CME Live Cattle: Feb26 |
Monday, Dec 15 2025 |
Exp = 02/06/2026 Sett = 230.55 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.02 |
.100 |
270 |
39.475 |
.95 |
.24 |
.19 |
.02 |
.125 |
269 |
38.475 |
.95 |
.24 |
.19 |
.02 |
.125 |
268 |
37.500 |
.95 |
.24 |
.19 |
.02 |
.125 |
267 |
36.500 |
.95 |
.23 |
.19 |
.02 |
.150 |
266 |
35.500 |
.95 |
.23 |
.18 |
.03 |
.150 |
265 |
34.525 |
.94 |
.22 |
.18 |
.03 |
.175 |
264 |
33.525 |
.94 |
.22 |
.18 |
.03 |
.175 |
263 |
32.550 |
.94 |
.22 |
.18 |
.03 |
.200 |
262 |
31.550 |
.94 |
.21 |
.18 |
.04 |
.225 |
261 |
30.575 |
.94 |
.21 |
.18 |
.04 |
.250 |
260 |
29.600 |
.93 |
.21 |
.17 |
.04 |
.250 |
259 |
28.625 |
.93 |
.20 |
.17 |
.05 |
.300 |
258 |
27.650 |
.92 |
.20 |
.17 |
.05 |
.325 |
257 |
26.675 |
.92 |
.20 |
.17 |
.06 |
.350 |
256 |
25.725 |
.92 |
.19 |
.17 |
.06 |
.375 |
255 |
24.750 |
.91 |
.19 |
.17 |
.07 |
.425 |
254 |
23.800 |
.90 |
.19 |
.17 |
.08 |
.475 |
253 |
22.850 |
.90 |
.19 |
.16 |
.08 |
.525 |
252 |
21.900 |
.89 |
.18 |
.16 |
.09 |
.600 |
251 |
20.975 |
.88 |
.18 |
.16 |
.10 |
.675 |
250 |
20.050 |
.87 |
.18 |
.16 |
.11 |
.750 |
249 |
19.125 |
.86 |
.18 |
.16 |
.12 |
.825 |
248 |
18.225 |
.85 |
.18 |
.16 |
.14 |
.950 |
247 |
17.325 |
.84 |
.17 |
.16 |
.15 |
1.050 |
246 |
16.450 |
.83 |
.17 |
.16 |
.17 |
1.200 |
245 |
15.600 |
.81 |
.17 |
.16 |
.18 |
1.350 |
244 |
14.750 |
.80 |
.17 |
.16 |
.20 |
1.525 |
243 |
13.925 |
.78 |
.17 |
.16 |
.22 |
1.725 |
242 |
13.125 |
.76 |
.17 |
.16 |
.25 |
1.950 |
241 |
12.350 |
.74 |
.17 |
.16 |
.27 |
2.200 |
240 |
11.625 |
.72 |
.17 |
.16 |
.29 |
2.475 |
239 |
10.900 |
.69 |
.17 |
.16 |
.32 |
2.775 |
238 |
10.200 |
.67 |
.17 |
.16 |
.34 |
3.125 |
237 |
9.525 |
.65 |
.17 |
.16 |
.37 |
3.475 |
236 |
8.900 |
.62 |
.17 |
.16 |
.40 |
3.875 |
235 |
8.300 |
.59 |
.17 |
.16 |
.43 |
4.300 |
234 |
7.725 |
.57 |
.17 |
.16 |
.45 |
4.750 |
233 |
7.175 |
.54 |
.17 |
.17 |
.48 |
5.225 |
232 |
6.675 |
.52 |
.18 |
.17 |
.51 |
5.750 |
231 |
6.175 |
.49 |
.18 |
.17 |
.54 |
6.275 |
230 |
5.725 |
.46 |
.18 |
.17 |
.56 |
6.850 |
229 |
5.325 |
.44 |
.18 |
.17 |
.59 |
7.450 |
228 |
4.925 |
.41 |
.18 |
.17 |
.62 |
8.075 |
227 |
4.550 |
.39 |
.18 |
.17 |
.64 |
8.725 |
226 |
4.200 |
.37 |
.18 |
.18 |
.66 |
9.400 |
225 |
3.875 |
.34 |
.19 |
.18 |
.69 |
10.100 |
224 |
3.575 |
.32 |
.19 |
.18 |
.71 |
10.800 |
223 |
3.300 |
.30 |
.19 |
.18 |
.73 |
11.550 |
222 |
3.025 |
.28 |
.19 |
.18 |
.75 |
12.300 |
221 |
2.775 |
.26 |
.19 |
.18 |
.77 |
13.050 |
220 |
2.550 |
.24 |
.20 |
.18 |
.79 |
13.850 |
219 |
2.350 |
.23 |
.20 |
.18 |
.81 |
14.650 |
218 |
2.150 |
.21 |
.20 |
.19 |
.82 |
15.475 |
217 |
1.975 |
.20 |
.20 |
.19 |
.84 |
16.300 |
216 |
1.825 |
.18 |
.20 |
.19 |
.85 |
17.150 |
215 |
1.675 |
.17 |
.21 |
.19 |
.86 |
18.025 |
214 |
1.550 |
.16 |
.21 |
.19 |
.88 |
18.900 |
213 |
1.425 |
.15 |
.21 |
.19 |
.89 |
19.775 |
212 |
1.300 |
.13 |
.21 |
.19 |
.90 |
20.675 |
211 |
1.200 |
.12 |
.21 |
.19 |
.91 |
21.600 |
210 |
1.125 |
.12 |
.22 |
.19 |
.92 |
22.500 |
209 |
1.050 |
.11 |
.22 |
.20 |
.93 |
23.425 |
208 |
.975 |
.10 |
.22 |
.20 |
.93 |
24.350 |
207 |
.900 |
.09 |
.23 |
.20 |
.94 |
25.300 |
206 |
.825 |
.09 |
.23 |
.20 |
.95 |
26.225 |
205 |
.775 |
.08 |
.23 |
.20 |
.95 |
27.175 |
204 |
.725 |
.08 |
.24 |
.20 |
.96 |
28.125 |
203 |
.675 |
.07 |
.24 |
.20 |
.97 |
29.075 |
202 |
.650 |
.07 |
.24 |
.20 |
.97 |
30.050 |
201 |
.600 |
.06 |
.25 |
.20 |
.98 |
31.000 |
200 |
.550 |
.06 |
.25 |
.20 |
.98 |
31.975 |
199 |
.525 |
.05 |
.25 |
.20 |
.98 |
32.950 |
198 |
.500 |
.05 |
.26 |
.19 |
.99 |
33.900 |
197 |
.475 |
.05 |
.26 |
.18 |
.99 |
34.875 |
196 |
.450 |
.05 |
.26 |
.17 |
1.00 |
35.850 |
195 |
.425 |
.04 |
.27 |
.00 |
.99 |
36.825 |
194 |
.400 |
.04 |
.27 |
.00 |
.99 |
37.800 |
193 |
.375 |
.04 |
.28 |
.00 |
.99 |
38.800 |
192 |
.350 |
.04 |
.28 |
.00 |
.99 |
39.775 |
191 |
.350 |
.03 |
.28 |