CME Live Cattle: Dec25 |
Friday, Sep 12 2025 |
Exp = 12/05/2025 Sett = 231.925 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.05 |
.375 |
271 |
39.275 |
.92 |
.22 |
.18 |
.05 |
.400 |
270 |
38.300 |
.92 |
.22 |
.18 |
.05 |
.425 |
269 |
37.325 |
.92 |
.21 |
.18 |
.06 |
.475 |
268 |
36.350 |
.91 |
.21 |
.18 |
.06 |
.500 |
267 |
35.400 |
.91 |
.21 |
.18 |
.06 |
.550 |
266 |
34.450 |
.91 |
.21 |
.18 |
.07 |
.600 |
265 |
33.475 |
.90 |
.20 |
.18 |
.07 |
.625 |
264 |
32.525 |
.90 |
.20 |
.18 |
.08 |
.700 |
263 |
31.600 |
.89 |
.20 |
.18 |
.09 |
.750 |
262 |
30.650 |
.89 |
.20 |
.18 |
.09 |
.800 |
261 |
29.725 |
.88 |
.20 |
.18 |
.10 |
.875 |
260 |
28.775 |
.88 |
.20 |
.18 |
.11 |
.950 |
259 |
27.850 |
.87 |
.19 |
.17 |
.11 |
1.025 |
258 |
26.950 |
.86 |
.19 |
.17 |
.12 |
1.125 |
257 |
26.025 |
.85 |
.19 |
.17 |
.13 |
1.225 |
256 |
25.125 |
.85 |
.19 |
.17 |
.14 |
1.325 |
255 |
24.250 |
.84 |
.19 |
.17 |
.15 |
1.425 |
254 |
23.375 |
.83 |
.19 |
.17 |
.16 |
1.550 |
253 |
22.500 |
.82 |
.19 |
.17 |
.17 |
1.700 |
252 |
21.625 |
.81 |
.19 |
.17 |
.18 |
1.825 |
251 |
20.775 |
.79 |
.19 |
.17 |
.20 |
2.000 |
250 |
19.950 |
.78 |
.19 |
.17 |
.21 |
2.175 |
249 |
19.125 |
.77 |
.18 |
.17 |
.22 |
2.350 |
248 |
18.325 |
.76 |
.18 |
.17 |
.24 |
2.550 |
247 |
17.525 |
.74 |
.18 |
.17 |
.25 |
2.750 |
246 |
16.750 |
.73 |
.18 |
.17 |
.27 |
3.000 |
245 |
15.975 |
.71 |
.18 |
.17 |
.29 |
3.250 |
244 |
15.225 |
.70 |
.18 |
.17 |
.31 |
3.500 |
243 |
14.500 |
.68 |
.18 |
.17 |
.32 |
3.800 |
242 |
13.800 |
.66 |
.18 |
.17 |
.34 |
4.100 |
241 |
13.125 |
.65 |
.18 |
.17 |
.36 |
4.450 |
240 |
12.450 |
.63 |
.18 |
.17 |
.38 |
4.800 |
239 |
11.825 |
.61 |
.18 |
.17 |
.40 |
5.175 |
238 |
11.200 |
.59 |
.18 |
.17 |
.42 |
5.575 |
237 |
10.625 |
.57 |
.18 |
.17 |
.44 |
6.000 |
236 |
10.050 |
.55 |
.18 |
.17 |
.46 |
6.450 |
235 |
9.500 |
.53 |
.18 |
.17 |
.48 |
6.900 |
234 |
8.975 |
.51 |
.18 |
.17 |
.51 |
7.400 |
233 |
8.450 |
.49 |
.19 |
.17 |
.53 |
7.900 |
232 |
7.975 |
.47 |
.19 |
.17 |
.55 |
8.425 |
231 |
7.500 |
.45 |
.19 |
.18 |
.57 |
8.975 |
230 |
7.075 |
.44 |
.19 |
.18 |
.59 |
9.550 |
229 |
6.625 |
.42 |
.19 |
.18 |
.61 |
10.125 |
228 |
6.225 |
.40 |
.19 |
.18 |
.63 |
10.725 |
227 |
5.825 |
.38 |
.19 |
.18 |
.65 |
11.325 |
226 |
5.450 |
.36 |
.19 |
.18 |
.67 |
11.975 |
225 |
5.100 |
.34 |
.19 |
.18 |
.68 |
12.625 |
224 |
4.775 |
.33 |
.19 |
.18 |
.70 |
13.300 |
223 |
4.450 |
.31 |
.19 |
.18 |
.72 |
14.000 |
222 |
4.150 |
.29 |
.19 |
.18 |
.74 |
14.725 |
221 |
3.875 |
.28 |
.19 |
.18 |
.75 |
15.450 |
220 |
3.625 |
.26 |
.20 |
.18 |
.77 |
16.200 |
219 |
3.350 |
.25 |
.20 |
.18 |
.79 |
16.950 |
218 |
3.125 |
.23 |
.20 |
.18 |
.80 |
17.725 |
217 |
2.900 |
.22 |
.20 |
.18 |
.82 |
18.500 |
216 |
2.700 |
.21 |
.20 |
.18 |
.83 |
19.300 |
215 |
2.500 |
.19 |
.20 |
.18 |
.84 |
20.125 |
214 |
2.300 |
.18 |
.20 |
.18 |
.86 |
20.950 |
213 |
2.150 |
.17 |
.20 |
.18 |
.87 |
21.775 |
212 |
2.000 |
.16 |
.20 |
.18 |
.88 |
22.625 |
211 |
1.850 |
.15 |
.21 |
.18 |
.89 |
23.500 |
210 |
1.725 |
.14 |
.21 |
.18 |
.90 |
24.375 |
209 |
1.600 |
.13 |
.21 |
.18 |
.91 |
25.250 |
208 |
1.475 |
.12 |
.21 |
.18 |
.92 |
26.150 |
207 |
1.375 |
.12 |
.21 |
.18 |
.93 |
27.050 |
206 |
1.275 |
.11 |
.21 |
.18 |
.94 |
27.950 |
205 |
1.200 |
.10 |
.22 |
.18 |
.94 |
28.875 |
204 |
1.100 |
.09 |
.22 |
.17 |
.95 |
29.775 |
203 |
1.025 |
.09 |
.22 |
.17 |
.96 |
30.700 |
202 |
.975 |
.08 |
.22 |
.17 |
.97 |
31.650 |
201 |
.900 |
.08 |
.22 |
.17 |
.97 |
32.575 |
200 |
.850 |
.07 |
.23 |
.16 |
.98 |
33.525 |
199 |
.775 |
.07 |
.23 |
.16 |
.98 |
34.475 |
198 |
.725 |
.06 |
.23 |
.15 |
.99 |
35.425 |
197 |
.675 |
.06 |
.23 |
.12 |
1.00 |
36.375 |
196 |
.650 |
.06 |
.23 |
.00 |
.99 |
37.325 |
195 |
.600 |
.05 |
.24 |
.00 |
.99 |
38.275 |
194 |
.550 |
.05 |
.24 |
.00 |
.99 |
39.250 |
193 |
.525 |
.05 |
.24 |
.00 |
.99 |
40.225 |
192 |
.500 |
.04 |
.24 |