CME Feeder Cattle: Mar25 |
Friday, Dec 20 2024 |
Exp = 03/27/2025 Sett = 255.825 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.14 |
.03 |
.175 |
295 |
39.200 |
.92 |
.18 |
.14 |
.03 |
.175 |
294 |
38.200 |
.92 |
.18 |
.14 |
.03 |
.200 |
293 |
37.225 |
.92 |
.18 |
.14 |
.03 |
.225 |
292 |
36.225 |
.92 |
.18 |
.13 |
.03 |
.225 |
291 |
35.250 |
.92 |
.17 |
.13 |
.04 |
.250 |
290 |
34.250 |
.91 |
.17 |
.13 |
.04 |
.275 |
289 |
33.275 |
.91 |
.17 |
.13 |
.04 |
.300 |
288 |
32.300 |
.91 |
.16 |
.13 |
.05 |
.325 |
287 |
31.325 |
.91 |
.16 |
.13 |
.05 |
.350 |
286 |
30.350 |
.90 |
.16 |
.13 |
.05 |
.375 |
285 |
29.375 |
.90 |
.16 |
.13 |
.06 |
.425 |
284 |
28.425 |
.89 |
.15 |
.12 |
.06 |
.450 |
283 |
27.450 |
.89 |
.15 |
.12 |
.07 |
.500 |
282 |
26.500 |
.88 |
.15 |
.12 |
.08 |
.525 |
281 |
25.550 |
.88 |
.15 |
.12 |
.08 |
.575 |
280 |
24.600 |
.87 |
.14 |
.12 |
.09 |
.650 |
279 |
23.650 |
.87 |
.14 |
.12 |
.10 |
.700 |
278 |
22.725 |
.86 |
.14 |
.12 |
.11 |
.775 |
277 |
21.800 |
.85 |
.14 |
.12 |
.12 |
.850 |
276 |
20.875 |
.84 |
.14 |
.12 |
.13 |
.950 |
275 |
19.975 |
.83 |
.14 |
.12 |
.14 |
1.050 |
274 |
19.100 |
.82 |
.13 |
.12 |
.15 |
1.175 |
273 |
18.225 |
.81 |
.13 |
.11 |
.17 |
1.300 |
272 |
17.350 |
.80 |
.13 |
.11 |
.18 |
1.450 |
271 |
16.500 |
.78 |
.13 |
.11 |
.20 |
1.625 |
270 |
15.675 |
.77 |
.13 |
.11 |
.22 |
1.800 |
269 |
14.875 |
.75 |
.13 |
.11 |
.24 |
2.025 |
268 |
14.075 |
.74 |
.13 |
.11 |
.26 |
2.250 |
267 |
13.325 |
.72 |
.13 |
.11 |
.28 |
2.500 |
266 |
12.575 |
.70 |
.13 |
.11 |
.30 |
2.775 |
265 |
11.875 |
.68 |
.13 |
.11 |
.32 |
3.075 |
264 |
11.175 |
.66 |
.13 |
.12 |
.35 |
3.425 |
263 |
10.525 |
.64 |
.13 |
.12 |
.37 |
3.800 |
262 |
9.900 |
.61 |
.13 |
.12 |
.40 |
4.175 |
261 |
9.325 |
.59 |
.13 |
.12 |
.42 |
4.625 |
260 |
8.750 |
.57 |
.13 |
.12 |
.45 |
5.075 |
259 |
8.225 |
.54 |
.13 |
.12 |
.47 |
5.550 |
258 |
7.700 |
.52 |
.13 |
.12 |
.50 |
6.050 |
257 |
7.225 |
.50 |
.13 |
.12 |
.52 |
6.575 |
256 |
6.750 |
.48 |
.13 |
.12 |
.55 |
7.125 |
255 |
6.300 |
.45 |
.13 |
.12 |
.57 |
7.675 |
254 |
5.875 |
.43 |
.14 |
.12 |
.60 |
8.275 |
253 |
5.475 |
.41 |
.14 |
.12 |
.62 |
8.875 |
252 |
5.100 |
.39 |
.14 |
.12 |
.65 |
9.525 |
251 |
4.725 |
.37 |
.14 |
.12 |
.67 |
10.175 |
250 |
4.400 |
.35 |
.14 |
.12 |
.69 |
10.850 |
249 |
4.075 |
.33 |
.14 |
.12 |
.71 |
11.525 |
248 |
3.775 |
.31 |
.14 |
.13 |
.73 |
12.250 |
247 |
3.500 |
.29 |
.14 |
.13 |
.75 |
12.975 |
246 |
3.250 |
.27 |
.14 |
.13 |
.77 |
13.725 |
245 |
3.000 |
.26 |
.14 |
.13 |
.79 |
14.500 |
244 |
2.775 |
.24 |
.14 |
.13 |
.81 |
15.275 |
243 |
2.550 |
.22 |
.15 |
.13 |
.82 |
16.075 |
242 |
2.350 |
.21 |
.15 |
.13 |
.84 |
16.875 |
241 |
2.175 |
.20 |
.15 |
.13 |
.86 |
17.700 |
240 |
2.000 |
.18 |
.15 |
.13 |
.87 |
18.550 |
239 |
1.850 |
.17 |
.15 |
.13 |
.88 |
19.400 |
238 |
1.700 |
.16 |
.15 |
.12 |
.90 |
20.250 |
237 |
1.575 |
.15 |
.15 |
.12 |
.91 |
21.125 |
236 |
1.450 |
.14 |
.15 |
.12 |
.92 |
22.025 |
235 |
1.350 |
.13 |
.16 |
.12 |
.94 |
22.900 |
234 |
1.250 |
.12 |
.16 |
.12 |
.95 |
23.800 |
233 |
1.150 |
.11 |
.16 |
.12 |
.96 |
24.725 |
232 |
1.075 |
.10 |
.16 |
.12 |
.96 |
25.650 |
231 |
1.000 |
.10 |
.16 |
.11 |
.97 |
26.575 |
230 |
.925 |
.09 |
.16 |
.10 |
.99 |
27.500 |
229 |
.850 |
.08 |
.16 |
.07 |
1.00 |
28.425 |
228 |
.800 |
.08 |
.17 |
.00 |
.99 |
29.375 |
227 |
.750 |
.07 |
.17 |
.00 |
.99 |
30.325 |
226 |
.700 |
.07 |
.17 |
.00 |
.99 |
31.275 |
225 |
.650 |
.06 |
.17 |
.00 |
.99 |
32.225 |
224 |
.600 |
.06 |
.17 |
.00 |
.99 |
33.175 |
223 |
.550 |
.05 |
.18 |
.00 |
.99 |
34.150 |
222 |
.525 |
.05 |
.18 |
.00 |
.99 |
35.100 |
221 |
.500 |
.05 |
.18 |
.00 |
.99 |
36.075 |
220 |
.450 |
.04 |
.18 |
.00 |
.99 |
37.050 |
219 |
.425 |
.04 |
.18 |
.00 |
.99 |
38.025 |
218 |
.400 |
.04 |
.19 |
.00 |
.99 |
39.000 |
217 |
.375 |
.04 |
.19 |
.00 |
.99 |
39.975 |
216 |
.350 |
.03 |
.19 |