CME Live Cattle: Apr26 |
Thursday, Jan 29 2026 |
Exp = 04/02/2026 Sett = 237.275 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.02 |
.100 |
277 |
39.750 |
.95 |
.23 |
.17 |
.02 |
.100 |
276 |
38.750 |
.94 |
.22 |
.17 |
.02 |
.100 |
275 |
37.750 |
.94 |
.22 |
.17 |
.02 |
.125 |
274 |
36.750 |
.94 |
.21 |
.16 |
.02 |
.125 |
273 |
35.750 |
.94 |
.21 |
.16 |
.02 |
.125 |
272 |
34.775 |
.94 |
.21 |
.16 |
.03 |
.150 |
271 |
33.775 |
.94 |
.20 |
.16 |
.03 |
.150 |
270 |
32.775 |
.94 |
.20 |
.16 |
.03 |
.175 |
269 |
31.800 |
.93 |
.19 |
.15 |
.03 |
.175 |
268 |
30.800 |
.93 |
.19 |
.15 |
.03 |
.200 |
267 |
29.825 |
.93 |
.19 |
.15 |
.04 |
.200 |
266 |
28.850 |
.93 |
.18 |
.15 |
.04 |
.225 |
265 |
27.850 |
.92 |
.18 |
.15 |
.04 |
.250 |
264 |
26.875 |
.92 |
.18 |
.14 |
.05 |
.275 |
263 |
25.900 |
.92 |
.17 |
.14 |
.05 |
.300 |
262 |
24.925 |
.91 |
.17 |
.14 |
.06 |
.325 |
261 |
23.975 |
.91 |
.17 |
.14 |
.06 |
.350 |
260 |
23.000 |
.90 |
.16 |
.14 |
.07 |
.400 |
259 |
22.050 |
.90 |
.16 |
.14 |
.08 |
.450 |
258 |
21.075 |
.89 |
.16 |
.14 |
.08 |
.500 |
257 |
20.150 |
.88 |
.16 |
.13 |
.09 |
.550 |
256 |
19.200 |
.87 |
.15 |
.13 |
.10 |
.625 |
255 |
18.275 |
.86 |
.15 |
.13 |
.11 |
.700 |
254 |
17.350 |
.85 |
.15 |
.13 |
.13 |
.800 |
253 |
16.450 |
.84 |
.15 |
.13 |
.14 |
.900 |
252 |
15.575 |
.83 |
.15 |
.13 |
.16 |
1.025 |
251 |
14.700 |
.81 |
.14 |
.13 |
.18 |
1.175 |
250 |
13.850 |
.80 |
.14 |
.13 |
.20 |
1.350 |
249 |
13.025 |
.78 |
.14 |
.13 |
.22 |
1.550 |
248 |
12.225 |
.76 |
.14 |
.13 |
.24 |
1.775 |
247 |
11.450 |
.74 |
.14 |
.13 |
.27 |
2.025 |
246 |
10.700 |
.71 |
.14 |
.13 |
.29 |
2.300 |
245 |
10.000 |
.69 |
.14 |
.13 |
.32 |
2.625 |
244 |
9.300 |
.66 |
.14 |
.13 |
.35 |
2.975 |
243 |
8.650 |
.64 |
.14 |
.13 |
.38 |
3.350 |
242 |
8.050 |
.61 |
.14 |
.13 |
.41 |
3.750 |
241 |
7.450 |
.58 |
.14 |
.13 |
.44 |
4.200 |
240 |
6.900 |
.55 |
.14 |
.14 |
.47 |
4.650 |
239 |
6.375 |
.52 |
.15 |
.14 |
.50 |
5.175 |
238 |
5.875 |
.50 |
.15 |
.14 |
.53 |
5.700 |
237 |
5.425 |
.47 |
.15 |
.14 |
.56 |
6.250 |
236 |
5.000 |
.44 |
.15 |
.14 |
.59 |
6.850 |
235 |
4.600 |
.42 |
.15 |
.14 |
.62 |
7.475 |
234 |
4.200 |
.39 |
.15 |
.14 |
.64 |
8.100 |
233 |
3.850 |
.36 |
.15 |
.14 |
.67 |
8.775 |
232 |
3.525 |
.34 |
.15 |
.14 |
.70 |
9.475 |
231 |
3.225 |
.32 |
.16 |
.14 |
.72 |
10.175 |
230 |
2.950 |
.29 |
.16 |
.15 |
.74 |
10.925 |
229 |
2.675 |
.27 |
.16 |
.15 |
.77 |
11.675 |
228 |
2.450 |
.25 |
.16 |
.15 |
.79 |
12.450 |
227 |
2.225 |
.23 |
.16 |
.15 |
.81 |
13.250 |
226 |
2.025 |
.22 |
.16 |
.15 |
.83 |
14.050 |
225 |
1.850 |
.20 |
.16 |
.15 |
.84 |
14.900 |
224 |
1.675 |
.18 |
.17 |
.15 |
.86 |
15.750 |
223 |
1.525 |
.17 |
.17 |
.15 |
.87 |
16.600 |
222 |
1.400 |
.16 |
.17 |
.15 |
.89 |
17.475 |
221 |
1.275 |
.14 |
.17 |
.15 |
.90 |
18.350 |
220 |
1.175 |
.13 |
.17 |
.15 |
.91 |
19.250 |
219 |
1.075 |
.12 |
.18 |
.15 |
.92 |
20.175 |
218 |
.975 |
.11 |
.18 |
.15 |
.93 |
21.075 |
217 |
.900 |
.10 |
.18 |
.15 |
.94 |
22.000 |
216 |
.825 |
.10 |
.18 |
.15 |
.95 |
22.950 |
215 |
.775 |
.09 |
.19 |
.15 |
.96 |
23.875 |
214 |
.700 |
.08 |
.19 |
.15 |
.97 |
24.825 |
213 |
.650 |
.08 |
.19 |
.14 |
.97 |
25.775 |
212 |
.600 |
.07 |
.19 |
.14 |
.98 |
26.725 |
211 |
.575 |
.07 |
.20 |
.14 |
.99 |
27.700 |
210 |
.525 |
.06 |
.20 |
.12 |
.99 |
28.650 |
209 |
.500 |
.06 |
.20 |
.00 |
.99 |
29.625 |
208 |
.450 |
.05 |
.20 |
.00 |
.99 |
30.600 |
207 |
.425 |
.05 |
.21 |
.00 |
.99 |
31.550 |
206 |
.400 |
.05 |
.21 |
.00 |
.99 |
32.525 |
205 |
.375 |
.04 |
.21 |
.00 |
.99 |
33.500 |
204 |
.350 |
.04 |
.22 |
.00 |
.99 |
34.475 |
203 |
.325 |
.04 |
.22 |
.00 |
.99 |
35.475 |
202 |
.300 |
.03 |
.22 |
.00 |
.99 |
36.450 |
201 |
.300 |
.03 |
.23 |
.00 |
.99 |
37.425 |
200 |
.275 |
.03 |
.23 |
.00 |
.99 |
38.400 |
199 |
.250 |
.03 |
.23 |
.00 |
.99 |
39.400 |
198 |
.250 |
.03 |
.24 |