Live Cattle Dec '19

(CME: LEZ19)
+0.025 (+0.02%)
as of Nov 15, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
69.100s 1.00 27,640.00 50.000 0.013s 0.00 5.20
67.100s 1.00 26,840.00 52.000 0.013s 0.00 5.20
65.100s 1.00 26,040.00 54.000 0.013s 0.00 5.20
63.100s 1.00 25,240.00 56.000 0.013s 0.00 5.20
61.100s 1.00 24,440.00 58.000 0.013s 0.00 5.20
59.100s 1.00 23,640.00 60.000 0.013s 0.00 5.20
57.100s 1.00 22,840.00 62.000 0.013s 0.00 5.20
55.100s 1.00 22,040.00 64.000 0.013s 0.00 5.20
53.100s 1.00 21,240.00 66.000 0.013s 0.00 5.20
51.100s 1.00 20,440.00 68.000 0.013s 0.00 5.20
49.100s 1.00 19,640.00 70.000 0.013s 0.00 5.20
47.100s 1.00 18,840.00 72.000 0.013s 0.00 5.20
45.100s 1.00 18,040.00 74.000 0.013s 0.00 5.20
44.100s 1.00 17,640.00 75.000 0.013s 0.00 5.20
43.100s 1.00 17,240.00 76.000 0.013s 0.00 5.20
42.100s 1.00 16,840.00 77.000 0.013s 0.00 5.20
41.100s 1.00 16,440.00 78.000 0.013s 0.00 5.20
40.100s 1.00 16,040.00 79.000 0.013s 0.00 5.20
39.100s 1.00 15,640.00 80.000 0.013s 0.00 5.20
38.100s 1.00 15,240.00 81.000 0.013s 0.00 5.20
37.100s 1.00 14,840.00 82.000 0.013s 0.00 5.20
36.100s 1.00 14,440.00 83.000 0.013s 0.00 5.20
35.100s 1.00 14,040.00 84.000 0.013s 0.00 5.20
34.100s 1.00 13,640.00 85.000 0.013s 0.00 5.20
33.100s 1.00 13,240.00 86.000 0.013s 0.00 5.20
32.100s 1.00 12,840.00 87.000 0.013s -0.00 5.20
31.100s 1.00 12,440.00 88.000 0.013s -0.00 5.20
30.100s 1.00 12,040.00 89.000 0.013s -0.00 5.20
29.100s 1.00 11,640.00 90.000 0.013s -0.00 5.20
28.100s 1.00 11,240.00 91.000 0.013s -0.00 5.20
27.100s 1.00 10,840.00 92.000 0.013s -0.00 5.20
26.100s 1.00 10,440.00 93.000 0.013s -0.00 5.20
25.100s 1.00 10,040.00 94.000 0.013s -0.00 5.20
24.100s 1.00 9,640.00 95.000 0.013s -0.00 5.20
23.100s 1.00 9,240.00 96.000 0.013s -0.00 5.20
22.100s 1.00 8,840.00 97.000 0.013s -0.00 5.20
21.100s 1.00 8,440.00 98.000 0.013s -0.00 5.20
20.100s 1.00 8,040.00 99.000 0.013s -0.00 5.20
19.100s 1.00 7,640.00 100.000 0.013s -0.00 5.20
18.100s 1.00 7,240.00 101.000 0.013s -0.00 5.20
17.100s 1.00 6,840.00 102.000 0.013s -0.00 5.20
16.125s 1.00 6,450.00 103.000 0.025s -0.00 10.00
15.125s 1.00 6,050.00 104.000 0.025s -0.00 10.00
14.125s 1.00 5,650.00 105.000 0.025s -0.00 10.00
13.125s 1.00 5,250.00 106.000 0.025s -0.00 10.00
12.125s 1.00 4,850.00 107.000 0.025s -0.00 10.00
11.150s 0.99 4,460.00 108.000 0.050s -0.01 20.00
10.150s 0.99 4,060.00 109.000 0.050s -0.01 20.00
9.150s 0.98 3,660.00 110.000 0.050s -0.02 20.00
8.175s 0.96 3,270.00 111.000 0.075s -0.03 30.00
7.200s 0.94 2,880.00 112.000 0.100s -0.06 40.00
6.250s 0.91 2,500.00 113.000 0.150s -0.09 60.00
5.325s 0.87 2,130.00 114.000 0.225s -0.13 90.00
4.425s 0.82 1,770.00 115.000 0.325s -0.18 130.00
3.575s 0.75 1,430.00 116.000 0.475s -0.24 190.00
2.800s 0.68 1,120.00 117.000 0.700s -0.32 280.00
2.100s 0.60 840.00 118.000 1.000s -0.40 400.00
1.525s 0.52 610.00 119.000 1.425s -0.48 570.00
1.050s 0.43 420.00 120.000 1.950s -0.57 780.00
0.675s 0.35 270.00 121.000 2.575s -0.65 1,030.00
0.450s 0.28 180.00 122.000 3.350s -0.72 1,340.00
0.300s 0.21 120.00 123.000 4.200s -0.79 1,680.00
0.200s 0.16 80.00 124.000 5.100s -0.84 2,040.00
0.125s 0.11 50.00 125.000 6.025s -0.89 2,410.00
0.100s 0.08 40.00 126.000 7.000s -0.92 2,800.00
0.075s 0.05 30.00 127.000 7.975s -0.95 3,190.00
0.050s 0.03 20.00 128.000 8.950s -0.96 3,580.00
0.050s 0.02 20.00 129.000 9.950s -0.98 3,980.00
0.025s 0.01 10.00 130.000 10.925s -0.99 4,370.00
0.025s 0.01 10.00 131.000 11.925s -0.99 4,770.00
0.025s 0.00 10.00 132.000 12.925s -0.99 5,170.00
0.025s 0.00 10.00 133.000 13.925s -1.00 5,570.00
0.025s 0.00 10.00 134.000 14.925s -1.00 5,970.00
0.025s 0.00 10.00 135.000 15.925s -1.00 6,370.00
0.013s 0.00 5.20 136.000 16.900s -1.00 6,760.00
0.013s 0.00 5.20 137.000 17.900s -1.00 7,160.00
0.013s 0.00 5.20 138.000 18.900s -1.00 7,560.00
0.013s 0.00 5.20 139.000 19.900s -1.00 7,960.00
0.013s 0.00 5.20 140.000 20.900s -1.00 8,360.00
0.013s 0.00 5.20 141.000 21.900s -1.00 8,760.00
0.013s 0.00 5.20 142.000 22.900s -1.00 9,160.00
0.013s 0.00 5.20 143.000 23.900s -1.00 9,560.00
0.013s 0.00 5.20 144.000 24.900s -1.00 9,960.00
0.013s 0.00 5.20 145.000 25.900s -1.00 10,360.00
0.013s 0.00 5.20 146.000 26.900s -1.00 10,760.00
0.013s 0.00 5.20 147.000 27.900s -1.00 11,160.00
0.013s 0.00 5.20 148.000 28.900s -1.00 11,560.00
0.013s 0.00 5.20 149.000 29.900s -1.00 11,960.00
0.013s 0.00 5.20 150.000 30.900s -1.00 12,360.00
0.013s 0.00 5.20 152.000 32.900s -1.00 13,160.00
0.013s 0.00 5.20 154.000 34.900s -1.00 13,960.00
0.013s 0.00 5.20 156.000 36.900s -1.00 14,760.00
0.013s 0.00 5.20 158.000 38.900s -1.00 15,560.00
0.013s 0.00 5.20 160.000 40.900s -1.00 16,360.00
0.013s 0.00 5.20 162.000 42.900s -1.00 17,160.00
0.013s 0.00 5.20 164.000 44.900s -1.00 17,960.00
0.013s 0.00 5.20 166.000 46.900s -1.00 18,760.00
0.013s 0.00 5.20 168.000 48.900s -1.00 19,560.00
0.013s 0.00 5.20 170.000 50.900s -1.00 20,360.00
0.013s 0.00 5.20 172.000 52.900s -1.00 21,160.00
0.013s 0.00 5.20 174.000 54.900s -1.00 21,960.00
0.013s 0.00 5.20 176.000 56.900s -1.00 22,760.00
0.013s 0.00 5.20 178.000 58.900s -1.00 23,560.00
0.013s 0.00 5.20 180.000 60.900s -1.00 24,360.00
0.013s 0.00 5.20 182.000 62.900s -1.00 25,160.00
0.013s 0.00 5.20 184.000 64.900s -1.00 25,960.00
0.013s 0.00 5.20 186.000 66.900s -1.00 26,760.00
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.