CME Live Cattle: Dec20 |
Thursday, Dec 3 2020 |
Exp =  12/04/2020 Sett = 109.6 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.09 |
.00 |
.013 |
148 |
38.400 |
1.00 |
1.88 |
2.01 |
.00 |
.013 |
146 |
36.400 |
1.00 |
1.80 |
1.92 |
.00 |
.013 |
144 |
34.400 |
1.00 |
1.72 |
1.84 |
.00 |
.013 |
142 |
32.400 |
1.00 |
1.64 |
1.79 |
.00 |
.013 |
141 |
31.400 |
1.00 |
1.60 |
1.75 |
.00 |
.013 |
140 |
30.400 |
1.00 |
1.56 |
1.70 |
.00 |
.013 |
139 |
29.400 |
1.00 |
1.52 |
1.66 |
.00 |
.013 |
138 |
28.400 |
1.00 |
1.47 |
1.61 |
.00 |
.013 |
137 |
27.400 |
1.00 |
1.43 |
1.56 |
.00 |
.013 |
136 |
26.400 |
1.00 |
1.39 |
1.52 |
.00 |
.013 |
135 |
25.400 |
1.00 |
1.34 |
1.47 |
.01 |
.013 |
134 |
24.400 |
1.00 |
1.30 |
1.42 |
.01 |
.013 |
133 |
23.400 |
1.00 |
1.25 |
1.37 |
.01 |
.013 |
132 |
22.400 |
1.00 |
1.21 |
1.32 |
.01 |
.013 |
131 |
21.400 |
1.00 |
1.16 |
1.27 |
.01 |
.013 |
130 |
20.400 |
1.00 |
1.12 |
1.22 |
.01 |
.013 |
129 |
19.400 |
1.00 |
1.07 |
1.17 |
.01 |
.013 |
128 |
18.400 |
1.00 |
1.02 |
1.12 |
.01 |
.013 |
127 |
17.400 |
1.00 |
.98 |
1.06 |
.01 |
.013 |
126 |
16.400 |
1.00 |
.93 |
1.01 |
.01 |
.013 |
125 |
15.400 |
1.00 |
.88 |
.96 |
.01 |
.013 |
124 |
14.400 |
1.00 |
.83 |
.90 |
.01 |
.013 |
123 |
13.400 |
1.00 |
.78 |
.85 |
.01 |
.013 |
122 |
12.400 |
1.00 |
.73 |
.79 |
.01 |
.013 |
121 |
11.400 |
1.00 |
.68 |
.73 |
.01 |
.013 |
120 |
10.400 |
1.00 |
.63 |
.67 |
.01 |
.013 |
119 |
9.400 |
1.00 |
.57 |
.61 |
.01 |
.013 |
118 |
8.400 |
1.00 |
.52 |
.55 |
.01 |
.013 |
117 |
7.400 |
1.00 |
.47 |
.49 |
.01 |
.013 |
116 |
6.400 |
1.00 |
.41 |
.42 |
.02 |
.013 |
115 |
5.400 |
1.00 |
.35 |
.36 |
.02 |
.013 |
114 |
4.400 |
.99 |
.30 |
.29 |
.02 |
.013 |
113 |
3.400 |
.99 |
.24 |
.24 |
.04 |
.025 |
112 |
2.425 |
.95 |
.25 |
.19 |
.10 |
.050 |
111 |
1.450 |
.90 |
.19 |
.21 |
.37 |
.300 |
110 |
.700 |
.63 |
.21 |
.23 |
.68 |
.875 |
109 |
.275 |
.32 |
.23 |
.27 |
.85 |
1.725 |
108 |
.125 |
.15 |
.28 |
.33 |
.92 |
2.675 |
107 |
.075 |
.08 |
.34 |
.34 |
.97 |
3.625 |
106 |
.025 |
.03 |
.35 |
.42 |
.98 |
4.625 |
105 |
.025 |
.03 |
.43 |
.50 |
.98 |
5.625 |
104 |
.025 |
.02 |
.51 |
.00 |
999.0 |
6.600 |
103 |
.013 |
.01 |
.53 |
.00 |
999.0 |
7.600 |
102 |
.013 |
.01 |
.60 |
.00 |
999.0 |
8.600 |
101 |
.013 |
.01 |
.67 |
.00 |
999.0 |
9.600 |
100 |
.013 |
.01 |
.75 |
.00 |
999.0 |
10.600 |
99 |
.013 |
.01 |
.82 |
.00 |
999.0 |
11.600 |
98 |
.013 |
.01 |
.89 |
.00 |
999.0 |
12.600 |
97 |
.013 |
.01 |
.96 |
.00 |
999.0 |
13.600 |
96 |
.013 |
.01 |
1.03 |
.00 |
999.0 |
14.600 |
95 |
.013 |
.01 |
1.11 |
.00 |
999.0 |
15.600 |
94 |
.013 |
.01 |
1.18 |
.00 |
999.0 |
16.600 |
93 |
.013 |
.01 |
1.25 |
.00 |
999.0 |
17.600 |
92 |
.013 |
.01 |
1.33 |
.00 |
999.0 |
18.600 |
91 |
.013 |
.01 |
1.40 |
.00 |
999.0 |
19.600 |
90 |
.013 |
.00 |
1.47 |
.00 |
999.0 |
20.600 |
89 |
.013 |
.00 |
1.55 |
.00 |
999.0 |
21.600 |
88 |
.013 |
.00 |
1.63 |
.00 |
999.0 |
22.600 |
87 |
.013 |
.00 |
1.70 |
.00 |
999.0 |
23.600 |
86 |
.013 |
.00 |
1.78 |
.00 |
999.0 |
24.600 |
85 |
.013 |
.00 |
1.86 |
.00 |
999.0 |
25.600 |
84 |
.013 |
.00 |
1.93 |
.00 |
999.0 |
26.600 |
83 |
.013 |
.00 |
2.01 |
.00 |
999.0 |
27.600 |
82 |
.013 |
.00 |
2.09 |
.00 |
999.0 |
28.600 |
81 |
.013 |
.00 |
2.17 |
.00 |
999.0 |
29.600 |
80 |
.013 |
.00 |
2.25 |
.00 |
999.0 |
30.600 |
79 |
.013 |
.00 |
2.34 |
.00 |
999.0 |
31.600 |
78 |
.013 |
.00 |
2.42 |
.00 |
999.0 |
32.600 |
77 |
.013 |
.00 |
2.50 |
.00 |
999.0 |
33.600 |
76 |
.013 |
.00 |
2.59 |
.00 |
999.0 |
35.600 |
74 |
.013 |
.00 |
2.76 |
.00 |
999.0 |
37.600 |
72 |
.013 |
.00 |
2.94 |