CME Live Cattle: Dec21 |
Thursday, Dec 2 2021 |
Exp =  12/03/2021 Sett = 137.65 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.71 |
.00 |
.013 |
176 |
38.350 |
1.00 |
1.56 |
1.64 |
.00 |
.013 |
174 |
36.350 |
1.00 |
1.50 |
1.57 |
.00 |
.013 |
172 |
34.350 |
1.00 |
1.43 |
1.53 |
.00 |
.013 |
171 |
33.350 |
1.00 |
1.39 |
1.50 |
.00 |
.013 |
170 |
32.350 |
1.00 |
1.36 |
1.46 |
.00 |
.013 |
169 |
31.350 |
1.00 |
1.32 |
1.42 |
.00 |
.013 |
168 |
30.350 |
1.00 |
1.29 |
1.38 |
.00 |
.013 |
167 |
29.350 |
1.00 |
1.25 |
1.35 |
.00 |
.013 |
166 |
28.350 |
1.00 |
1.22 |
1.31 |
.00 |
.013 |
165 |
27.350 |
1.00 |
1.18 |
1.27 |
.00 |
.013 |
164 |
26.350 |
1.00 |
1.14 |
1.23 |
.00 |
.013 |
163 |
25.350 |
1.00 |
1.11 |
1.19 |
.00 |
.013 |
162 |
24.350 |
1.00 |
1.07 |
1.15 |
.01 |
.013 |
161 |
23.350 |
1.00 |
1.03 |
1.11 |
.01 |
.013 |
160 |
22.350 |
1.00 |
1.00 |
1.07 |
.01 |
.013 |
159 |
21.350 |
1.00 |
.96 |
1.03 |
.01 |
.013 |
158 |
20.350 |
1.00 |
.92 |
.99 |
.01 |
.013 |
157 |
19.350 |
1.00 |
.88 |
.94 |
.01 |
.013 |
156 |
18.350 |
1.00 |
.84 |
.90 |
.01 |
.013 |
155 |
17.350 |
1.00 |
.80 |
.86 |
.01 |
.013 |
154 |
16.350 |
1.00 |
.76 |
.81 |
.01 |
.013 |
153 |
15.350 |
1.00 |
.72 |
.77 |
.01 |
.013 |
152 |
14.350 |
1.00 |
.68 |
.72 |
.01 |
.013 |
151 |
13.350 |
1.00 |
.64 |
.68 |
.01 |
.013 |
150 |
12.350 |
1.00 |
.60 |
.63 |
.01 |
.013 |
149 |
11.350 |
1.00 |
.56 |
.58 |
.01 |
.013 |
148 |
10.350 |
1.00 |
.51 |
.54 |
.01 |
.013 |
147 |
9.350 |
1.00 |
.47 |
.49 |
.01 |
.013 |
146 |
8.350 |
1.00 |
.43 |
.44 |
.01 |
.013 |
145 |
7.350 |
1.00 |
.38 |
.39 |
.01 |
.013 |
144 |
6.350 |
.99 |
.33 |
.37 |
.03 |
.025 |
143 |
5.375 |
.97 |
.38 |
.31 |
.03 |
.025 |
142 |
4.375 |
.97 |
.32 |
.29 |
.06 |
.050 |
141 |
3.400 |
.94 |
.29 |
.24 |
.09 |
.075 |
140 |
2.425 |
.90 |
.25 |
.19 |
.17 |
.125 |
139 |
1.475 |
.83 |
.20 |
.16 |
.38 |
.300 |
138 |
.650 |
.62 |
.16 |
.18 |
.70 |
.900 |
137 |
.250 |
.30 |
.18 |
.21 |
.87 |
1.750 |
136 |
.100 |
.13 |
.21 |
.24 |
.94 |
2.700 |
135 |
.050 |
.06 |
.25 |
.27 |
.97 |
3.675 |
134 |
.025 |
.03 |
.28 |
.33 |
.98 |
4.675 |
133 |
.025 |
.03 |
.34 |
.00 |
999.0 |
5.650 |
132 |
.013 |
.01 |
.37 |
.00 |
999.0 |
6.650 |
131 |
.013 |
.01 |
.42 |
.00 |
999.0 |
7.650 |
130 |
.013 |
.01 |
.48 |
.00 |
999.0 |
8.650 |
129 |
.013 |
.01 |
.54 |
.00 |
999.0 |
9.650 |
128 |
.013 |
.01 |
.59 |
.00 |
999.0 |
10.650 |
127 |
.013 |
.01 |
.65 |
.00 |
999.0 |
11.650 |
126 |
.013 |
.01 |
.70 |
.00 |
999.0 |
12.650 |
125 |
.013 |
.01 |
.76 |
.00 |
999.0 |
13.650 |
124 |
.013 |
.01 |
.81 |
.00 |
999.0 |
14.650 |
123 |
.013 |
.01 |
.87 |
.00 |
999.0 |
15.650 |
122 |
.013 |
.01 |
.93 |
.00 |
999.0 |
16.650 |
121 |
.013 |
.01 |
.98 |
.00 |
999.0 |
17.650 |
120 |
.013 |
.01 |
1.04 |
.00 |
999.0 |
18.650 |
119 |
.013 |
.01 |
1.10 |
.00 |
999.0 |
19.650 |
118 |
.013 |
.00 |
1.15 |
.00 |
999.0 |
20.650 |
117 |
.013 |
.00 |
1.21 |
.00 |
999.0 |
21.650 |
116 |
.013 |
.00 |
1.27 |
.00 |
999.0 |
22.650 |
115 |
.013 |
.00 |
1.32 |
.00 |
999.0 |
23.650 |
114 |
.013 |
.00 |
1.38 |
.00 |
999.0 |
24.650 |
113 |
.013 |
.00 |
1.44 |
.00 |
999.0 |
25.650 |
112 |
.013 |
.00 |
1.50 |
.00 |
999.0 |
26.650 |
111 |
.013 |
.00 |
1.56 |
.00 |
999.0 |
27.650 |
110 |
.013 |
.00 |
1.62 |
.00 |
999.0 |
28.650 |
109 |
.013 |
.00 |
1.68 |
.00 |
999.0 |
29.650 |
108 |
.013 |
.00 |
1.74 |
.00 |
999.0 |
30.650 |
107 |
.013 |
.00 |
1.80 |
.00 |
999.0 |
31.650 |
106 |
.013 |
.00 |
1.86 |
.00 |
999.0 |
32.650 |
105 |
.013 |
.00 |
1.92 |
.00 |
999.0 |
33.650 |
104 |
.013 |
.00 |
1.98 |
.00 |
999.0 |
34.650 |
103 |
.013 |
.00 |
2.04 |
.00 |
999.0 |
35.650 |
102 |
.013 |
.00 |
2.11 |
.00 |
999.0 |
36.650 |
101 |
.013 |
.00 |
2.17 |
.00 |
999.0 |
37.650 |
100 |
.013 |
.00 |
2.23 |
.00 |
999.0 |
38.650 |
99 |
.013 |
.00 |
2.30 |
.00 |
999.0 |
39.650 |
98 |
.013 |
.00 |
2.36 |