CME Live Cattle: Aug25 |
Thursday, May 1 2025 |
Exp = 08/01/2025 Sett = 204.65 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.16 |
.02 |
.100 |
244 |
39.350 |
.94 |
.22 |
.16 |
.02 |
.100 |
243 |
38.350 |
.93 |
.22 |
.15 |
.02 |
.100 |
242 |
37.350 |
.93 |
.21 |
.15 |
.02 |
.100 |
241 |
36.350 |
.93 |
.21 |
.15 |
.02 |
.100 |
240 |
35.350 |
.93 |
.20 |
.15 |
.02 |
.125 |
239 |
34.350 |
.93 |
.20 |
.15 |
.02 |
.125 |
238 |
33.350 |
.93 |
.19 |
.14 |
.02 |
.125 |
237 |
32.350 |
.93 |
.19 |
.14 |
.02 |
.125 |
236 |
31.375 |
.93 |
.19 |
.14 |
.02 |
.125 |
235 |
30.375 |
.92 |
.18 |
.14 |
.03 |
.150 |
234 |
29.375 |
.92 |
.18 |
.13 |
.03 |
.150 |
233 |
28.400 |
.92 |
.18 |
.13 |
.03 |
.175 |
232 |
27.400 |
.92 |
.17 |
.13 |
.04 |
.200 |
231 |
26.425 |
.91 |
.17 |
.13 |
.04 |
.225 |
230 |
25.450 |
.91 |
.17 |
.13 |
.05 |
.250 |
229 |
24.475 |
.91 |
.16 |
.13 |
.05 |
.300 |
228 |
23.500 |
.90 |
.16 |
.13 |
.06 |
.325 |
227 |
22.550 |
.90 |
.16 |
.13 |
.07 |
.375 |
226 |
21.575 |
.89 |
.15 |
.12 |
.07 |
.400 |
225 |
20.625 |
.88 |
.15 |
.12 |
.08 |
.450 |
224 |
19.675 |
.88 |
.15 |
.12 |
.09 |
.500 |
223 |
18.725 |
.87 |
.14 |
.12 |
.10 |
.575 |
222 |
17.800 |
.86 |
.14 |
.12 |
.11 |
.650 |
221 |
16.900 |
.85 |
.14 |
.12 |
.13 |
.750 |
220 |
15.975 |
.84 |
.14 |
.12 |
.14 |
.850 |
219 |
15.100 |
.82 |
.14 |
.12 |
.16 |
.975 |
218 |
14.225 |
.81 |
.13 |
.12 |
.18 |
1.100 |
217 |
13.375 |
.79 |
.13 |
.12 |
.20 |
1.250 |
216 |
12.525 |
.77 |
.13 |
.12 |
.22 |
1.450 |
215 |
11.700 |
.75 |
.13 |
.12 |
.24 |
1.650 |
214 |
10.925 |
.73 |
.13 |
.12 |
.27 |
1.875 |
213 |
10.175 |
.71 |
.13 |
.12 |
.30 |
2.150 |
212 |
9.450 |
.68 |
.13 |
.12 |
.33 |
2.450 |
211 |
8.750 |
.66 |
.13 |
.12 |
.36 |
2.800 |
210 |
8.100 |
.63 |
.13 |
.12 |
.39 |
3.175 |
209 |
7.500 |
.60 |
.13 |
.12 |
.42 |
3.575 |
208 |
6.900 |
.57 |
.13 |
.12 |
.45 |
4.025 |
207 |
6.350 |
.54 |
.13 |
.12 |
.48 |
4.500 |
206 |
5.850 |
.51 |
.13 |
.12 |
.52 |
5.025 |
205 |
5.375 |
.48 |
.13 |
.12 |
.55 |
5.575 |
204 |
4.925 |
.45 |
.13 |
.12 |
.58 |
6.175 |
203 |
4.525 |
.42 |
.14 |
.12 |
.61 |
6.775 |
202 |
4.150 |
.40 |
.14 |
.13 |
.64 |
7.400 |
201 |
3.800 |
.37 |
.14 |
.13 |
.67 |
8.050 |
200 |
3.450 |
.35 |
.14 |
.13 |
.70 |
8.750 |
199 |
3.150 |
.32 |
.14 |
.13 |
.72 |
9.450 |
198 |
2.850 |
.30 |
.14 |
.13 |
.75 |
10.200 |
197 |
2.600 |
.28 |
.14 |
.13 |
.77 |
10.925 |
196 |
2.350 |
.25 |
.15 |
.13 |
.79 |
11.700 |
195 |
2.125 |
.23 |
.15 |
.13 |
.82 |
12.500 |
194 |
1.925 |
.21 |
.15 |
.13 |
.84 |
13.300 |
193 |
1.750 |
.20 |
.15 |
.13 |
.86 |
14.125 |
192 |
1.575 |
.18 |
.15 |
.13 |
.87 |
14.975 |
191 |
1.425 |
.17 |
.15 |
.13 |
.89 |
15.825 |
190 |
1.300 |
.15 |
.16 |
.13 |
.91 |
16.700 |
189 |
1.175 |
.14 |
.16 |
.13 |
.92 |
17.600 |
188 |
1.075 |
.13 |
.16 |
.13 |
.93 |
18.500 |
187 |
.975 |
.12 |
.16 |
.13 |
.94 |
19.425 |
186 |
.900 |
.11 |
.16 |
.12 |
.96 |
20.350 |
185 |
.825 |
.10 |
.17 |
.12 |
.97 |
21.275 |
184 |
.775 |
.09 |
.17 |
.11 |
.98 |
22.200 |
183 |
.700 |
.08 |
.17 |
.11 |
.99 |
23.150 |
182 |
.650 |
.08 |
.17 |
.00 |
.99 |
24.100 |
181 |
.600 |
.07 |
.18 |
.00 |
.99 |
25.050 |
180 |
.550 |
.07 |
.18 |
.00 |
.99 |
26.000 |
179 |
.500 |
.06 |
.18 |
.00 |
.99 |
26.950 |
178 |
.450 |
.05 |
.18 |
.00 |
.99 |
27.900 |
177 |
.425 |
.05 |
.19 |
.00 |
.99 |
28.875 |
176 |
.375 |
.05 |
.19 |
.00 |
.99 |
29.850 |
175 |
.350 |
.04 |
.19 |
.00 |
.99 |
30.825 |
174 |
.325 |
.04 |
.19 |
.00 |
.99 |
31.800 |
173 |
.300 |
.04 |
.20 |
.00 |
.99 |
32.775 |
172 |
.275 |
.03 |
.20 |
.00 |
.99 |
33.750 |
171 |
.275 |
.03 |
.20 |
.00 |
.99 |
34.750 |
170 |
.250 |
.03 |
.21 |
.00 |
.99 |
35.725 |
169 |
.225 |
.03 |
.21 |
.00 |
.99 |
36.700 |
168 |
.225 |
.03 |
.21 |
.00 |
.99 |
37.700 |
167 |
.200 |
.02 |
.21 |
.00 |
.99 |
38.675 |
166 |
.200 |
.02 |
.22 |
.00 |
.99 |
39.675 |
165 |
.175 |
.02 |
.22 |