CME Feeder Cattle: May24 |
Monday, Apr 29 2024 |
Exp = 05/23/2024 Sett = 248.025 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.01 |
.025 |
288 |
39.975 |
.97 |
.30 |
.23 |
.01 |
.025 |
287 |
38.975 |
.97 |
.29 |
.22 |
.01 |
.025 |
286 |
37.975 |
.97 |
.29 |
.22 |
.01 |
.025 |
285 |
36.975 |
.97 |
.28 |
.21 |
.01 |
.025 |
284 |
35.975 |
.97 |
.28 |
.21 |
.01 |
.025 |
283 |
34.975 |
.97 |
.27 |
.20 |
.01 |
.025 |
282 |
33.975 |
.97 |
.26 |
.20 |
.01 |
.025 |
281 |
32.975 |
.97 |
.26 |
.19 |
.01 |
.025 |
280 |
31.975 |
.97 |
.25 |
.19 |
.01 |
.025 |
279 |
30.975 |
.97 |
.24 |
.20 |
.01 |
.050 |
278 |
29.975 |
.97 |
.24 |
.19 |
.01 |
.050 |
277 |
28.975 |
.97 |
.23 |
.19 |
.01 |
.050 |
276 |
27.975 |
.97 |
.23 |
.18 |
.01 |
.050 |
275 |
27.000 |
.96 |
.22 |
.18 |
.01 |
.050 |
274 |
26.000 |
.96 |
.22 |
.18 |
.02 |
.075 |
273 |
25.000 |
.96 |
.21 |
.17 |
.02 |
.075 |
272 |
24.000 |
.96 |
.20 |
.17 |
.02 |
.075 |
271 |
23.025 |
.96 |
.20 |
.17 |
.03 |
.100 |
270 |
22.025 |
.96 |
.20 |
.16 |
.03 |
.100 |
269 |
21.050 |
.95 |
.19 |
.16 |
.03 |
.125 |
268 |
20.050 |
.95 |
.18 |
.16 |
.03 |
.125 |
267 |
19.075 |
.94 |
.18 |
.16 |
.04 |
.150 |
266 |
18.075 |
.94 |
.17 |
.15 |
.05 |
.175 |
265 |
17.100 |
.94 |
.17 |
.15 |
.05 |
.200 |
264 |
16.125 |
.93 |
.17 |
.15 |
.06 |
.225 |
263 |
15.175 |
.92 |
.16 |
.14 |
.07 |
.250 |
262 |
14.200 |
.91 |
.16 |
.14 |
.08 |
.300 |
261 |
13.250 |
.90 |
.15 |
.14 |
.09 |
.350 |
260 |
12.300 |
.89 |
.15 |
.13 |
.11 |
.425 |
259 |
11.375 |
.87 |
.15 |
.13 |
.12 |
.500 |
258 |
10.450 |
.86 |
.14 |
.13 |
.15 |
.600 |
257 |
9.550 |
.84 |
.14 |
.13 |
.17 |
.725 |
256 |
8.700 |
.81 |
.14 |
.13 |
.20 |
.900 |
255 |
7.850 |
.78 |
.14 |
.13 |
.24 |
1.100 |
254 |
7.050 |
.75 |
.13 |
.13 |
.28 |
1.325 |
253 |
6.275 |
.71 |
.13 |
.13 |
.32 |
1.600 |
252 |
5.575 |
.67 |
.13 |
.13 |
.37 |
1.925 |
251 |
4.875 |
.63 |
.13 |
.13 |
.41 |
2.300 |
250 |
4.250 |
.58 |
.13 |
.13 |
.46 |
2.725 |
249 |
3.700 |
.53 |
.13 |
.13 |
.52 |
3.200 |
248 |
3.175 |
.48 |
.13 |
.13 |
.57 |
3.750 |
247 |
2.725 |
.44 |
.13 |
.13 |
.62 |
4.350 |
246 |
2.325 |
.39 |
.13 |
.13 |
.66 |
5.000 |
245 |
1.975 |
.35 |
.13 |
.13 |
.71 |
5.675 |
244 |
1.675 |
.30 |
.14 |
.13 |
.75 |
6.425 |
243 |
1.400 |
.26 |
.14 |
.13 |
.79 |
7.175 |
242 |
1.175 |
.23 |
.14 |
.13 |
.82 |
8.000 |
241 |
1.000 |
.20 |
.14 |
.13 |
.85 |
8.850 |
240 |
.825 |
.17 |
.14 |
.13 |
.87 |
9.700 |
239 |
.700 |
.15 |
.15 |
.13 |
.90 |
10.600 |
238 |
.600 |
.13 |
.15 |
.14 |
.91 |
11.525 |
237 |
.525 |
.11 |
.15 |
.14 |
.93 |
12.450 |
236 |
.450 |
.10 |
.16 |
.14 |
.95 |
13.375 |
235 |
.375 |
.08 |
.16 |
.14 |
.96 |
14.325 |
234 |
.325 |
.07 |
.16 |
.14 |
.97 |
15.275 |
233 |
.300 |
.06 |
.17 |
.14 |
.98 |
16.250 |
232 |
.250 |
.05 |
.17 |
.13 |
.99 |
17.200 |
231 |
.225 |
.05 |
.17 |
.11 |
1.00 |
18.175 |
230 |
.200 |
.04 |
.18 |
.00 |
.99 |
19.150 |
229 |
.175 |
.04 |
.18 |
.00 |
.99 |
20.150 |
228 |
.150 |
.03 |
.19 |
.00 |
.99 |
21.125 |
227 |
.150 |
.03 |
.19 |
.00 |
.99 |
22.100 |
226 |
.125 |
.03 |
.20 |
.00 |
.99 |
23.100 |
225 |
.100 |
.02 |
.20 |
.00 |
.99 |
24.075 |
224 |
.100 |
.02 |
.20 |
.00 |
.99 |
25.075 |
223 |
.100 |
.02 |
.21 |
.00 |
.99 |
26.075 |
222 |
.075 |
.02 |
.21 |
.00 |
.99 |
27.050 |
221 |
.075 |
.02 |
.22 |
.00 |
.99 |
28.050 |
220 |
.075 |
.01 |
.22 |
.00 |
.99 |
29.050 |
219 |
.075 |
.01 |
.23 |
.00 |
.99 |
30.050 |
218 |
.050 |
.01 |
.23 |
.00 |
.99 |
31.050 |
217 |
.050 |
.01 |
.23 |
.00 |
.99 |
32.025 |
216 |
.050 |
.01 |
.24 |
.00 |
.99 |
33.025 |
215 |
.050 |
.01 |
.25 |
.00 |
.99 |
34.025 |
214 |
.050 |
.01 |
.25 |
.00 |
.99 |
35.025 |
213 |
.025 |
.01 |
.24 |
.00 |
.99 |
36.025 |
212 |
.025 |
.01 |
.25 |
.00 |
.99 |
37.025 |
211 |
.025 |
.00 |
.25 |
.00 |
.99 |
38.025 |
210 |
.025 |
.00 |
.26 |
.00 |
.99 |
39.025 |
209 |
.025 |
.00 |
.27 |