CME Live Cattle: Apr26
Friday, Dec 12 2025
Exp =  04/02/2026     Sett = 229.4
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.17
.05
.475
269
39.850
.91
.21
.17
.06
.525
268
38.900
.90
.20
.17
.06
.550
267
37.925
.90
.20
.17
.07
.600
266
36.975
.90
.20
.17
.07
.625
265
36.000
.89
.20
.17
.07
.675
264
35.050
.89
.20
.17
.08
.725
263
34.100
.89
.19
.17
.08
.775
262
33.175
.88
.19
.17
.09
.850
261
32.225
.88
.19
.16
.10
.900
260
31.300
.87
.19
.16
.10
.975
259
30.375
.86
.19
.16
.11
1.050
258
29.450
.86
.19
.16
.12
1.125
257
28.550
.85
.18
.16
.13
1.225
256
27.625
.84
.18
.16
.13
1.325
255
26.750
.84
.18
.16
.14
1.450
254
25.850
.83
.18
.16
.15
1.550
253
24.975
.82
.18
.16
.16
1.700
252
24.125
.81
.18
.16
.17
1.825
251
23.275
.80
.18
.16
.19
2.000
250
22.425
.79
.18
.16
.20
2.150
249
21.600
.78
.18
.16
.21
2.350
248
20.800
.76
.18
.16
.23
2.550
247
20.000
.75
.18
.16
.24
2.750
246
19.225
.74
.18
.16
.26
3.000
245
18.475
.72
.18
.16
.27
3.250
244
17.725
.71
.18
.16
.29
3.525
243
17.000
.70
.18
.16
.30
3.800
242
16.300
.68
.18
.16
.32
4.100
241
15.600
.66
.18
.17
.34
4.425
240
14.950
.65
.18
.17
.36
4.775
239
14.300
.63
.18
.17
.37
5.150
238
13.675
.62
.18
.17
.39
5.525
237
13.075
.60
.18
.17
.41
5.925
236
12.475
.58
.18
.17
.43
6.350
235
11.900
.56
.18
.17
.45
6.800
234
11.350
.55
.18
.17
.47
7.275
233
10.825
.53
.18
.17
.48
7.750
232
10.325
.51
.19
.17
.50
8.250
231
9.825
.50
.19
.17
.52
8.750
230
9.350
.48
.19
.17
.54
9.300
229
8.900
.46
.19
.18
.56
9.850
228
8.450
.44
.19
.18
.57
10.425
227
8.050
.43
.19
.18
.59
11.000
226
7.625
.41
.19
.18
.61
11.600
225
7.250
.40
.19
.18
.63
12.225
224
6.875
.38
.19
.18
.64
12.850
223
6.500
.36
.19
.18
.66
13.500
222
6.175
.35
.20
.18
.68
14.175
221
5.850
.34
.20
.18
.69
14.850
220
5.525
.32
.20
.18
.71
15.550
219
5.225
.31
.20
.18
.72
16.250
218
4.950
.29
.20
.18
.74
16.975
217
4.675
.28
.20
.18
.75
17.700
216
4.400
.27
.20
.19
.76
18.450
215
4.175
.25
.20
.19
.78
19.200
214
3.925
.24
.21
.19
.79
19.975
213
3.725
.23
.21
.19
.80
20.775
212
3.500
.22
.21
.19
.81
21.550
211
3.300
.21
.21
.19
.83
22.375
210
3.125
.20
.21
.19
.84
23.175
209
2.950
.19
.21
.19
.85
24.000
208
2.775
.18
.21
.19
.86
24.850
207
2.625
.17
.22
.19
.87
25.700
206
2.475
.16
.22
.19
.88
26.550
205
2.350
.15
.22
.19
.89
27.400
204
2.200
.15
.22
.19
.89
28.275
203
2.075
.14
.22
.19
.90
29.150
202
1.975
.13
.22
.19
.91
30.050
201
1.850
.12
.23
.19
.92
30.950
200
1.750
.12
.23
.19
.92
31.850
199
1.675
.11
.23
.19
.93
32.750
198
1.575
.11
.23
.19
.94
33.650
197
1.500
.10
.23
.19
.94
34.575
196
1.400
.10
.24
.19
.95
35.500
195
1.325
.09
.24
.19
.96
36.425
194
1.275
.09
.24
.19
.96
37.350
193
1.200
.08
.24
.18
.97
38.275
192
1.150
.08
.24
.18
.97
39.225
191
1.075
.07
.25
.18
.98
40.150
190
1.025
.07
.25