Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970374 | ... | ... | 51.925 | 0.575 | 52.500 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.969643 | ... | ... | 49.925 | 0.575 | 50.500 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001489 |
| 0.968928 | ... | ... | 47.925 | 0.575 | 48.500 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| 0.968227 | ... | ... | 45.925 | 0.575 | 46.500 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.00168 |
| 0.96754 | ... | ... | 43.925 | 0.575 | 44.500 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| 0.966865 | ... | ... | 41.925 | 0.575 | 42.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.0019 |
| 0.966201 | ... | ... | 39.925 | 0.575 | 40.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| 0.965548 | ... | ... | 37.925 | 0.575 | 38.500 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
| 0.964905 | ... | ... | 35.925 | 0.575 | 36.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | -0.004045 |
| 0.964271 | ... | ... | 33.925 | 0.575 | 34.500 | 52000 | 0.025 | 0 | 0.025 | ... | ... | -0.004321 |
| 0.963647 | ... | ... | 31.925 | 0.575 | 32.500 | 54000 | 0.025 | 0 | 0.025 | ... | ... | -0.004626 |
| 0.96303 | ... | ... | 29.925 | 0.575 | 30.500 | 56000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004963 |
| 0.962421 | ... | ... | 27.925 | 0.575 | 28.500 | 58000 | 0.050 | 0 | 0.050 | ... | ... | -0.009214 |
| 0.96182 | ... | ... | 25.925 | 0.575 | 26.500 | 60000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.009932 |
| 0.961226 | ... | ... | 23.925 | 0.575 | 24.500 | 62000 | 0.075 | 0 | 0.075 | ... | ... | -0.014635 |
| 0.960931 | ... | ... | 22.950 | 0.550 | 23.500 | 63000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.01524 |
| 0.957821 | ... | ... | 21.950 | 0.575 | 22.525 | 64000 | 0.100 | 0 | 0.100 | ... | ... | -0.019675 |
| 0.957372 | ... | ... | 20.975 | 0.550 | 21.525 | 65000 | 0.125 | 0 | 0.125 | ... | ... | -0.024152 |
| 0.953916 | ... | ... | 19.975 | 0.575 | 20.550 | 66000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | -0.025223 |
| 0.950247 | ... | ... | 19 | 0.575 | 19.575 | 67000 | 0.150 | 0 | 0.150 | ... | ... | -0.030044 |
| 0.946334 | ... | ... | 18.025 | 0.575 | 18.600 | 68000 | 0.175 | 0 | 0.175 | ... | ... | -0.035051 |
| 0.942145 | ... | ... | 17.050 | 0.575 | 17.625 | 69000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.040296 |
| 0.93764 | ... | ... | 16.100 | 0.550 | 16.650 | 70000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.045836 |
| 0.929708 | ... | ... | 15.150 | 0.550 | 15.700 | 71000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.055077 |
| 0.921347 | ... | ... | 14.200 | 0.550 | 14.750 | 72000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.064629 |
| 0.912459 | ... | ... | 13.275 | 0.525 | 13.800 | 73000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.074627 |
| 0.900072 | ... | ... | 12.350 | 0.525 | 12.875 | 74000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.088176 |
| 0.887019 | ... | ... | 11.450 | 0.500 | 11.950 | 75000 | 0.525 | -0.050 | 0.575 | 0.500 | 0.500 | -0.10228 |
| 0.870487 | ... | ... | 10.550 | 0.500 | 11.050 | 76000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.119817 |
| 0.850626 | ... | ... | 9.700 | 0.475 | 10.175 | 77000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.140583 |
| 0.82761 | ... | ... | 8.875 | 0.450 | 9.325 | 78000 | 0.875 | -0.125 | 1 | 0.925 | 0.925 | -0.162155 |
| 0.801598 | ... | ... | 8.075 | 0.425 | 8.500 | 79000 | 1.050 | -0.150 | 1.200 | 1.100 | 1 | -0.189027 |
| 0.772716 | ... | ... | 7.300 | 0.400 | 7.700 | 80000 | 1.250 | -0.175 | 1.425 | ... | ... | -0.218617 |
| 0.74104 | ... | ... | 6.575 | 0.350 | 6.925 | 81000 | 1.475 | -0.200 | 1.675 | ... | ... | -0.250838 |
| 0.705352 | ... | ... | 5.875 | 0.325 | 6.200 | 82000 | 1.750 | -0.225 | 1.975 | ... | ... | -0.286892 |
| 0.666445 | 5.475 | 5.475 | 5.200 | 0.325 | 5.525 | 83000 | 2.050 | -0.250 | 2.300 | ... | ... | -0.325032 |
| 0.625758 | ... | ... | 4.575 | 0.300 | 4.875 | 84000 | 2.375 | -0.300 | 2.675 | ... | ... | -0.365337 |
| 0.582824 | 4.225 | 4.225 | 4 | 0.275 | 4.275 | 85000 | 2.775 | -0.300 | 3.075 | ... | ... | -0.408644 |
| 0.538419 | ... | ... | 3.475 | 0.225 | 3.700 | 86000 | 3.200 | -0.350 | 3.550 | 3.125 | 3.125 | -0.453215 |
| 0.492944 | ... | ... | 3 | 0.200 | 3.200 | 87000 | 3.700 | -0.350 | 4.050 | ... | ... | -0.498642 |
| 0.447516 | ... | ... | 2.550 | 0.200 | 2.750 | 88000 | 4.225 | -0.400 | 4.625 | ... | ... | -0.544443 |
| 0.401959 | ... | ... | 2.175 | 0.150 | 2.325 | 89000 | 4.825 | -0.400 | 5.225 | ... | ... | -0.588854 |
| 0.358754 | ... | ... | 1.825 | 0.150 | 1.975 | 90000 | 5.450 | -0.425 | 5.875 | ... | ... | -0.632657 |
| 0.316485 | 1.650 | 1.650 | 1.550 | 0.100 | 1.650 | 91000 | 6.125 | -0.450 | 6.575 | ... | ... | -0.674307 |
| 0.279115 | ... | ... | 1.275 | 0.125 | 1.400 | 92000 | 6.850 | -0.475 | 7.325 | ... | ... | -0.712842 |
| 0.241663 | ... | ... | 1.075 | 0.075 | 1.150 | 93000 | 7.625 | -0.475 | 8.100 | ... | ... | -0.747246 |
| 0.211224 | ... | ... | 0.900 | 0.075 | 0.975 | 94000 | 8.425 | -0.500 | 8.925 | ... | ... | -0.779083 |
| 0.181001 | ... | ... | 0.750 | 0.050 | 0.800 | 95000 | 9.250 | -0.500 | 9.750 | ... | ... | -0.808165 |
| 0.156833 | ... | ... | 0.625 | 0.050 | 0.675 | 96000 | 10.125 | -0.500 | 10.625 | ... | ... | -0.831072 |
| 0.132877 | ... | ... | 0.525 | 0.025 | 0.550 | 97000 | 11 | -0.525 | 11.525 | ... | ... | -0.853535 |
| 0.116211 | ... | ... | 0.425 | 0.050 | 0.475 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | -0.872328 |
| 0.099987 | ... | ... | 0.350 | 0.050 | 0.400 | 99000 | 12.825 | -0.525 | 13.350 | ... | ... | -0.887104 |
| 0.083934 | 0.350 | 0.350 | 0.300 | 0.025 | 0.325 | 100000 | 13.750 | -0.550 | 14.300 | ... | ... | -0.901511 |
| 0.072206 | ... | ... | 0.250 | 0.025 | 0.275 | 101000 | 14.700 | -0.550 | 15.250 | ... | ... | -0.91161 |
| 0.06065 | ... | ... | 0.200 | 0.025 | 0.225 | 102000 | 15.650 | -0.550 | 16.200 | ... | ... | -0.921361 |
| 0.049073 | ... | ... | 0.175 | 0 | 0.175 | 103000 | 16.600 | -0.550 | 17.150 | ... | ... | -0.930877 |
| 0.042439 | ... | ... | 0.125 | 0.025 | 0.150 | 104000 | 17.575 | -0.550 | 18.125 | ... | ... | -0.935798 |
| 0.035949 | ... | ... | 0.100 | 0.025 | 0.125 | 105000 | 18.550 | -0.550 | 19.100 | ... | ... | -0.940467 |
| 0.029519 | ... | ... | 0.100 | 0 | 0.100 | 106000 | 19.525 | -0.575 | 20.100 | ... | ... | -0.944923 |
| 0.028604 | ... | ... | ... | ... | 0.100 | 107000 | 20.525 | ... | ... | ... | ... | -0.944866 |
| 0.022353 | ... | ... | 0.050 | 0.025 | 0.075 | 108000 | 21.500 | -0.575 | 22.075 | ... | ... | -0.948956 |
| 0.015449 | ... | ... | 0.050 | 0 | 0.050 | 110000 | 23.500 | -0.575 | 24.075 | ... | ... | -0.948467 |
| 0.008455 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 25.500 | -0.575 | 26.075 | ... | ... | -0.947981 |
| 0.008038 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 27.500 | -0.575 | 28.075 | ... | ... | -0.947498 |
| 0.007673 | ... | ... | 0.025 | 0 | 0.025 | 116000 | 29.500 | -0.575 | 30.075 | ... | ... | -0.947018 |
| 0.007348 | ... | ... | 0.013 | 0.013 | 0.025 | 118000 | 31.500 | -0.575 | 32.075 | ... | ... | -0.94654 |
| 0.003995 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.500 | -0.575 | 34.075 | ... | ... | -0.946065 |
| 0.003844 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.500 | -0.575 | 36.075 | ... | ... | -0.945592 |
| 0.003708 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.500 | -0.575 | 38.075 | ... | ... | -0.945122 |
| 0.003583 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.500 | -0.575 | 40.075 | ... | ... | -0.944654 |
| 0.00347 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.500 | -0.575 | 42.075 | ... | ... | -0.944189 |
| 0.003366 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.500 | -0.575 | 44.075 | ... | ... | -0.943725 |
| 0.003271 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.500 | -0.575 | 46.075 | ... | ... | -0.943264 |
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.