CME Live Cattle: Aug24 |
Friday, Apr 26 2024 |
Exp = 08/02/2024 Sett = 176.775 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.01 |
.075 |
216 |
39.225 |
.94 |
.24 |
.17 |
.01 |
.075 |
215 |
38.225 |
.94 |
.24 |
.16 |
.01 |
.075 |
214 |
37.225 |
.94 |
.23 |
.17 |
.02 |
.100 |
213 |
36.225 |
.93 |
.23 |
.16 |
.02 |
.100 |
212 |
35.225 |
.93 |
.22 |
.16 |
.02 |
.100 |
211 |
34.225 |
.93 |
.22 |
.16 |
.02 |
.125 |
210 |
33.225 |
.93 |
.21 |
.16 |
.02 |
.125 |
209 |
32.225 |
.93 |
.21 |
.15 |
.02 |
.125 |
208 |
31.225 |
.93 |
.20 |
.15 |
.03 |
.150 |
207 |
30.250 |
.93 |
.20 |
.15 |
.03 |
.175 |
206 |
29.250 |
.93 |
.20 |
.15 |
.03 |
.175 |
205 |
28.250 |
.92 |
.19 |
.15 |
.04 |
.200 |
204 |
27.275 |
.92 |
.19 |
.15 |
.04 |
.225 |
203 |
26.300 |
.92 |
.18 |
.15 |
.05 |
.250 |
202 |
25.325 |
.91 |
.18 |
.15 |
.05 |
.300 |
201 |
24.350 |
.91 |
.18 |
.15 |
.06 |
.325 |
200 |
23.400 |
.90 |
.17 |
.15 |
.07 |
.375 |
199 |
22.425 |
.90 |
.17 |
.14 |
.07 |
.425 |
198 |
21.475 |
.89 |
.17 |
.14 |
.08 |
.475 |
197 |
20.550 |
.88 |
.17 |
.14 |
.09 |
.550 |
196 |
19.600 |
.87 |
.16 |
.14 |
.10 |
.625 |
195 |
18.675 |
.87 |
.16 |
.14 |
.11 |
.700 |
194 |
17.775 |
.85 |
.16 |
.14 |
.13 |
.800 |
193 |
16.875 |
.84 |
.16 |
.14 |
.14 |
.900 |
192 |
15.975 |
.83 |
.16 |
.14 |
.16 |
1.025 |
191 |
15.100 |
.81 |
.16 |
.14 |
.17 |
1.150 |
190 |
14.250 |
.80 |
.15 |
.14 |
.19 |
1.300 |
189 |
13.425 |
.78 |
.15 |
.14 |
.22 |
1.500 |
188 |
12.600 |
.76 |
.15 |
.14 |
.24 |
1.700 |
187 |
11.825 |
.74 |
.15 |
.14 |
.26 |
1.925 |
186 |
11.050 |
.72 |
.15 |
.14 |
.29 |
2.175 |
185 |
10.325 |
.69 |
.15 |
.14 |
.31 |
2.475 |
184 |
9.625 |
.67 |
.15 |
.14 |
.34 |
2.775 |
183 |
8.950 |
.64 |
.15 |
.14 |
.37 |
3.125 |
182 |
8.300 |
.62 |
.15 |
.14 |
.40 |
3.500 |
181 |
7.700 |
.59 |
.15 |
.14 |
.43 |
3.925 |
180 |
7.125 |
.56 |
.15 |
.14 |
.46 |
4.375 |
179 |
6.575 |
.53 |
.15 |
.14 |
.49 |
4.850 |
178 |
6.075 |
.51 |
.16 |
.14 |
.52 |
5.375 |
177 |
5.575 |
.48 |
.16 |
.15 |
.55 |
5.900 |
176 |
5.150 |
.45 |
.16 |
.15 |
.58 |
6.475 |
175 |
4.725 |
.42 |
.16 |
.15 |
.61 |
7.075 |
174 |
4.325 |
.40 |
.16 |
.15 |
.64 |
7.700 |
173 |
3.950 |
.37 |
.16 |
.15 |
.67 |
8.350 |
172 |
3.625 |
.35 |
.16 |
.15 |
.69 |
9.025 |
171 |
3.300 |
.32 |
.17 |
.15 |
.72 |
9.700 |
170 |
3.000 |
.30 |
.17 |
.15 |
.74 |
10.425 |
169 |
2.725 |
.28 |
.17 |
.15 |
.77 |
11.175 |
168 |
2.475 |
.26 |
.17 |
.15 |
.79 |
11.925 |
167 |
2.250 |
.24 |
.17 |
.15 |
.81 |
12.725 |
166 |
2.050 |
.22 |
.17 |
.15 |
.83 |
13.525 |
165 |
1.850 |
.20 |
.17 |
.15 |
.85 |
14.325 |
164 |
1.675 |
.18 |
.18 |
.15 |
.87 |
15.175 |
163 |
1.525 |
.17 |
.18 |
.15 |
.88 |
16.025 |
162 |
1.400 |
.16 |
.18 |
.15 |
.90 |
16.875 |
161 |
1.250 |
.14 |
.18 |
.15 |
.91 |
17.775 |
160 |
1.150 |
.13 |
.18 |
.15 |
.93 |
18.650 |
159 |
1.050 |
.12 |
.19 |
.15 |
.94 |
19.550 |
158 |
.950 |
.11 |
.19 |
.15 |
.95 |
20.475 |
157 |
.875 |
.10 |
.19 |
.14 |
.96 |
21.375 |
156 |
.775 |
.09 |
.19 |
.13 |
.98 |
22.300 |
155 |
.725 |
.08 |
.20 |
.13 |
.98 |
23.250 |
154 |
.650 |
.08 |
.20 |
.00 |
.99 |
24.175 |
153 |
.600 |
.07 |
.20 |
.00 |
.99 |
25.125 |
152 |
.550 |
.07 |
.20 |
.00 |
.99 |
26.075 |
151 |
.500 |
.06 |
.21 |
.00 |
.99 |
27.025 |
150 |
.450 |
.05 |
.21 |
.00 |
.99 |
28.000 |
149 |
.425 |
.05 |
.21 |
.00 |
.99 |
28.975 |
148 |
.375 |
.05 |
.21 |
.00 |
.99 |
29.925 |
147 |
.350 |
.04 |
.22 |
.00 |
.99 |
30.900 |
146 |
.325 |
.04 |
.22 |
.00 |
.99 |
31.875 |
145 |
.300 |
.04 |
.22 |
.00 |
.99 |
32.850 |
144 |
.275 |
.03 |
.23 |
.00 |
.99 |
33.850 |
143 |
.250 |
.03 |
.23 |
.00 |
.99 |
34.825 |
142 |
.225 |
.03 |
.23 |
.00 |
.99 |
35.800 |
141 |
.225 |
.03 |
.24 |
.00 |
.99 |
36.800 |
140 |
.200 |
.02 |
.24 |
.00 |
.99 |
37.800 |
139 |
.200 |
.02 |
.24 |
.00 |
.99 |
38.775 |
138 |
.175 |
.02 |
.24 |
.00 |
.99 |
39.775 |
137 |
.175 |
.02 |
.25 |