CME Live Cattle: Oct25 |
Friday, Sep 12 2025 |
Exp = 10/03/2025 Sett = 229.975 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.01 |
.025 |
269 |
39.025 |
.98 |
.33 |
.25 |
.01 |
.025 |
268 |
38.025 |
.98 |
.32 |
.25 |
.01 |
.025 |
267 |
37.025 |
.98 |
.31 |
.24 |
.01 |
.025 |
266 |
36.025 |
.98 |
.31 |
.24 |
.01 |
.025 |
265 |
35.025 |
.98 |
.30 |
.23 |
.01 |
.025 |
264 |
34.025 |
.98 |
.29 |
.23 |
.01 |
.025 |
263 |
33.025 |
.97 |
.29 |
.24 |
.01 |
.050 |
262 |
32.025 |
.97 |
.28 |
.23 |
.01 |
.050 |
261 |
31.025 |
.97 |
.27 |
.23 |
.01 |
.050 |
260 |
30.050 |
.97 |
.27 |
.22 |
.01 |
.050 |
259 |
29.050 |
.97 |
.27 |
.22 |
.01 |
.050 |
258 |
28.050 |
.97 |
.26 |
.22 |
.02 |
.075 |
257 |
27.050 |
.97 |
.25 |
.22 |
.02 |
.075 |
256 |
26.075 |
.96 |
.25 |
.22 |
.02 |
.100 |
255 |
25.075 |
.96 |
.24 |
.21 |
.02 |
.100 |
254 |
24.100 |
.96 |
.24 |
.21 |
.03 |
.125 |
253 |
23.100 |
.96 |
.23 |
.20 |
.03 |
.125 |
252 |
22.125 |
.95 |
.23 |
.20 |
.04 |
.150 |
251 |
21.150 |
.95 |
.23 |
.20 |
.04 |
.175 |
250 |
20.175 |
.94 |
.22 |
.20 |
.05 |
.200 |
249 |
19.200 |
.94 |
.22 |
.19 |
.05 |
.225 |
248 |
18.225 |
.93 |
.21 |
.19 |
.06 |
.250 |
247 |
17.250 |
.93 |
.21 |
.19 |
.07 |
.300 |
246 |
16.300 |
.92 |
.20 |
.19 |
.08 |
.350 |
245 |
15.350 |
.91 |
.20 |
.18 |
.09 |
.400 |
244 |
14.400 |
.90 |
.20 |
.18 |
.10 |
.475 |
243 |
13.475 |
.88 |
.19 |
.18 |
.12 |
.550 |
242 |
12.550 |
.87 |
.19 |
.18 |
.14 |
.650 |
241 |
11.650 |
.85 |
.19 |
.17 |
.16 |
.750 |
240 |
10.775 |
.83 |
.18 |
.17 |
.18 |
.900 |
239 |
9.900 |
.81 |
.18 |
.17 |
.21 |
1.050 |
238 |
9.050 |
.78 |
.18 |
.17 |
.23 |
1.225 |
237 |
8.250 |
.76 |
.18 |
.17 |
.27 |
1.450 |
236 |
7.475 |
.72 |
.18 |
.17 |
.30 |
1.700 |
235 |
6.725 |
.69 |
.17 |
.17 |
.34 |
2.000 |
234 |
6.025 |
.65 |
.17 |
.17 |
.38 |
2.325 |
233 |
5.350 |
.61 |
.17 |
.17 |
.42 |
2.725 |
232 |
4.725 |
.57 |
.17 |
.17 |
.47 |
3.150 |
231 |
4.175 |
.53 |
.17 |
.17 |
.51 |
3.625 |
230 |
3.650 |
.49 |
.17 |
.17 |
.56 |
4.150 |
229 |
3.175 |
.44 |
.17 |
.17 |
.60 |
4.725 |
228 |
2.775 |
.40 |
.17 |
.17 |
.64 |
5.375 |
227 |
2.400 |
.36 |
.18 |
.17 |
.68 |
6.025 |
226 |
2.075 |
.33 |
.18 |
.17 |
.72 |
6.750 |
225 |
1.775 |
.29 |
.18 |
.17 |
.75 |
7.500 |
224 |
1.525 |
.26 |
.18 |
.17 |
.78 |
8.275 |
223 |
1.325 |
.23 |
.18 |
.18 |
.81 |
9.075 |
222 |
1.125 |
.20 |
.19 |
.18 |
.84 |
9.925 |
221 |
.950 |
.17 |
.19 |
.18 |
.86 |
10.775 |
220 |
.825 |
.15 |
.19 |
.18 |
.88 |
11.650 |
219 |
.700 |
.13 |
.19 |
.18 |
.90 |
12.550 |
218 |
.600 |
.11 |
.20 |
.18 |
.92 |
13.450 |
217 |
.500 |
.10 |
.20 |
.18 |
.93 |
14.375 |
216 |
.425 |
.08 |
.20 |
.18 |
.95 |
15.325 |
215 |
.375 |
.07 |
.20 |
.18 |
.96 |
16.250 |
214 |
.300 |
.06 |
.20 |
.18 |
.97 |
17.225 |
213 |
.275 |
.06 |
.21 |
.18 |
.98 |
18.175 |
212 |
.225 |
.05 |
.21 |
.18 |
.98 |
19.150 |
211 |
.200 |
.04 |
.22 |
.17 |
.99 |
20.125 |
210 |
.175 |
.04 |
.22 |
.16 |
1.00 |
21.100 |
209 |
.150 |
.03 |
.22 |
.00 |
.99 |
22.075 |
208 |
.125 |
.03 |
.23 |
.00 |
.99 |
23.050 |
207 |
.125 |
.03 |
.24 |
.00 |
.99 |
24.050 |
206 |
.100 |
.02 |
.24 |
.00 |
.99 |
25.025 |
205 |
.100 |
.02 |
.24 |
.00 |
.99 |
26.025 |
204 |
.075 |
.02 |
.24 |
.00 |
.99 |
27.025 |
203 |
.075 |
.02 |
.25 |
.00 |
.99 |
28.000 |
202 |
.075 |
.01 |
.26 |
.00 |
.99 |
29.000 |
201 |
.050 |
.01 |
.25 |
.00 |
.99 |
30.000 |
200 |
.050 |
.01 |
.26 |
.00 |
.99 |
31.000 |
199 |
.050 |
.01 |
.27 |
.00 |
.99 |
32.000 |
198 |
.050 |
.01 |
.28 |
.00 |
.99 |
32.975 |
197 |
.050 |
.01 |
.29 |
.00 |
.99 |
33.975 |
196 |
.050 |
.01 |
.29 |
.00 |
.99 |
34.975 |
195 |
.025 |
.01 |
.28 |
.00 |
.99 |
35.975 |
194 |
.025 |
.01 |
.29 |
.00 |
.99 |
36.975 |
193 |
.025 |
.00 |
.29 |
.00 |
.99 |
37.975 |
192 |
.025 |
.00 |
.30 |
.00 |
.99 |
38.975 |
191 |
.025 |
.00 |
.31 |
.00 |
.99 |
39.975 |
190 |
.025 |
.00 |
.32 |