CME Live Cattle: Apr22 |
Thursday, Mar 31 2022 |
Exp = 04/01/2022 Sett = 139.375 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.74 |
.00 |
.013 |
179 |
39.625 |
1.00 |
1.59 |
1.70 |
.00 |
.013 |
178 |
38.625 |
1.00 |
1.56 |
1.67 |
.00 |
.013 |
177 |
37.625 |
1.00 |
1.52 |
1.63 |
.00 |
.013 |
176 |
36.625 |
1.00 |
1.49 |
1.60 |
.00 |
.013 |
175 |
35.625 |
1.00 |
1.46 |
1.56 |
.00 |
.013 |
174 |
34.625 |
1.00 |
1.42 |
1.53 |
.00 |
.013 |
173 |
33.625 |
1.00 |
1.39 |
1.49 |
.00 |
.013 |
172 |
32.625 |
1.00 |
1.35 |
1.45 |
.00 |
.013 |
171 |
31.625 |
1.00 |
1.32 |
1.42 |
.00 |
.013 |
170 |
30.625 |
1.00 |
1.28 |
1.38 |
.00 |
.013 |
169 |
29.625 |
1.00 |
1.25 |
1.34 |
.00 |
.013 |
168 |
28.625 |
1.00 |
1.21 |
1.30 |
.00 |
.013 |
167 |
27.625 |
1.00 |
1.18 |
1.27 |
.00 |
.013 |
166 |
26.625 |
1.00 |
1.14 |
1.23 |
.00 |
.013 |
165 |
25.625 |
1.00 |
1.11 |
1.19 |
.00 |
.013 |
164 |
24.625 |
1.00 |
1.07 |
1.15 |
.01 |
.013 |
163 |
23.625 |
1.00 |
1.03 |
1.11 |
.01 |
.013 |
162 |
22.625 |
1.00 |
1.00 |
1.07 |
.01 |
.013 |
161 |
21.625 |
1.00 |
.96 |
1.03 |
.01 |
.013 |
160 |
20.625 |
1.00 |
.92 |
.99 |
.01 |
.013 |
159 |
19.625 |
1.00 |
.88 |
.94 |
.01 |
.013 |
158 |
18.625 |
1.00 |
.84 |
.90 |
.01 |
.013 |
157 |
17.625 |
1.00 |
.80 |
.86 |
.01 |
.013 |
156 |
16.625 |
1.00 |
.76 |
.82 |
.01 |
.013 |
155 |
15.625 |
1.00 |
.72 |
.77 |
.01 |
.013 |
154 |
14.625 |
1.00 |
.68 |
.73 |
.01 |
.013 |
153 |
13.625 |
1.00 |
.64 |
.68 |
.01 |
.013 |
152 |
12.625 |
1.00 |
.60 |
.64 |
.01 |
.013 |
151 |
11.625 |
1.00 |
.56 |
.59 |
.01 |
.013 |
150 |
10.625 |
1.00 |
.52 |
.54 |
.01 |
.013 |
149 |
9.625 |
1.00 |
.48 |
.50 |
.01 |
.013 |
148 |
8.625 |
1.00 |
.43 |
.45 |
.01 |
.013 |
147 |
7.625 |
1.00 |
.39 |
.40 |
.01 |
.013 |
146 |
6.625 |
.99 |
.34 |
.35 |
.01 |
.013 |
145 |
5.625 |
.99 |
.30 |
.29 |
.02 |
.013 |
144 |
4.625 |
.99 |
.25 |
.24 |
.02 |
.013 |
143 |
3.625 |
.99 |
.20 |
.20 |
.04 |
.025 |
142 |
2.650 |
.95 |
.21 |
.18 |
.12 |
.075 |
141 |
1.700 |
.88 |
.19 |
.18 |
.32 |
.275 |
140 |
.900 |
.68 |
.18 |
.17 |
.62 |
.700 |
139 |
.325 |
.38 |
.17 |
.21 |
.82 |
1.525 |
138 |
.150 |
.18 |
.21 |
.24 |
.91 |
2.450 |
137 |
.075 |
.09 |
.25 |
.29 |
.95 |
3.425 |
136 |
.050 |
.05 |
.29 |
.31 |
.98 |
4.400 |
135 |
.025 |
.03 |
.32 |
.00 |
999.0 |
5.375 |
134 |
.013 |
.01 |
.35 |
.00 |
999.0 |
6.375 |
133 |
.013 |
.01 |
.40 |
.00 |
999.0 |
7.375 |
132 |
.013 |
.01 |
.46 |
.00 |
999.0 |
8.375 |
131 |
.013 |
.01 |
.51 |
.00 |
999.0 |
9.375 |
130 |
.013 |
.01 |
.57 |
.00 |
999.0 |
10.375 |
129 |
.013 |
.01 |
.62 |
.00 |
999.0 |
11.375 |
128 |
.013 |
.01 |
.68 |
.00 |
999.0 |
12.375 |
127 |
.013 |
.01 |
.73 |
.00 |
999.0 |
13.375 |
126 |
.013 |
.01 |
.79 |
.00 |
999.0 |
14.375 |
125 |
.013 |
.01 |
.84 |
.00 |
999.0 |
15.375 |
124 |
.013 |
.01 |
.90 |
.00 |
999.0 |
16.375 |
123 |
.013 |
.01 |
.95 |
.00 |
999.0 |
17.375 |
122 |
.013 |
.01 |
1.01 |
.00 |
999.0 |
18.375 |
121 |
.013 |
.01 |
1.07 |
.00 |
999.0 |
19.375 |
120 |
.013 |
.00 |
1.12 |
.00 |
999.0 |
20.375 |
119 |
.013 |
.00 |
1.18 |
.00 |
999.0 |
21.375 |
118 |
.013 |
.00 |
1.23 |
.00 |
999.0 |
22.375 |
117 |
.013 |
.00 |
1.29 |
.00 |
999.0 |
23.375 |
116 |
.013 |
.00 |
1.35 |
.00 |
999.0 |
24.375 |
115 |
.013 |
.00 |
1.40 |
.00 |
999.0 |
25.375 |
114 |
.013 |
.00 |
1.46 |
.00 |
999.0 |
26.375 |
113 |
.013 |
.00 |
1.52 |
.00 |
999.0 |
27.375 |
112 |
.013 |
.00 |
1.58 |
.00 |
999.0 |
28.375 |
111 |
.013 |
.00 |
1.64 |
.00 |
999.0 |
29.375 |
110 |
.013 |
.00 |
1.70 |
.00 |
999.0 |
30.375 |
109 |
.013 |
.00 |
1.76 |
.00 |
999.0 |
31.375 |
108 |
.013 |
.00 |
1.82 |
.00 |
999.0 |
32.375 |
107 |
.013 |
.00 |
1.88 |
.00 |
999.0 |
33.375 |
106 |
.013 |
.00 |
1.94 |
.00 |
999.0 |
34.375 |
105 |
.013 |
.00 |
2.00 |
.00 |
999.0 |
35.375 |
104 |
.013 |
.00 |
2.06 |
.00 |
999.0 |
36.375 |
103 |
.013 |
.00 |
2.12 |
.00 |
999.0 |
37.375 |
102 |
.013 |
.00 |
2.18 |
.00 |
999.0 |
38.375 |
101 |
.013 |
.00 |
2.25 |