Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998224 | ... | ... | 61.250 | -0.350 | 60.900 | 58000 | ... | ... | 0.013 | ... | 0.125 | -0.001369 |
| 0.998224 | ... | ... | 59.250 | -0.350 | 58.900 | 60000 | ... | ... | 0.013 | ... | 0.125 | -0.001432 |
| 0.998224 | ... | ... | 57.250 | -0.350 | 56.900 | 62000 | ... | ... | 0.013 | ... | 0.125 | -0.001498 |
| 0.998224 | ... | ... | 55.250 | -0.350 | 54.900 | 64000 | ... | ... | 0.013 | ... | 0.125 | -0.001568 |
| 0.998224 | ... | ... | 53.250 | -0.350 | 52.900 | 66000 | ... | ... | 0.013 | ... | 0.125 | -0.001642 |
| 0.998224 | ... | ... | 51.250 | -0.350 | 50.900 | 68000 | ... | ... | 0.013 | ... | 0.125 | -0.001722 |
| 0.998224 | ... | ... | 49.250 | -0.350 | 48.900 | 70000 | ... | ... | 0.013 | ... | 0.125 | -0.001806 |
| 0.998224 | ... | ... | 47.250 | -0.350 | 46.900 | 72000 | ... | ... | 0.013 | ... | 0.125 | -0.001897 |
| 0.998224 | ... | ... | 45.250 | -0.350 | 44.900 | 74000 | ... | ... | 0.013 | ... | 0.125 | -0.001994 |
| 0.998224 | ... | ... | 43.250 | -0.350 | 42.900 | 76000 | ... | ... | 0.013 | ... | 0.125 | -0.002099 |
| 0.998224 | ... | ... | 41.250 | -0.350 | 40.900 | 78000 | ... | ... | 0.013 | ... | 0.125 | -0.002213 |
| 0.998224 | ... | ... | 39.250 | -0.350 | 38.900 | 80000 | ... | ... | 0.013 | ... | 0.125 | -0.002336 |
| 0.998224 | ... | ... | 37.250 | -0.350 | 36.900 | 82000 | ... | ... | 0.013 | ... | 0.125 | -0.002471 |
| 0.998224 | ... | ... | 35.250 | -0.350 | 34.900 | 84000 | ... | ... | 0.013 | ... | 0.125 | -0.002619 |
| 0.998224 | ... | ... | 33.250 | -0.350 | 32.900 | 86000 | ... | ... | 0.013 | ... | 0.125 | -0.002782 |
| 0.998224 | ... | ... | 32.250 | -0.350 | 31.900 | 87000 | ... | ... | 0.013 | ... | 0.125 | -0.002871 |
| 0.998224 | ... | ... | 31.250 | -0.350 | 30.900 | 88000 | ... | ... | 0.013 | ... | 0.125 | -0.002964 |
| 0.998224 | ... | ... | 30.250 | -0.350 | 29.900 | 89000 | ... | ... | 0.013 | ... | 0.125 | -0.003062 |
| 0.998224 | ... | ... | 29.250 | -0.350 | 28.900 | 90000 | ... | ... | 0.013 | ... | 0.125 | -0.003167 |
| 0.998224 | ... | ... | 28.250 | -0.350 | 27.900 | 91000 | ... | ... | 0.013 | ... | 0.125 | -0.003277 |
| 0.998224 | ... | ... | 27.250 | -0.350 | 26.900 | 92000 | ... | ... | 0.013 | ... | 0.125 | -0.003395 |
| 0.998224 | ... | ... | 26.250 | -0.350 | 25.900 | 93000 | ... | ... | 0.013 | ... | 0.125 | -0.00352 |
| 0.998224 | ... | ... | 25.250 | -0.350 | 24.900 | 94000 | ... | ... | 0.013 | ... | 0.125 | -0.003654 |
| 0.998224 | ... | ... | 24.250 | -0.350 | 23.900 | 95000 | ... | ... | 0.013 | ... | 0.125 | -0.003798 |
| 0.998224 | ... | ... | 23.250 | -0.350 | 22.900 | 96000 | ... | ... | 0.013 | ... | 0.125 | -0.003953 |
| 0.998224 | ... | ... | 22.250 | -0.350 | 21.900 | 97000 | ... | ... | 0.013 | ... | 0.125 | -0.004119 |
| 0.998224 | ... | ... | 21.250 | -0.350 | 20.900 | 98000 | ... | ... | 0.013 | ... | 0.125 | -0.004298 |
| 0.998224 | ... | ... | 20.250 | -0.350 | 19.900 | 99000 | ... | ... | 0.013 | ... | 0.125 | -0.004494 |
| 0.998224 | ... | ... | 19.250 | -0.350 | 18.900 | 100000 | ... | ... | 0.013 | ... | 0.125 | -0.004707 |
| 0.998224 | ... | ... | 18.250 | -0.350 | 17.900 | 101000 | ... | ... | 0.013 | ... | 0.125 | -0.004939 |
| 0.998224 | ... | ... | 17.250 | -0.350 | 16.900 | 102000 | ... | ... | 0.013 | ... | 0.125 | -0.005195 |
| 0.998224 | ... | ... | 16.250 | -0.350 | 15.900 | 103000 | ... | ... | 0.013 | ... | 0.125 | -0.005479 |
| 0.998224 | ... | ... | 15.250 | -0.350 | 14.900 | 104000 | ... | ... | 0.013 | ... | 0.125 | -0.005795 |
| 0.998224 | ... | ... | 14.250 | -0.350 | 13.900 | 105000 | ... | ... | 0.013 | ... | 0.125 | -0.006148 |
| 0.998224 | ... | ... | 13.250 | -0.350 | 12.900 | 106000 | ... | ... | 0.013 | ... | 0.125 | -0.006547 |
| 0.998224 | ... | ... | 12.250 | -0.350 | 11.900 | 107000 | ... | ... | 0.013 | ... | 0.125 | -0.007002 |
| 0.998224 | ... | ... | 11.250 | -0.350 | 10.900 | 108000 | ... | ... | 0.013 | ... | 0.125 | -0.007526 |
| 0.998224 | ... | ... | 10.250 | -0.350 | 9.900 | 109000 | ... | ... | 0.013 | ... | 0.125 | -0.008137 |
| 0.998224 | ... | ... | 9.250 | -0.350 | 8.900 | 110000 | ... | ... | 0.013 | ... | 0.125 | -0.008858 |
| 0.998224 | ... | ... | 8.250 | -0.350 | 7.900 | 111000 | ... | ... | 0.013 | ... | 0.125 | -0.009726 |
| 0.998224 | ... | ... | 7.250 | -0.350 | 6.900 | 112000 | ... | ... | 0.013 | ... | 0.125 | -0.010797 |
| 0.998224 | ... | ... | 6.250 | -0.350 | 5.900 | 113000 | ... | ... | 0.013 | ... | 0.125 | -0.012148 |
| 0.998224 | ... | ... | 5.250 | -0.350 | 4.900 | 114000 | ... | ... | 0.013 | ... | 0.125 | -0.013918 |
| 0.998224 | ... | ... | 4.250 | -0.350 | 3.900 | 115000 | ... | ... | 0.013 | ... | 0.125 | -0.016353 |
| 0.998224 | ... | ... | 3.250 | -0.350 | 2.900 | 116000 | ... | ... | 0.013 | ... | 0.125 | -0.019959 |
| 0.998224 | ... | ... | 2.250 | -0.350 | 1.900 | 117000 | ... | ... | 0.013 | ... | 0.125 | -0.025942 |
| 0.998224 | ... | ... | 1.300 | -0.300 | 1 | 118000 | ... | ... | 0.100 | ... | 0.125 | -0.143347 |
| 0.998224 | ... | ... | 0.575 | -0.200 | 0.375 | 119000 | ... | ... | 0.475 | ... | 0.375 | -0.396248 |
| 0.199023 | ... | 0.150 | 0.075 | ... | ... | 120000 | 1.175 | 0.275 | 0.900 | ... | ... | -0.600728 |
| 0.036219 | ... | 0.125 | 0.013 | ... | ... | 121000 | 2.100 | 0.325 | 1.775 | ... | ... | -0.702458 |
| 0.025443 | ... | 0.125 | 0.013 | ... | ... | 122000 | 3.100 | 0.350 | 2.750 | ... | ... | -0.750945 |
| 0.02 | ... | 0.125 | 0.013 | ... | ... | 123000 | 4.100 | 0.350 | 3.750 | ... | ... | -0.78227 |
| 0.016661 | ... | 0.125 | 0.013 | ... | ... | 124000 | 5.100 | 0.350 | 4.750 | ... | ... | -0.804607 |
| 0.014375 | ... | 0.125 | 0.013 | ... | ... | 125000 | 6.100 | 0.350 | 5.750 | ... | ... | -0.821532 |
| 0.012705 | ... | 0.125 | 0.013 | ... | ... | 126000 | 7.100 | 0.350 | 6.750 | ... | ... | -0.834899 |
| 0.011426 | ... | 0.125 | 0.013 | ... | ... | 127000 | 8.100 | 0.350 | 7.750 | ... | ... | -0.845781 |
| 0.010409 | ... | 0.125 | 0.013 | ... | ... | 128000 | 9.100 | 0.350 | 8.750 | ... | ... | -0.854846 |
| 0.009581 | ... | 0.125 | 0.013 | ... | ... | 129000 | 10.100 | 0.350 | 9.750 | ... | ... | -0.862537 |
| 0.008895 | ... | 0.125 | 0.013 | ... | ... | 130000 | 11.100 | 0.350 | 10.750 | ... | ... | -0.869161 |
| 0.008311 | ... | 0.125 | 0.013 | ... | ... | 131000 | 12.100 | 0.350 | 11.750 | ... | ... | -0.874932 |
| 0.007813 | ... | 0.125 | 0.013 | ... | ... | 132000 | 13.100 | 0.350 | 12.750 | ... | ... | -0.880016 |
| 0.007378 | ... | 0.125 | 0.013 | ... | ... | 133000 | 14.100 | 0.350 | 13.750 | ... | ... | -0.884532 |
| 0.006998 | ... | 0.125 | 0.013 | ... | ... | 134000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.888575 |
| 0.006661 | ... | 0.125 | 0.013 | ... | ... | 135000 | 16.100 | 0.350 | 15.750 | ... | ... | -0.892218 |
| 0.006361 | ... | 0.125 | 0.013 | ... | ... | 136000 | 17.100 | 0.350 | 16.750 | ... | ... | -0.89552 |
| 0.006091 | ... | 0.125 | 0.013 | ... | ... | 137000 | 18.100 | 0.350 | 17.750 | ... | ... | -0.898529 |
| 0.005848 | ... | 0.125 | 0.013 | ... | ... | 138000 | 19.100 | 0.350 | 18.750 | ... | ... | -0.901283 |
| 0.005627 | ... | 0.125 | 0.013 | ... | ... | 139000 | 20.100 | 0.350 | 19.750 | ... | ... | -0.903815 |
| 0.005424 | ... | 0.125 | 0.013 | ... | ... | 140000 | 21.100 | 0.350 | 20.750 | ... | ... | -0.906151 |
| 0.005239 | ... | 0.125 | 0.013 | ... | ... | 141000 | 22.100 | 0.350 | 21.750 | ... | ... | -0.908313 |
| 0.005069 | ... | 0.125 | 0.013 | ... | ... | 142000 | 23.100 | 0.350 | 22.750 | ... | ... | -0.910321 |
| 0.004913 | ... | 0.125 | 0.013 | ... | ... | 143000 | 24.100 | 0.350 | 23.750 | ... | ... | -0.912193 |
| 0.004766 | ... | 0.125 | 0.013 | ... | ... | 144000 | 25.100 | 0.350 | 24.750 | ... | ... | -0.91394 |
| 0.00463 | ... | 0.125 | 0.013 | ... | ... | 145000 | 26.100 | 0.350 | 25.750 | ... | ... | -0.915575 |
| 0.004505 | ... | 0.125 | 0.013 | ... | ... | 146000 | 27.100 | 0.350 | 26.750 | ... | ... | -0.917109 |
| 0.004387 | ... | 0.125 | 0.013 | ... | ... | 147000 | 28.100 | 0.350 | 27.750 | ... | ... | -0.918552 |
| 0.004277 | ... | 0.125 | 0.013 | ... | ... | 148000 | 29.100 | 0.350 | 28.750 | ... | ... | -0.919911 |
| 0.004075 | ... | 0.125 | 0.013 | ... | ... | 150000 | 31.100 | 0.350 | 30.750 | ... | ... | -0.922405 |
| 0.003897 | ... | 0.125 | 0.013 | ... | ... | 152000 | 33.100 | 0.350 | 32.750 | ... | ... | -0.924641 |
| 0.003736 | ... | 0.125 | 0.013 | ... | ... | 154000 | 35.100 | 0.350 | 34.750 | ... | ... | -0.926657 |
| 0.003592 | ... | 0.125 | 0.013 | ... | ... | 156000 | 37.100 | 0.350 | 36.750 | ... | ... | -0.928485 |
| 0.003462 | ... | 0.125 | 0.013 | ... | ... | 158000 | 39.100 | 0.350 | 38.750 | ... | ... | -0.930148 |
| 0.003343 | ... | 0.125 | 0.013 | ... | ... | 160000 | 41.100 | 0.350 | 40.750 | ... | ... | -0.931669 |
| 0.003234 | ... | 0.125 | 0.013 | ... | ... | 162000 | 43.100 | 0.350 | 42.750 | ... | ... | -0.933064 |
| 0.003135 | ... | 0.125 | 0.013 | ... | ... | 164000 | 45.100 | 0.350 | 44.750 | ... | ... | -0.934349 |
| 0.003043 | ... | 0.125 | 0.013 | ... | ... | 166000 | 47.100 | 0.350 | 46.750 | ... | ... | -0.935535 |
| 0.002957 | ... | 0.125 | 0.013 | ... | ... | 168000 | 49.100 | 0.350 | 48.750 | ... | ... | -0.936634 |
| 0.002879 | ... | 0.125 | 0.013 | ... | ... | 170000 | 51.100 | 0.350 | 50.750 | ... | ... | -0.937654 |
| 0.002806 | ... | 0.125 | 0.013 | ... | ... | 172000 | 53.100 | 0.350 | 52.750 | ... | ... | -0.938604 |
| 0.002737 | ... | 0.125 | 0.013 | ... | ... | 174000 | 55.100 | 0.350 | 54.750 | ... | ... | -0.93949 |
| 0.002673 | ... | 0.125 | 0.013 | ... | ... | 176000 | 57.100 | 0.350 | 56.750 | ... | ... | -0.940317 |
| 0.002613 | ... | 0.125 | 0.013 | ... | ... | 178000 | 59.100 | 0.350 | 58.750 | ... | ... | -0.941093 |
| 0.002556 | ... | 0.125 | 0.013 | ... | ... | 180000 | 61.100 | 0.350 | 60.750 | ... | ... | -0.94182 |
| 0.002503 | ... | 0.125 | 0.013 | ... | ... | 182000 | 63.100 | 0.350 | 62.750 | ... | ... | -0.942503 |
| 0.002453 | ... | 0.125 | 0.013 | ... | ... | 184000 | 65.100 | 0.350 | 64.750 | ... | ... | -0.943146 |
| 0.002406 | ... | 0.125 | 0.013 | ... | ... | 186000 | 67.100 | 0.350 | 66.750 | ... | ... | -0.943751 |
| 0.002361 | ... | 0.125 | 0.013 | ... | ... | 188000 | 69.100 | 0.350 | 68.750 | ... | ... | -0.944323 |
| 0.002318 | ... | 0.125 | 0.013 | ... | ... | 190000 | 71.100 | 0.350 | 70.750 | ... | ... | -0.944863 |
| 0.002278 | ... | 0.125 | 0.013 | ... | ... | 192000 | 73.100 | 0.350 | 72.750 | ... | ... | -0.945373 |
| 0.002239 | ... | 0.125 | 0.013 | ... | ... | 194000 | 75.100 | 0.350 | 74.750 | ... | ... | -0.945857 |
| 0.002203 | ... | 0.125 | 0.013 | ... | ... | 196000 | 77.100 | 0.350 | 76.750 | ... | ... | -0.946315 |
| 0.002168 | ... | 0.125 | 0.013 | ... | ... | 198000 | 79.100 | 0.350 | 78.750 | ... | ... | -0.946749 |
| 0.002134 | ... | 0.125 | 0.013 | ... | ... | 200000 | 81.100 | 0.350 | 80.750 | ... | ... | -0.947162 |
| 0.002103 | ... | 0.125 | 0.013 | ... | ... | 202000 | 83.100 | 0.350 | 82.750 | ... | ... | -0.947554 |
| 0.002072 | ... | 0.125 | 0.013 | ... | ... | 204000 | 85.100 | 0.350 | 84.750 | ... | ... | -0.947926 |
| 0.002043 | ... | 0.125 | 0.013 | ... | ... | 206000 | 87.100 | 0.350 | 86.750 | ... | ... | -0.948281 |
| 0.002015 | ... | 0.125 | 0.013 | ... | ... | 208000 | 89.100 | 0.350 | 88.750 | ... | ... | -0.948619 |
| 0.001988 | ... | 0.125 | 0.013 | ... | ... | 210000 | 91.100 | 0.350 | 90.750 | ... | ... | -0.948941 |
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.