CME Live Cattle: Aug26 |
Friday, Jun 12 2026 |
Exp = 08/07/2026 Sett = 241.175 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.18 |
.02 |
.100 |
281 |
39.850 |
.95 |
.23 |
.18 |
.02 |
.125 |
280 |
38.850 |
.95 |
.23 |
.18 |
.02 |
.125 |
279 |
37.850 |
.95 |
.22 |
.18 |
.02 |
.125 |
278 |
36.875 |
.94 |
.22 |
.18 |
.02 |
.150 |
277 |
35.875 |
.94 |
.22 |
.17 |
.03 |
.150 |
276 |
34.875 |
.94 |
.21 |
.17 |
.03 |
.175 |
275 |
33.900 |
.94 |
.21 |
.17 |
.03 |
.175 |
274 |
32.900 |
.94 |
.20 |
.17 |
.03 |
.200 |
273 |
31.925 |
.94 |
.20 |
.16 |
.03 |
.200 |
272 |
30.950 |
.93 |
.20 |
.16 |
.04 |
.225 |
271 |
29.950 |
.93 |
.19 |
.16 |
.04 |
.250 |
270 |
28.975 |
.93 |
.19 |
.16 |
.05 |
.275 |
269 |
28.000 |
.92 |
.19 |
.16 |
.05 |
.300 |
268 |
27.025 |
.92 |
.19 |
.16 |
.05 |
.325 |
267 |
26.075 |
.91 |
.18 |
.15 |
.06 |
.350 |
266 |
25.100 |
.91 |
.18 |
.15 |
.06 |
.400 |
265 |
24.125 |
.91 |
.18 |
.15 |
.07 |
.425 |
264 |
23.175 |
.90 |
.17 |
.15 |
.08 |
.475 |
263 |
22.225 |
.89 |
.17 |
.15 |
.08 |
.525 |
262 |
21.275 |
.89 |
.17 |
.15 |
.09 |
.600 |
261 |
20.350 |
.88 |
.17 |
.15 |
.10 |
.675 |
260 |
19.425 |
.87 |
.16 |
.15 |
.12 |
.750 |
259 |
18.500 |
.86 |
.16 |
.14 |
.13 |
.825 |
258 |
17.600 |
.85 |
.16 |
.14 |
.14 |
.925 |
257 |
16.700 |
.84 |
.16 |
.14 |
.15 |
1.050 |
256 |
15.825 |
.82 |
.16 |
.14 |
.17 |
1.175 |
255 |
14.950 |
.81 |
.16 |
.14 |
.19 |
1.350 |
254 |
14.100 |
.79 |
.15 |
.14 |
.21 |
1.525 |
253 |
13.300 |
.77 |
.15 |
.14 |
.23 |
1.700 |
252 |
12.475 |
.75 |
.15 |
.14 |
.25 |
1.925 |
251 |
11.700 |
.73 |
.15 |
.14 |
.27 |
2.175 |
250 |
10.950 |
.71 |
.15 |
.14 |
.30 |
2.450 |
249 |
10.225 |
.69 |
.15 |
.14 |
.32 |
2.725 |
248 |
9.525 |
.66 |
.15 |
.14 |
.35 |
3.050 |
247 |
8.850 |
.64 |
.15 |
.14 |
.38 |
3.425 |
246 |
8.225 |
.61 |
.15 |
.14 |
.41 |
3.800 |
245 |
7.600 |
.58 |
.15 |
.14 |
.44 |
4.200 |
244 |
7.025 |
.56 |
.15 |
.14 |
.47 |
4.650 |
243 |
6.475 |
.53 |
.15 |
.14 |
.50 |
5.125 |
242 |
5.950 |
.50 |
.15 |
.14 |
.53 |
5.625 |
241 |
5.450 |
.47 |
.15 |
.14 |
.56 |
6.150 |
240 |
4.975 |
.45 |
.15 |
.14 |
.59 |
6.700 |
239 |
4.525 |
.42 |
.15 |
.14 |
.62 |
7.275 |
238 |
4.125 |
.39 |
.15 |
.14 |
.64 |
7.875 |
237 |
3.725 |
.36 |
.15 |
.14 |
.67 |
8.525 |
236 |
3.375 |
.34 |
.16 |
.14 |
.70 |
9.175 |
235 |
3.050 |
.31 |
.16 |
.14 |
.72 |
9.875 |
234 |
2.725 |
.29 |
.16 |
.14 |
.75 |
10.600 |
233 |
2.450 |
.27 |
.16 |
.14 |
.77 |
11.325 |
232 |
2.200 |
.24 |
.16 |
.14 |
.80 |
12.100 |
231 |
1.975 |
.22 |
.16 |
.14 |
.82 |
12.875 |
230 |
1.750 |
.20 |
.16 |
.14 |
.84 |
13.675 |
229 |
1.575 |
.19 |
.16 |
.14 |
.86 |
14.525 |
228 |
1.400 |
.17 |
.16 |
.14 |
.88 |
15.350 |
227 |
1.250 |
.15 |
.16 |
.14 |
.89 |
16.225 |
226 |
1.100 |
.14 |
.16 |
.14 |
.91 |
17.100 |
225 |
1.000 |
.13 |
.16 |
.14 |
.92 |
18.000 |
224 |
.875 |
.11 |
.17 |
.14 |
.93 |
18.900 |
223 |
.800 |
.10 |
.17 |
.14 |
.94 |
19.825 |
222 |
.725 |
.09 |
.17 |
.14 |
.96 |
20.750 |
221 |
.650 |
.09 |
.17 |
.13 |
.97 |
21.675 |
220 |
.575 |
.08 |
.17 |
.13 |
.97 |
22.625 |
219 |
.525 |
.07 |
.18 |
.13 |
.98 |
23.575 |
218 |
.475 |
.06 |
.18 |
.11 |
.99 |
24.525 |
217 |
.425 |
.06 |
.18 |
.00 |
.99 |
25.475 |
216 |
.400 |
.05 |
.18 |
.00 |
.99 |
26.450 |
215 |
.350 |
.05 |
.18 |
.00 |
.99 |
27.425 |
214 |
.325 |
.04 |
.19 |
.00 |
.99 |
28.375 |
213 |
.300 |
.04 |
.19 |
.00 |
.99 |
29.350 |
212 |
.275 |
.04 |
.19 |
.00 |
.99 |
30.325 |
211 |
.250 |
.03 |
.19 |
.00 |
.99 |
31.300 |
210 |
.225 |
.03 |
.20 |
.00 |
.99 |
32.300 |
209 |
.200 |
.03 |
.20 |
.00 |
.99 |
33.275 |
208 |
.200 |
.03 |
.20 |
.00 |
.99 |
34.250 |
207 |
.175 |
.02 |
.20 |
.00 |
.99 |
35.250 |
206 |
.175 |
.02 |
.21 |
.00 |
.99 |
36.225 |
205 |
.150 |
.02 |
.21 |
.00 |
.99 |
37.225 |
204 |
.150 |
.02 |
.22 |
.00 |
.99 |
38.225 |
203 |
.125 |
.02 |
.22 |
.00 |
.99 |
39.200 |
202 |
.125 |
.02 |
.22 |