CME Live Cattle: Jun26 |
Friday, Mar 13 2026 |
Exp = 06/05/2026 Sett = 228.95 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.18 |
.04 |
.325 |
268 |
39.200 |
.93 |
.22 |
.18 |
.04 |
.325 |
267 |
38.225 |
.92 |
.22 |
.18 |
.05 |
.350 |
266 |
37.250 |
.92 |
.21 |
.18 |
.05 |
.400 |
265 |
36.275 |
.92 |
.21 |
.18 |
.05 |
.425 |
264 |
35.300 |
.91 |
.21 |
.18 |
.06 |
.450 |
263 |
34.350 |
.91 |
.21 |
.18 |
.06 |
.500 |
262 |
33.375 |
.91 |
.20 |
.17 |
.07 |
.525 |
261 |
32.425 |
.90 |
.20 |
.17 |
.07 |
.575 |
260 |
31.475 |
.90 |
.20 |
.17 |
.08 |
.625 |
259 |
30.525 |
.89 |
.20 |
.17 |
.08 |
.675 |
258 |
29.575 |
.89 |
.19 |
.17 |
.09 |
.725 |
257 |
28.625 |
.88 |
.19 |
.17 |
.10 |
.800 |
256 |
27.700 |
.88 |
.19 |
.17 |
.10 |
.875 |
255 |
26.775 |
.87 |
.19 |
.17 |
.11 |
.950 |
254 |
25.850 |
.86 |
.19 |
.17 |
.12 |
1.025 |
253 |
24.950 |
.85 |
.19 |
.17 |
.13 |
1.125 |
252 |
24.050 |
.85 |
.19 |
.17 |
.14 |
1.225 |
251 |
23.150 |
.84 |
.18 |
.17 |
.15 |
1.350 |
250 |
22.275 |
.83 |
.18 |
.17 |
.16 |
1.475 |
249 |
21.425 |
.81 |
.18 |
.17 |
.17 |
1.625 |
248 |
20.550 |
.80 |
.18 |
.17 |
.19 |
1.775 |
247 |
19.725 |
.79 |
.18 |
.17 |
.20 |
1.950 |
246 |
18.900 |
.78 |
.18 |
.17 |
.22 |
2.150 |
245 |
18.100 |
.76 |
.18 |
.17 |
.23 |
2.375 |
244 |
17.325 |
.75 |
.18 |
.17 |
.25 |
2.600 |
243 |
16.550 |
.73 |
.18 |
.17 |
.27 |
2.850 |
242 |
15.825 |
.72 |
.18 |
.17 |
.28 |
3.125 |
241 |
15.100 |
.70 |
.18 |
.17 |
.30 |
3.425 |
240 |
14.400 |
.68 |
.18 |
.17 |
.32 |
3.725 |
239 |
13.725 |
.66 |
.18 |
.17 |
.34 |
4.075 |
238 |
13.075 |
.65 |
.18 |
.17 |
.36 |
4.450 |
237 |
12.450 |
.63 |
.18 |
.17 |
.38 |
4.825 |
236 |
11.825 |
.61 |
.18 |
.17 |
.40 |
5.225 |
235 |
11.250 |
.59 |
.19 |
.18 |
.42 |
5.675 |
234 |
10.675 |
.57 |
.19 |
.18 |
.44 |
6.125 |
233 |
10.150 |
.55 |
.19 |
.18 |
.47 |
6.600 |
232 |
9.625 |
.53 |
.19 |
.18 |
.49 |
7.075 |
231 |
9.125 |
.51 |
.19 |
.18 |
.51 |
7.600 |
230 |
8.625 |
.49 |
.19 |
.18 |
.53 |
8.125 |
229 |
8.175 |
.47 |
.19 |
.18 |
.55 |
8.675 |
228 |
7.725 |
.45 |
.19 |
.18 |
.57 |
9.250 |
227 |
7.300 |
.44 |
.20 |
.18 |
.59 |
9.825 |
226 |
6.900 |
.42 |
.20 |
.19 |
.61 |
10.425 |
225 |
6.500 |
.40 |
.20 |
.19 |
.62 |
11.050 |
224 |
6.125 |
.38 |
.20 |
.19 |
.64 |
11.675 |
223 |
5.775 |
.36 |
.20 |
.19 |
.66 |
12.325 |
222 |
5.425 |
.35 |
.20 |
.19 |
.68 |
13.000 |
221 |
5.100 |
.33 |
.20 |
.19 |
.70 |
13.675 |
220 |
4.800 |
.32 |
.20 |
.19 |
.71 |
14.375 |
219 |
4.500 |
.30 |
.21 |
.19 |
.73 |
15.100 |
218 |
4.225 |
.28 |
.21 |
.19 |
.74 |
15.825 |
217 |
3.950 |
.27 |
.21 |
.19 |
.76 |
16.575 |
216 |
3.725 |
.26 |
.21 |
.19 |
.77 |
17.350 |
215 |
3.475 |
.24 |
.21 |
.19 |
.79 |
18.125 |
214 |
3.275 |
.23 |
.21 |
.20 |
.80 |
18.900 |
213 |
3.050 |
.22 |
.21 |
.20 |
.81 |
19.700 |
212 |
2.875 |
.21 |
.22 |
.20 |
.83 |
20.525 |
211 |
2.675 |
.19 |
.22 |
.20 |
.84 |
21.350 |
210 |
2.525 |
.18 |
.22 |
.20 |
.85 |
22.175 |
209 |
2.350 |
.17 |
.22 |
.20 |
.86 |
23.025 |
208 |
2.225 |
.16 |
.22 |
.20 |
.87 |
23.900 |
207 |
2.075 |
.15 |
.22 |
.20 |
.88 |
24.750 |
206 |
1.950 |
.15 |
.23 |
.20 |
.89 |
25.625 |
205 |
1.825 |
.14 |
.23 |
.20 |
.90 |
26.525 |
204 |
1.725 |
.13 |
.23 |
.20 |
.91 |
27.425 |
203 |
1.625 |
.12 |
.23 |
.20 |
.91 |
28.325 |
202 |
1.525 |
.12 |
.23 |
.20 |
.92 |
29.225 |
201 |
1.425 |
.11 |
.24 |
.20 |
.93 |
30.125 |
200 |
1.350 |
.10 |
.24 |
.20 |
.94 |
31.050 |
199 |
1.275 |
.10 |
.24 |
.20 |
.94 |
31.975 |
198 |
1.200 |
.09 |
.24 |
.20 |
.95 |
32.900 |
197 |
1.125 |
.09 |
.25 |
.20 |
.95 |
33.825 |
196 |
1.075 |
.08 |
.25 |
.20 |
.96 |
34.775 |
195 |
1.000 |
.08 |
.25 |
.20 |
.96 |
35.725 |
194 |
.950 |
.07 |
.25 |
.20 |
.97 |
36.650 |
193 |
.900 |
.07 |
.26 |
.20 |
.97 |
37.600 |
192 |
.850 |
.07 |
.26 |
.20 |
.98 |
38.575 |
191 |
.800 |
.06 |
.26 |
.19 |
.98 |
39.525 |
190 |
.775 |
.06 |
.26 |
.19 |
.99 |
40.475 |
189 |
.725 |
.06 |
.27 |