CME Live Cattle: Feb21 |
Thursday, Feb 4 2021 |
Exp = 02/05/2021 Sett = 116.45 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.03 |
.00 |
.013 |
156 |
39.550 |
1.00 |
1.84 |
1.95 |
.00 |
.013 |
154 |
37.550 |
1.00 |
1.76 |
1.87 |
.00 |
.013 |
152 |
35.550 |
1.00 |
1.69 |
1.79 |
.00 |
.013 |
150 |
33.550 |
1.00 |
1.61 |
1.71 |
.00 |
.013 |
148 |
31.550 |
1.00 |
1.53 |
1.62 |
.00 |
.013 |
146 |
29.550 |
1.00 |
1.45 |
1.58 |
.00 |
.013 |
145 |
28.550 |
1.00 |
1.41 |
1.53 |
.00 |
.013 |
144 |
27.550 |
1.00 |
1.37 |
1.49 |
.00 |
.013 |
143 |
26.550 |
1.00 |
1.33 |
1.44 |
.00 |
.013 |
142 |
25.550 |
1.00 |
1.28 |
1.40 |
.00 |
.013 |
141 |
24.550 |
1.00 |
1.24 |
1.35 |
.01 |
.013 |
140 |
23.550 |
1.00 |
1.20 |
1.30 |
.01 |
.013 |
139 |
22.550 |
1.00 |
1.16 |
1.26 |
.01 |
.013 |
138 |
21.550 |
1.00 |
1.11 |
1.21 |
.01 |
.013 |
137 |
20.550 |
1.00 |
1.07 |
1.16 |
.01 |
.013 |
136 |
19.550 |
1.00 |
1.02 |
1.11 |
.01 |
.013 |
135 |
18.550 |
1.00 |
.98 |
1.06 |
.01 |
.013 |
134 |
17.550 |
1.00 |
.93 |
1.01 |
.01 |
.013 |
133 |
16.550 |
1.00 |
.89 |
.96 |
.01 |
.013 |
132 |
15.550 |
1.00 |
.84 |
.91 |
.01 |
.013 |
131 |
14.550 |
1.00 |
.80 |
.86 |
.01 |
.013 |
130 |
13.550 |
1.00 |
.75 |
.81 |
.01 |
.013 |
129 |
12.550 |
1.00 |
.70 |
.75 |
.01 |
.013 |
128 |
11.550 |
1.00 |
.65 |
.70 |
.01 |
.013 |
127 |
10.550 |
1.00 |
.60 |
.64 |
.01 |
.013 |
126 |
9.550 |
1.00 |
.55 |
.58 |
.01 |
.013 |
125 |
8.550 |
1.00 |
.50 |
.53 |
.01 |
.013 |
124 |
7.550 |
1.00 |
.45 |
.47 |
.01 |
.013 |
123 |
6.550 |
1.00 |
.40 |
.41 |
.01 |
.013 |
122 |
5.550 |
.99 |
.34 |
.34 |
.02 |
.013 |
121 |
4.550 |
.99 |
.29 |
.28 |
.02 |
.013 |
120 |
3.550 |
.99 |
.23 |
.21 |
.03 |
.013 |
119 |
2.550 |
.99 |
.17 |
.14 |
.04 |
.013 |
118 |
1.550 |
.99 |
.11 |
.13 |
.25 |
.125 |
117 |
.675 |
.74 |
.14 |
.15 |
.70 |
.625 |
116 |
.175 |
.30 |
.15 |
.18 |
.91 |
1.500 |
115 |
.050 |
.09 |
.18 |
.00 |
999.0 |
2.450 |
114 |
.013 |
.03 |
.21 |
.00 |
999.0 |
3.450 |
113 |
.013 |
.02 |
.28 |
.00 |
999.0 |
4.450 |
112 |
.013 |
.02 |
.35 |
.00 |
999.0 |
5.450 |
111 |
.013 |
.01 |
.42 |
.00 |
999.0 |
6.450 |
110 |
.013 |
.01 |
.49 |
.00 |
999.0 |
7.450 |
109 |
.013 |
.01 |
.56 |
.00 |
999.0 |
8.450 |
108 |
.013 |
.01 |
.62 |
.00 |
999.0 |
9.450 |
107 |
.013 |
.01 |
.69 |
.00 |
999.0 |
10.450 |
106 |
.013 |
.01 |
.76 |
.00 |
999.0 |
11.450 |
105 |
.013 |
.01 |
.82 |
.00 |
999.0 |
12.450 |
104 |
.013 |
.01 |
.89 |
.00 |
999.0 |
13.450 |
103 |
.013 |
.01 |
.96 |
.00 |
999.0 |
14.450 |
102 |
.013 |
.01 |
1.03 |
.00 |
999.0 |
15.450 |
101 |
.013 |
.01 |
1.09 |
.00 |
999.0 |
16.450 |
100 |
.013 |
.01 |
1.16 |
.00 |
999.0 |
17.450 |
99 |
.013 |
.01 |
1.23 |
.00 |
999.0 |
18.450 |
98 |
.013 |
.01 |
1.30 |
.00 |
999.0 |
19.450 |
97 |
.013 |
.00 |
1.37 |
.00 |
999.0 |
20.450 |
96 |
.013 |
.00 |
1.44 |
.00 |
999.0 |
21.450 |
95 |
.013 |
.00 |
1.51 |
.00 |
999.0 |
22.450 |
94 |
.013 |
.00 |
1.58 |
.00 |
999.0 |
23.450 |
93 |
.013 |
.00 |
1.65 |
.00 |
999.0 |
24.450 |
92 |
.013 |
.00 |
1.72 |
.00 |
999.0 |
25.450 |
91 |
.013 |
.00 |
1.79 |
.00 |
999.0 |
26.450 |
90 |
.013 |
.00 |
1.87 |
.00 |
999.0 |
27.450 |
89 |
.013 |
.00 |
1.94 |
.00 |
999.0 |
28.450 |
88 |
.013 |
.00 |
2.01 |
.00 |
999.0 |
29.450 |
87 |
.013 |
.00 |
2.09 |
.00 |
999.0 |
30.450 |
86 |
.013 |
.00 |
2.16 |
.00 |
999.0 |
31.450 |
85 |
.013 |
.00 |
2.24 |
.00 |
999.0 |
32.450 |
84 |
.013 |
.00 |
2.32 |
.00 |
999.0 |
33.450 |
83 |
.013 |
.00 |
2.40 |
.00 |
999.0 |
34.450 |
82 |
.013 |
.00 |
2.47 |
.00 |
999.0 |
35.450 |
81 |
.013 |
.00 |
2.55 |
.00 |
999.0 |
36.450 |
80 |
.013 |
.00 |
2.63 |
.00 |
999.0 |
38.450 |
78 |
.013 |
.00 |
2.80 |