CME Live Cattle: Aug25 |
Monday, Jun 30 2025 |
Exp = 08/01/2025 Sett = 213.875 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.01 |
.050 |
253 |
39.125 |
.97 |
.30 |
.24 |
.01 |
.050 |
252 |
38.125 |
.97 |
.29 |
.23 |
.01 |
.050 |
251 |
37.125 |
.97 |
.29 |
.23 |
.01 |
.050 |
250 |
36.125 |
.97 |
.28 |
.22 |
.01 |
.050 |
249 |
35.125 |
.97 |
.28 |
.23 |
.02 |
.075 |
248 |
34.150 |
.96 |
.27 |
.22 |
.02 |
.075 |
247 |
33.150 |
.96 |
.27 |
.22 |
.02 |
.075 |
246 |
32.150 |
.96 |
.26 |
.21 |
.02 |
.075 |
245 |
31.150 |
.96 |
.26 |
.21 |
.02 |
.075 |
244 |
30.150 |
.96 |
.25 |
.21 |
.02 |
.100 |
243 |
29.175 |
.96 |
.25 |
.21 |
.02 |
.100 |
242 |
28.175 |
.96 |
.24 |
.20 |
.02 |
.100 |
241 |
27.175 |
.96 |
.23 |
.20 |
.03 |
.125 |
240 |
26.200 |
.95 |
.23 |
.19 |
.03 |
.125 |
239 |
25.200 |
.95 |
.22 |
.19 |
.03 |
.150 |
238 |
24.225 |
.95 |
.22 |
.19 |
.03 |
.150 |
237 |
23.225 |
.95 |
.21 |
.19 |
.04 |
.175 |
236 |
22.250 |
.94 |
.21 |
.18 |
.04 |
.200 |
235 |
21.275 |
.94 |
.21 |
.18 |
.05 |
.225 |
234 |
20.300 |
.93 |
.20 |
.18 |
.05 |
.250 |
233 |
19.325 |
.93 |
.20 |
.17 |
.06 |
.275 |
232 |
18.375 |
.92 |
.20 |
.17 |
.07 |
.325 |
231 |
17.400 |
.91 |
.19 |
.17 |
.08 |
.375 |
230 |
16.475 |
.90 |
.19 |
.17 |
.09 |
.450 |
229 |
15.525 |
.89 |
.18 |
.17 |
.11 |
.525 |
228 |
14.600 |
.88 |
.18 |
.17 |
.12 |
.600 |
227 |
13.700 |
.86 |
.18 |
.17 |
.14 |
.700 |
226 |
12.800 |
.85 |
.18 |
.17 |
.16 |
.825 |
225 |
11.925 |
.83 |
.18 |
.16 |
.18 |
.950 |
224 |
11.050 |
.81 |
.17 |
.16 |
.20 |
1.100 |
223 |
10.200 |
.79 |
.17 |
.16 |
.23 |
1.300 |
222 |
9.400 |
.76 |
.17 |
.16 |
.26 |
1.500 |
221 |
8.600 |
.73 |
.17 |
.16 |
.29 |
1.725 |
220 |
7.825 |
.71 |
.17 |
.16 |
.32 |
2.000 |
219 |
7.100 |
.67 |
.17 |
.16 |
.36 |
2.325 |
218 |
6.425 |
.64 |
.17 |
.16 |
.39 |
2.675 |
217 |
5.775 |
.60 |
.17 |
.16 |
.43 |
3.075 |
216 |
5.175 |
.56 |
.17 |
.16 |
.47 |
3.525 |
215 |
4.625 |
.53 |
.17 |
.16 |
.51 |
4.000 |
214 |
4.125 |
.49 |
.17 |
.16 |
.55 |
4.550 |
213 |
3.675 |
.45 |
.17 |
.16 |
.59 |
5.125 |
212 |
3.275 |
.41 |
.17 |
.16 |
.63 |
5.775 |
211 |
2.900 |
.38 |
.17 |
.17 |
.66 |
6.425 |
210 |
2.550 |
.34 |
.17 |
.17 |
.70 |
7.125 |
209 |
2.250 |
.31 |
.18 |
.17 |
.73 |
7.850 |
208 |
1.975 |
.28 |
.18 |
.17 |
.76 |
8.600 |
207 |
1.725 |
.25 |
.18 |
.17 |
.79 |
9.375 |
206 |
1.525 |
.23 |
.18 |
.17 |
.81 |
10.175 |
205 |
1.325 |
.20 |
.18 |
.17 |
.84 |
11.000 |
204 |
1.150 |
.18 |
.19 |
.17 |
.86 |
11.850 |
203 |
1.000 |
.16 |
.19 |
.18 |
.88 |
12.725 |
202 |
.875 |
.14 |
.19 |
.18 |
.90 |
13.600 |
201 |
.775 |
.13 |
.19 |
.18 |
.91 |
14.525 |
200 |
.675 |
.11 |
.20 |
.18 |
.92 |
15.425 |
199 |
.600 |
.10 |
.20 |
.18 |
.93 |
16.375 |
198 |
.525 |
.09 |
.20 |
.18 |
.95 |
17.300 |
197 |
.475 |
.08 |
.21 |
.18 |
.96 |
18.250 |
196 |
.425 |
.07 |
.21 |
.18 |
.96 |
19.200 |
195 |
.375 |
.06 |
.21 |
.18 |
.97 |
20.150 |
194 |
.325 |
.06 |
.22 |
.17 |
.98 |
21.100 |
193 |
.300 |
.05 |
.22 |
.16 |
.99 |
22.075 |
192 |
.250 |
.04 |
.22 |
.15 |
1.00 |
23.050 |
191 |
.225 |
.04 |
.23 |
.00 |
.99 |
24.025 |
190 |
.200 |
.03 |
.23 |
.00 |
.99 |
25.000 |
189 |
.175 |
.03 |
.23 |
.00 |
.99 |
25.975 |
188 |
.150 |
.03 |
.23 |
.00 |
.99 |
26.950 |
187 |
.125 |
.02 |
.24 |
.00 |
.99 |
27.925 |
186 |
.125 |
.02 |
.24 |
.00 |
.99 |
28.925 |
185 |
.100 |
.02 |
.24 |
.00 |
.99 |
29.925 |
184 |
.100 |
.02 |
.25 |
.00 |
.99 |
30.925 |
183 |
.100 |
.02 |
.26 |
.00 |
.99 |
31.925 |
182 |
.100 |
.02 |
.27 |
.00 |
.99 |
32.925 |
181 |
.100 |
.02 |
.27 |
.00 |
.99 |
33.900 |
180 |
.075 |
.01 |
.27 |
.00 |
.99 |
34.900 |
179 |
.075 |
.01 |
.28 |
.00 |
.99 |
35.900 |
178 |
.075 |
.01 |
.29 |
.00 |
.99 |
36.875 |
177 |
.050 |
.01 |
.28 |
.00 |
.99 |
37.875 |
176 |
.050 |
.01 |
.29 |
.00 |
.99 |
38.875 |
175 |
.050 |
.01 |
.29 |
.00 |
.99 |
39.875 |
174 |
.050 |
.01 |
.30 |