CME Feeder Cattle: Mar22 |
Wednesday, Mar 30 2022 |
Exp =  03/31/2022 Sett = 155.975 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.55 |
.00 |
.013 |
195 |
39.025 |
1.00 |
1.43 |
1.52 |
.00 |
.013 |
194 |
38.025 |
1.00 |
1.40 |
1.49 |
.00 |
.013 |
193 |
37.025 |
1.00 |
1.37 |
1.46 |
.00 |
.013 |
192 |
36.025 |
1.00 |
1.34 |
1.43 |
.00 |
.013 |
191 |
35.025 |
1.00 |
1.31 |
1.39 |
.00 |
.013 |
190 |
34.025 |
1.00 |
1.28 |
1.36 |
.00 |
.013 |
189 |
33.025 |
1.00 |
1.25 |
1.33 |
.00 |
.013 |
188 |
32.025 |
1.00 |
1.21 |
1.29 |
.00 |
.013 |
187 |
31.025 |
1.00 |
1.18 |
1.26 |
.00 |
.013 |
186 |
30.025 |
1.00 |
1.15 |
1.22 |
.00 |
.013 |
185 |
29.025 |
1.00 |
1.12 |
1.19 |
.00 |
.013 |
184 |
28.025 |
1.00 |
1.08 |
1.15 |
.00 |
.013 |
183 |
27.025 |
1.00 |
1.05 |
1.12 |
.00 |
.013 |
182 |
26.025 |
1.00 |
1.02 |
1.08 |
.00 |
.013 |
181 |
25.025 |
1.00 |
.99 |
1.05 |
.00 |
.013 |
180 |
24.025 |
1.00 |
.95 |
1.01 |
.01 |
.013 |
179 |
23.025 |
1.00 |
.92 |
.98 |
.01 |
.013 |
178 |
22.025 |
1.00 |
.88 |
.94 |
.01 |
.013 |
177 |
21.025 |
1.00 |
.85 |
.90 |
.01 |
.013 |
176 |
20.025 |
1.00 |
.81 |
.86 |
.01 |
.013 |
175 |
19.025 |
1.00 |
.78 |
.83 |
.01 |
.013 |
174 |
18.025 |
1.00 |
.74 |
.79 |
.01 |
.013 |
173 |
17.025 |
1.00 |
.71 |
.75 |
.01 |
.013 |
172 |
16.025 |
1.00 |
.67 |
.71 |
.01 |
.013 |
171 |
15.025 |
1.00 |
.64 |
.67 |
.01 |
.013 |
170 |
14.025 |
1.00 |
.60 |
.63 |
.01 |
.013 |
169 |
13.025 |
1.00 |
.56 |
.59 |
.01 |
.013 |
168 |
12.025 |
1.00 |
.52 |
.55 |
.01 |
.013 |
167 |
11.025 |
1.00 |
.49 |
.50 |
.01 |
.013 |
166 |
10.025 |
1.00 |
.45 |
.46 |
.01 |
.013 |
165 |
9.025 |
1.00 |
.41 |
.42 |
.01 |
.013 |
164 |
8.025 |
1.00 |
.37 |
.37 |
.01 |
.013 |
163 |
7.025 |
.99 |
.33 |
.33 |
.01 |
.013 |
162 |
6.025 |
.99 |
.29 |
.28 |
.02 |
.013 |
161 |
5.025 |
.99 |
.24 |
.23 |
.02 |
.013 |
160 |
4.025 |
.99 |
.20 |
.18 |
.02 |
.013 |
159 |
3.025 |
.99 |
.16 |
.13 |
.03 |
.013 |
158 |
2.025 |
.99 |
.11 |
.09 |
.08 |
.025 |
157 |
1.050 |
.91 |
.09 |
.07 |
.49 |
.225 |
156 |
.250 |
.51 |
.07 |
.10 |
.89 |
1.025 |
155 |
.050 |
.12 |
.10 |
.14 |
.96 |
2.000 |
154 |
.025 |
.05 |
.15 |
.00 |
999.0 |
2.975 |
153 |
.013 |
.02 |
.19 |
.00 |
999.0 |
3.975 |
152 |
.013 |
.02 |
.24 |
.00 |
999.0 |
4.975 |
151 |
.013 |
.02 |
.29 |
.00 |
999.0 |
5.975 |
150 |
.013 |
.01 |
.34 |
.00 |
999.0 |
6.975 |
149 |
.013 |
.01 |
.39 |
.00 |
999.0 |
7.975 |
148 |
.013 |
.01 |
.44 |
.00 |
999.0 |
8.975 |
147 |
.013 |
.01 |
.49 |
.00 |
999.0 |
9.975 |
146 |
.013 |
.01 |
.54 |
.00 |
999.0 |
10.975 |
145 |
.013 |
.01 |
.58 |
.00 |
999.0 |
11.975 |
144 |
.013 |
.01 |
.63 |
.00 |
999.0 |
12.975 |
143 |
.013 |
.01 |
.68 |
.00 |
999.0 |
13.975 |
142 |
.013 |
.01 |
.73 |
.00 |
999.0 |
14.975 |
141 |
.013 |
.01 |
.78 |
.00 |
999.0 |
15.975 |
140 |
.013 |
.01 |
.83 |
.00 |
999.0 |
16.975 |
139 |
.013 |
.01 |
.88 |
.00 |
999.0 |
17.975 |
138 |
.013 |
.01 |
.93 |
.00 |
999.0 |
18.975 |
137 |
.013 |
.01 |
.97 |
.00 |
999.0 |
19.975 |
136 |
.013 |
.00 |
1.02 |
.00 |
999.0 |
20.975 |
135 |
.013 |
.00 |
1.07 |
.00 |
999.0 |
21.975 |
134 |
.013 |
.00 |
1.12 |
.00 |
999.0 |
22.975 |
133 |
.013 |
.00 |
1.17 |
.00 |
999.0 |
23.975 |
132 |
.013 |
.00 |
1.22 |
.00 |
999.0 |
24.975 |
131 |
.013 |
.00 |
1.27 |
.00 |
999.0 |
25.975 |
130 |
.013 |
.00 |
1.32 |
.00 |
999.0 |
26.975 |
129 |
.013 |
.00 |
1.37 |
.00 |
999.0 |
27.975 |
128 |
.013 |
.00 |
1.42 |
.00 |
999.0 |
28.975 |
127 |
.013 |
.00 |
1.47 |
.00 |
999.0 |
29.975 |
126 |
.013 |
.00 |
1.53 |
.00 |
999.0 |
30.975 |
125 |
.013 |
.00 |
1.58 |
.00 |
999.0 |
31.975 |
124 |
.013 |
.00 |
1.63 |
.00 |
999.0 |
32.975 |
123 |
.013 |
.00 |
1.68 |
.00 |
999.0 |
33.975 |
122 |
.013 |
.00 |
1.73 |
.00 |
999.0 |
34.975 |
121 |
.013 |
.00 |
1.79 |
.00 |
999.0 |
35.975 |
120 |
.013 |
.00 |
1.84 |
.00 |
999.0 |
36.975 |
119 |
.013 |
.00 |
1.89 |
.00 |
999.0 |
37.975 |
118 |
.013 |
.00 |
1.95 |
.00 |
999.0 |
38.975 |
117 |
.013 |
.00 |
2.00 |
.00 |
999.0 |
39.975 |
116 |
.013 |
.00 |
2.06 |