CME Live Cattle: Feb25 |
Friday, Dec 20 2024 |
Exp = 02/07/2025 Sett = 188.4 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.01 |
.025 |
228 |
39.600 |
.96 |
.29 |
.20 |
.01 |
.025 |
227 |
38.600 |
.96 |
.28 |
.20 |
.01 |
.025 |
226 |
37.600 |
.96 |
.28 |
.19 |
.01 |
.025 |
225 |
36.600 |
.96 |
.27 |
.19 |
.01 |
.025 |
224 |
35.600 |
.96 |
.27 |
.18 |
.01 |
.025 |
223 |
34.600 |
.96 |
.26 |
.18 |
.01 |
.025 |
222 |
33.600 |
.96 |
.25 |
.17 |
.01 |
.025 |
221 |
32.600 |
.96 |
.25 |
.17 |
.01 |
.025 |
220 |
31.600 |
.96 |
.24 |
.17 |
.01 |
.025 |
219 |
30.600 |
.96 |
.24 |
.18 |
.01 |
.050 |
218 |
29.600 |
.95 |
.23 |
.17 |
.01 |
.050 |
217 |
28.600 |
.95 |
.22 |
.17 |
.01 |
.050 |
216 |
27.600 |
.95 |
.22 |
.16 |
.01 |
.050 |
215 |
26.600 |
.95 |
.21 |
.16 |
.01 |
.050 |
214 |
25.600 |
.95 |
.21 |
.15 |
.01 |
.050 |
213 |
24.600 |
.95 |
.20 |
.15 |
.02 |
.075 |
212 |
23.625 |
.95 |
.20 |
.15 |
.02 |
.075 |
211 |
22.625 |
.94 |
.19 |
.15 |
.03 |
.100 |
210 |
21.625 |
.94 |
.18 |
.14 |
.03 |
.100 |
209 |
20.650 |
.94 |
.18 |
.14 |
.03 |
.125 |
208 |
19.650 |
.94 |
.17 |
.14 |
.03 |
.125 |
207 |
18.675 |
.93 |
.17 |
.14 |
.04 |
.150 |
206 |
17.700 |
.92 |
.17 |
.13 |
.05 |
.175 |
205 |
16.725 |
.92 |
.16 |
.13 |
.05 |
.200 |
204 |
15.750 |
.91 |
.16 |
.13 |
.06 |
.225 |
203 |
14.775 |
.91 |
.15 |
.13 |
.07 |
.275 |
202 |
13.825 |
.90 |
.15 |
.13 |
.08 |
.325 |
201 |
12.875 |
.88 |
.14 |
.12 |
.10 |
.400 |
200 |
11.950 |
.87 |
.14 |
.12 |
.12 |
.475 |
199 |
11.050 |
.85 |
.14 |
.12 |
.14 |
.600 |
198 |
10.150 |
.83 |
.14 |
.12 |
.17 |
.725 |
197 |
9.275 |
.81 |
.13 |
.12 |
.20 |
.900 |
196 |
8.450 |
.78 |
.13 |
.12 |
.23 |
1.100 |
195 |
7.675 |
.75 |
.13 |
.12 |
.27 |
1.350 |
194 |
6.925 |
.71 |
.13 |
.12 |
.31 |
1.650 |
193 |
6.225 |
.67 |
.13 |
.12 |
.36 |
2.000 |
192 |
5.575 |
.63 |
.13 |
.13 |
.40 |
2.425 |
191 |
5.000 |
.59 |
.14 |
.13 |
.45 |
2.900 |
190 |
4.475 |
.55 |
.14 |
.13 |
.49 |
3.425 |
189 |
4.000 |
.50 |
.14 |
.13 |
.54 |
3.975 |
188 |
3.575 |
.46 |
.14 |
.14 |
.58 |
4.550 |
187 |
3.175 |
.42 |
.15 |
.14 |
.62 |
5.175 |
186 |
2.800 |
.39 |
.15 |
.14 |
.66 |
5.825 |
185 |
2.450 |
.35 |
.15 |
.14 |
.70 |
6.525 |
184 |
2.150 |
.31 |
.15 |
.14 |
.73 |
7.250 |
183 |
1.875 |
.28 |
.15 |
.14 |
.77 |
8.000 |
182 |
1.625 |
.25 |
.15 |
.14 |
.79 |
8.800 |
181 |
1.425 |
.22 |
.16 |
.14 |
.82 |
9.600 |
180 |
1.250 |
.20 |
.16 |
.15 |
.85 |
10.450 |
179 |
1.100 |
.18 |
.16 |
.15 |
.87 |
11.300 |
178 |
.950 |
.16 |
.16 |
.15 |
.89 |
12.175 |
177 |
.825 |
.14 |
.17 |
.15 |
.91 |
13.075 |
176 |
.725 |
.12 |
.17 |
.15 |
.92 |
13.975 |
175 |
.625 |
.11 |
.17 |
.15 |
.94 |
14.900 |
174 |
.550 |
.10 |
.17 |
.15 |
.95 |
15.825 |
173 |
.500 |
.09 |
.18 |
.14 |
.96 |
16.775 |
172 |
.425 |
.07 |
.18 |
.14 |
.97 |
17.725 |
171 |
.375 |
.07 |
.18 |
.13 |
.98 |
18.675 |
170 |
.350 |
.06 |
.19 |
.13 |
.99 |
19.650 |
169 |
.300 |
.05 |
.19 |
.00 |
.99 |
20.600 |
168 |
.275 |
.05 |
.20 |
.00 |
.99 |
21.575 |
167 |
.250 |
.04 |
.20 |
.00 |
.99 |
22.550 |
166 |
.225 |
.04 |
.20 |
.00 |
.99 |
23.525 |
165 |
.200 |
.03 |
.21 |
.00 |
.99 |
24.500 |
164 |
.175 |
.03 |
.21 |
.00 |
.99 |
25.500 |
163 |
.175 |
.03 |
.22 |
.00 |
.99 |
26.475 |
162 |
.150 |
.03 |
.22 |
.00 |
.99 |
27.475 |
161 |
.150 |
.02 |
.23 |
.00 |
.99 |
28.450 |
160 |
.125 |
.02 |
.23 |
.00 |
.99 |
29.450 |
159 |
.125 |
.02 |
.24 |
.00 |
.99 |
30.425 |
158 |
.125 |
.02 |
.24 |
.00 |
.99 |
31.425 |
157 |
.100 |
.02 |
.24 |
.00 |
.99 |
32.425 |
156 |
.100 |
.02 |
.25 |
.00 |
.99 |
33.425 |
155 |
.075 |
.01 |
.25 |
.00 |
.99 |
34.400 |
154 |
.075 |
.01 |
.25 |
.00 |
.99 |
35.400 |
153 |
.075 |
.01 |
.26 |
.00 |
.99 |
36.400 |
152 |
.075 |
.01 |
.27 |
.00 |
.99 |
37.400 |
151 |
.075 |
.01 |
.28 |
.00 |
.99 |
38.400 |
150 |
.075 |
.01 |
.28 |
.00 |
.99 |
39.400 |
149 |
.050 |
.01 |
.27 |