CME Live Cattle: Jun24 |
Friday, Apr 26 2024 |
Exp = 06/07/2024 Sett = 178.575 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.01 |
.025 |
218 |
39.425 |
.97 |
.32 |
.23 |
.01 |
.025 |
217 |
38.425 |
.97 |
.31 |
.22 |
.01 |
.025 |
216 |
37.425 |
.97 |
.30 |
.22 |
.01 |
.025 |
215 |
36.425 |
.96 |
.30 |
.21 |
.01 |
.025 |
214 |
35.425 |
.96 |
.29 |
.21 |
.01 |
.025 |
213 |
34.425 |
.96 |
.28 |
.20 |
.01 |
.025 |
212 |
33.425 |
.96 |
.28 |
.20 |
.01 |
.025 |
211 |
32.425 |
.96 |
.27 |
.19 |
.01 |
.025 |
210 |
31.425 |
.96 |
.26 |
.19 |
.01 |
.025 |
209 |
30.425 |
.96 |
.26 |
.18 |
.01 |
.025 |
208 |
29.425 |
.96 |
.25 |
.19 |
.01 |
.050 |
207 |
28.425 |
.96 |
.24 |
.19 |
.01 |
.050 |
206 |
27.425 |
.96 |
.24 |
.18 |
.01 |
.050 |
205 |
26.425 |
.96 |
.23 |
.18 |
.01 |
.050 |
204 |
25.425 |
.96 |
.22 |
.18 |
.02 |
.075 |
203 |
24.425 |
.96 |
.22 |
.17 |
.02 |
.075 |
202 |
23.450 |
.95 |
.21 |
.17 |
.02 |
.075 |
201 |
22.450 |
.95 |
.21 |
.17 |
.03 |
.100 |
200 |
21.450 |
.95 |
.20 |
.16 |
.03 |
.100 |
199 |
20.475 |
.94 |
.20 |
.16 |
.03 |
.125 |
198 |
19.475 |
.94 |
.19 |
.16 |
.04 |
.150 |
197 |
18.500 |
.94 |
.19 |
.16 |
.04 |
.150 |
196 |
17.525 |
.93 |
.18 |
.16 |
.05 |
.200 |
195 |
16.550 |
.93 |
.18 |
.15 |
.06 |
.225 |
194 |
15.600 |
.92 |
.17 |
.15 |
.07 |
.275 |
193 |
14.625 |
.91 |
.17 |
.15 |
.08 |
.325 |
192 |
13.675 |
.90 |
.16 |
.15 |
.09 |
.375 |
191 |
12.750 |
.88 |
.16 |
.15 |
.11 |
.450 |
190 |
11.825 |
.87 |
.16 |
.14 |
.13 |
.550 |
189 |
10.925 |
.85 |
.16 |
.14 |
.15 |
.675 |
188 |
10.050 |
.83 |
.15 |
.14 |
.18 |
.825 |
187 |
9.200 |
.80 |
.15 |
.14 |
.21 |
1.000 |
186 |
8.400 |
.77 |
.15 |
.14 |
.25 |
1.225 |
185 |
7.625 |
.74 |
.15 |
.14 |
.28 |
1.475 |
184 |
6.875 |
.70 |
.15 |
.14 |
.32 |
1.775 |
183 |
6.200 |
.67 |
.15 |
.15 |
.37 |
2.150 |
182 |
5.550 |
.63 |
.15 |
.15 |
.41 |
2.550 |
181 |
4.950 |
.58 |
.16 |
.15 |
.46 |
3.000 |
180 |
4.425 |
.54 |
.16 |
.15 |
.50 |
3.500 |
179 |
3.925 |
.50 |
.16 |
.15 |
.54 |
4.050 |
178 |
3.475 |
.46 |
.16 |
.15 |
.59 |
4.625 |
177 |
3.075 |
.42 |
.16 |
.16 |
.63 |
5.275 |
176 |
2.700 |
.38 |
.17 |
.16 |
.67 |
5.925 |
175 |
2.375 |
.34 |
.17 |
.16 |
.70 |
6.625 |
174 |
2.075 |
.31 |
.17 |
.16 |
.74 |
7.375 |
173 |
1.825 |
.28 |
.17 |
.16 |
.77 |
8.150 |
172 |
1.600 |
.25 |
.18 |
.17 |
.79 |
8.950 |
171 |
1.400 |
.22 |
.18 |
.17 |
.82 |
9.750 |
170 |
1.225 |
.20 |
.18 |
.17 |
.85 |
10.600 |
169 |
1.075 |
.17 |
.19 |
.17 |
.87 |
11.475 |
168 |
.950 |
.16 |
.19 |
.17 |
.89 |
12.350 |
167 |
.825 |
.14 |
.19 |
.17 |
.90 |
13.250 |
166 |
.725 |
.12 |
.20 |
.17 |
.92 |
14.150 |
165 |
.650 |
.11 |
.20 |
.18 |
.93 |
15.075 |
164 |
.575 |
.10 |
.20 |
.17 |
.95 |
16.000 |
163 |
.500 |
.09 |
.21 |
.18 |
.96 |
16.950 |
162 |
.450 |
.08 |
.21 |
.17 |
.97 |
17.900 |
161 |
.400 |
.07 |
.22 |
.18 |
.97 |
18.875 |
160 |
.350 |
.06 |
.22 |
.17 |
.98 |
19.825 |
159 |
.325 |
.06 |
.22 |
.17 |
.99 |
20.800 |
158 |
.300 |
.05 |
.23 |
.16 |
.99 |
21.775 |
157 |
.275 |
.05 |
.24 |
.00 |
.99 |
22.750 |
156 |
.250 |
.04 |
.24 |
.00 |
.99 |
23.725 |
155 |
.225 |
.04 |
.24 |
.00 |
.99 |
24.700 |
154 |
.200 |
.03 |
.25 |
.00 |
.99 |
25.675 |
153 |
.200 |
.03 |
.26 |
.00 |
.99 |
26.675 |
152 |
.175 |
.03 |
.26 |
.00 |
.99 |
27.650 |
151 |
.150 |
.02 |
.26 |
.00 |
.99 |
28.650 |
150 |
.150 |
.02 |
.27 |
.00 |
.99 |
29.625 |
149 |
.125 |
.02 |
.27 |
.00 |
.99 |
30.625 |
148 |
.125 |
.02 |
.28 |
.00 |
.99 |
31.600 |
147 |
.125 |
.02 |
.29 |
.00 |
.99 |
32.600 |
146 |
.100 |
.02 |
.29 |
.00 |
.99 |
33.600 |
145 |
.100 |
.02 |
.30 |
.00 |
.99 |
34.600 |
144 |
.100 |
.02 |
.30 |
.00 |
.99 |
35.575 |
143 |
.075 |
.01 |
.30 |
.00 |
.99 |
36.575 |
142 |
.075 |
.01 |
.31 |
.00 |
.99 |
37.575 |
141 |
.075 |
.01 |
.32 |
.00 |
.99 |
38.575 |
140 |
.075 |
.01 |
.33 |
.00 |
.99 |
39.575 |
139 |
.075 |
.01 |
.33 |