.025 | 0 | 0.025 | 98000 | 15.400 | 1 | 14.400 | ... | ... | -0.978567 |
| 0.011503 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 16.400 | 1 | 15.400 | ... | ... | -0.978454 |
| 0.006332 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.400 | 1 | 16.400 | ... | ... | -0.978342 |
| 0.006085 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.400 | 1 | 17.400 | ... | ... | -0.978231 |
| 0.005863 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.400 | 1 | 18.400 | ... | ... | -0.97812 |
| 0.005658 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.400 | 1 | 19.400 | ... | ... | -0.978009 |
| 0.005471 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.400 | 1 | 20.400 | ... | ... | -0.977898 |
| 0.0053 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.400 | 1 | 21.400 | ... | ... | -0.977788 |
| 0.005141 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.400 | 1 | 22.400 | ... | ... | -0.977678 |
| 0.004994 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.400 | 1 | 23.400 | ... | ... | -0.977569 |
| 0.004858 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.400 | 1 | 24.400 | ... | ... | -0.97746 |
| 0.004731 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.400 | 1 | 25.400 | ... | ... | -0.977351 |
| 0.004612 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.400 | 1 | 26.400 | ... | ... | -0.977242 |
| 0.004501 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.400 | 1 | 27.400 | ... | ... | -0.977134 |
| 0.004397 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.400 | 1 | 28.400 | ... | ... | -0.977026 |
| 0.0043 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.400 | 1 | 29.400 | ... | ... | -0.976919 |
| 0.004207 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.400 | 1 | 30.400 | ... | ... | -0.976811 |
| 0.004037 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.400 | 1 | 32.400 | ... | ... | -0.976597 |
| 0.003885 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.400 | 1 | 34.400 | ... | ... | -0.976385 |
| 0.003748 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.400 | 1 | 36.400 | ... | ... | -0.976173 |
| 0.003623 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.400 | 1 | 38.400 | ... | ... | -0.975963 |
| 0.003509 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.400 | 1 | 40.400 | ... | ... | -0.975754 |
| 0.003405 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.400 | 1 | 42.400 | ... | ... | -0.975546 |
| 0.003309 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.400 | 1 | 44.400 | ... | ... | -0.975339 |
| 0.003221 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.400 | 1 | 46.400 | ... | ... | -0.975133 |
| 0.003139 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.400 | 1 | 48.400 | ... | ... | -0.974927 |
| 0.003063 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.400 | 1 | 50.400 | ... | ... | -0.974723 |
| 0.002991 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.400 | 1 | 52.400 | ... | ... | -0.97452 |
| 0.002925 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.400 | 1 | 54.400 | ... | ... | -0.974317 |
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.