CME Live Cattle: Jun25 |
Thursday, May 1 2025 |
Exp = 06/06/2025 Sett = 209.65 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.22 |
.01 |
.025 |
249 |
39.350 |
.97 |
.29 |
.21 |
.01 |
.025 |
248 |
38.350 |
.97 |
.29 |
.21 |
.01 |
.025 |
247 |
37.350 |
.97 |
.28 |
.20 |
.01 |
.025 |
246 |
36.350 |
.97 |
.28 |
.20 |
.01 |
.025 |
245 |
35.350 |
.97 |
.27 |
.19 |
.01 |
.025 |
244 |
34.350 |
.96 |
.26 |
.19 |
.01 |
.025 |
243 |
33.350 |
.96 |
.26 |
.18 |
.01 |
.025 |
242 |
32.350 |
.96 |
.25 |
.18 |
.01 |
.025 |
241 |
31.350 |
.96 |
.25 |
.17 |
.01 |
.025 |
240 |
30.350 |
.96 |
.24 |
.18 |
.01 |
.050 |
239 |
29.350 |
.96 |
.23 |
.18 |
.01 |
.050 |
238 |
28.350 |
.96 |
.23 |
.17 |
.01 |
.050 |
237 |
27.350 |
.96 |
.22 |
.17 |
.01 |
.050 |
236 |
26.350 |
.96 |
.21 |
.16 |
.01 |
.050 |
235 |
25.375 |
.95 |
.21 |
.17 |
.02 |
.075 |
234 |
24.375 |
.95 |
.21 |
.16 |
.02 |
.075 |
233 |
23.375 |
.95 |
.20 |
.16 |
.02 |
.075 |
232 |
22.400 |
.95 |
.20 |
.16 |
.03 |
.100 |
231 |
21.400 |
.95 |
.19 |
.15 |
.03 |
.100 |
230 |
20.400 |
.94 |
.18 |
.15 |
.03 |
.125 |
229 |
19.425 |
.94 |
.18 |
.15 |
.03 |
.125 |
228 |
18.425 |
.94 |
.17 |
.14 |
.04 |
.150 |
227 |
17.450 |
.93 |
.17 |
.14 |
.05 |
.175 |
226 |
16.475 |
.93 |
.16 |
.14 |
.05 |
.200 |
225 |
15.500 |
.92 |
.16 |
.13 |
.06 |
.225 |
224 |
14.550 |
.91 |
.15 |
.13 |
.07 |
.275 |
223 |
13.575 |
.90 |
.15 |
.13 |
.09 |
.325 |
222 |
12.650 |
.89 |
.15 |
.13 |
.10 |
.400 |
221 |
11.700 |
.88 |
.14 |
.13 |
.12 |
.475 |
220 |
10.800 |
.86 |
.14 |
.13 |
.14 |
.575 |
219 |
9.875 |
.84 |
.14 |
.12 |
.16 |
.675 |
218 |
9.000 |
.82 |
.13 |
.12 |
.19 |
.800 |
217 |
8.125 |
.79 |
.13 |
.12 |
.22 |
.975 |
216 |
7.300 |
.76 |
.13 |
.12 |
.26 |
1.200 |
215 |
6.525 |
.72 |
.13 |
.12 |
.30 |
1.475 |
214 |
5.800 |
.68 |
.13 |
.12 |
.35 |
1.800 |
213 |
5.150 |
.64 |
.13 |
.12 |
.40 |
2.200 |
212 |
4.525 |
.59 |
.13 |
.12 |
.45 |
2.625 |
211 |
3.975 |
.55 |
.13 |
.12 |
.50 |
3.125 |
210 |
3.475 |
.50 |
.13 |
.13 |
.55 |
3.675 |
209 |
3.025 |
.45 |
.13 |
.13 |
.60 |
4.250 |
208 |
2.600 |
.41 |
.13 |
.13 |
.64 |
4.875 |
207 |
2.250 |
.36 |
.14 |
.13 |
.69 |
5.550 |
206 |
1.925 |
.32 |
.14 |
.13 |
.73 |
6.275 |
205 |
1.650 |
.29 |
.14 |
.13 |
.77 |
7.025 |
204 |
1.400 |
.25 |
.14 |
.13 |
.80 |
7.825 |
203 |
1.200 |
.22 |
.14 |
.13 |
.83 |
8.650 |
202 |
1.025 |
.19 |
.15 |
.13 |
.86 |
9.500 |
201 |
.875 |
.17 |
.15 |
.13 |
.88 |
10.350 |
200 |
.750 |
.15 |
.15 |
.13 |
.90 |
11.250 |
199 |
.650 |
.13 |
.15 |
.14 |
.92 |
12.175 |
198 |
.550 |
.11 |
.16 |
.13 |
.94 |
13.075 |
197 |
.475 |
.10 |
.16 |
.14 |
.95 |
14.025 |
196 |
.425 |
.09 |
.16 |
.14 |
.96 |
14.975 |
195 |
.350 |
.07 |
.17 |
.13 |
.97 |
15.925 |
194 |
.325 |
.07 |
.17 |
.12 |
.99 |
16.875 |
193 |
.275 |
.06 |
.17 |
.12 |
.99 |
17.850 |
192 |
.250 |
.05 |
.18 |
.00 |
.99 |
18.825 |
191 |
.225 |
.05 |
.18 |
.00 |
.99 |
19.800 |
190 |
.200 |
.04 |
.19 |
.00 |
.99 |
20.775 |
189 |
.175 |
.04 |
.19 |
.00 |
.99 |
21.750 |
188 |
.175 |
.03 |
.20 |
.00 |
.99 |
22.750 |
187 |
.150 |
.03 |
.20 |
.00 |
.99 |
23.725 |
186 |
.125 |
.02 |
.20 |
.00 |
.99 |
24.725 |
185 |
.125 |
.02 |
.21 |
.00 |
.99 |
25.700 |
184 |
.125 |
.02 |
.22 |
.00 |
.99 |
26.700 |
183 |
.100 |
.02 |
.22 |
.00 |
.99 |
27.700 |
182 |
.100 |
.02 |
.22 |
.00 |
.99 |
28.675 |
181 |
.100 |
.02 |
.23 |
.00 |
.99 |
29.675 |
180 |
.075 |
.01 |
.23 |
.00 |
.99 |
30.675 |
179 |
.075 |
.01 |
.24 |
.00 |
.99 |
31.675 |
178 |
.075 |
.01 |
.24 |
.00 |
.99 |
32.675 |
177 |
.075 |
.01 |
.25 |
.00 |
.99 |
33.675 |
176 |
.075 |
.01 |
.26 |
.00 |
.99 |
34.650 |
175 |
.075 |
.01 |
.27 |
.00 |
.99 |
35.650 |
174 |
.050 |
.01 |
.26 |
.00 |
.99 |
36.650 |
173 |
.050 |
.01 |
.27 |
.00 |
.99 |
37.650 |
172 |
.050 |
.01 |
.27 |
.00 |
.99 |
38.650 |
171 |
.050 |
.01 |
.28 |
.00 |
.99 |
39.650 |
170 |
.050 |
.01 |
.29 |