CME Live Cattle: Dec25 |
Tuesday, Oct 28 2025 |
Exp = 12/05/2025 Sett = 226.575 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.02 |
.150 |
266 |
39.500 |
.96 |
.28 |
.24 |
.02 |
.150 |
265 |
38.500 |
.96 |
.28 |
.24 |
.03 |
.175 |
264 |
37.525 |
.95 |
.28 |
.24 |
.03 |
.175 |
263 |
36.525 |
.95 |
.27 |
.24 |
.03 |
.200 |
262 |
35.550 |
.95 |
.27 |
.24 |
.03 |
.225 |
261 |
34.550 |
.95 |
.26 |
.23 |
.03 |
.225 |
260 |
33.575 |
.95 |
.26 |
.23 |
.04 |
.250 |
259 |
32.600 |
.94 |
.26 |
.23 |
.04 |
.275 |
258 |
31.625 |
.94 |
.25 |
.23 |
.05 |
.300 |
257 |
30.650 |
.94 |
.25 |
.23 |
.05 |
.325 |
256 |
29.675 |
.93 |
.25 |
.22 |
.05 |
.350 |
255 |
28.700 |
.93 |
.24 |
.22 |
.06 |
.375 |
254 |
27.725 |
.93 |
.24 |
.22 |
.06 |
.425 |
253 |
26.775 |
.92 |
.24 |
.22 |
.07 |
.450 |
252 |
25.800 |
.92 |
.23 |
.22 |
.07 |
.500 |
251 |
24.850 |
.91 |
.23 |
.21 |
.08 |
.550 |
250 |
23.900 |
.90 |
.23 |
.21 |
.09 |
.600 |
249 |
22.950 |
.90 |
.23 |
.21 |
.09 |
.650 |
248 |
22.025 |
.89 |
.22 |
.21 |
.10 |
.725 |
247 |
21.075 |
.88 |
.22 |
.21 |
.11 |
.800 |
246 |
20.150 |
.87 |
.22 |
.20 |
.12 |
.875 |
245 |
19.250 |
.86 |
.22 |
.20 |
.14 |
.975 |
244 |
18.350 |
.85 |
.21 |
.20 |
.15 |
1.100 |
243 |
17.475 |
.84 |
.21 |
.20 |
.16 |
1.225 |
242 |
16.600 |
.82 |
.21 |
.20 |
.18 |
1.375 |
241 |
15.750 |
.81 |
.21 |
.20 |
.20 |
1.550 |
240 |
14.925 |
.79 |
.21 |
.20 |
.22 |
1.725 |
239 |
14.125 |
.77 |
.21 |
.20 |
.24 |
1.950 |
238 |
13.350 |
.75 |
.21 |
.20 |
.26 |
2.200 |
237 |
12.575 |
.73 |
.21 |
.20 |
.28 |
2.450 |
236 |
11.850 |
.71 |
.21 |
.20 |
.30 |
2.750 |
235 |
11.150 |
.69 |
.21 |
.21 |
.33 |
3.075 |
234 |
10.475 |
.67 |
.21 |
.21 |
.35 |
3.425 |
233 |
9.825 |
.64 |
.21 |
.21 |
.38 |
3.775 |
232 |
9.200 |
.62 |
.22 |
.21 |
.40 |
4.175 |
231 |
8.575 |
.59 |
.22 |
.21 |
.43 |
4.600 |
230 |
8.000 |
.57 |
.22 |
.21 |
.46 |
5.025 |
229 |
7.450 |
.54 |
.22 |
.21 |
.48 |
5.525 |
228 |
6.925 |
.52 |
.22 |
.21 |
.51 |
6.025 |
227 |
6.450 |
.49 |
.22 |
.21 |
.53 |
6.550 |
226 |
5.975 |
.47 |
.22 |
.21 |
.56 |
7.100 |
225 |
5.525 |
.44 |
.22 |
.22 |
.59 |
7.675 |
224 |
5.125 |
.42 |
.22 |
.22 |
.61 |
8.275 |
223 |
4.725 |
.39 |
.23 |
.22 |
.63 |
8.900 |
222 |
4.350 |
.37 |
.23 |
.22 |
.66 |
9.550 |
221 |
4.000 |
.35 |
.23 |
.22 |
.68 |
10.225 |
220 |
3.675 |
.33 |
.23 |
.22 |
.70 |
10.925 |
219 |
3.375 |
.30 |
.23 |
.22 |
.72 |
11.625 |
218 |
3.075 |
.28 |
.23 |
.22 |
.74 |
12.350 |
217 |
2.800 |
.26 |
.23 |
.22 |
.76 |
13.100 |
216 |
2.575 |
.25 |
.24 |
.22 |
.78 |
13.875 |
215 |
2.350 |
.23 |
.24 |
.23 |
.80 |
14.675 |
214 |
2.125 |
.21 |
.24 |
.23 |
.82 |
15.475 |
213 |
1.950 |
.20 |
.24 |
.23 |
.83 |
16.300 |
212 |
1.775 |
.18 |
.24 |
.23 |
.85 |
17.125 |
211 |
1.600 |
.17 |
.24 |
.23 |
.86 |
18.000 |
210 |
1.475 |
.15 |
.25 |
.23 |
.88 |
18.850 |
209 |
1.350 |
.14 |
.25 |
.23 |
.89 |
19.750 |
208 |
1.225 |
.13 |
.25 |
.23 |
.90 |
20.650 |
207 |
1.125 |
.12 |
.25 |
.24 |
.91 |
21.550 |
206 |
1.025 |
.11 |
.26 |
.24 |
.92 |
22.450 |
205 |
.950 |
.10 |
.26 |
.24 |
.93 |
23.375 |
204 |
.875 |
.10 |
.26 |
.24 |
.93 |
24.325 |
203 |
.800 |
.09 |
.27 |
.24 |
.94 |
25.250 |
202 |
.750 |
.08 |
.27 |
.24 |
.95 |
26.200 |
201 |
.700 |
.08 |
.27 |
.24 |
.95 |
27.150 |
200 |
.650 |
.07 |
.28 |
.25 |
.96 |
28.100 |
199 |
.600 |
.07 |
.28 |
.25 |
.96 |
29.075 |
198 |
.575 |
.06 |
.29 |
.25 |
.97 |
30.025 |
197 |
.525 |
.06 |
.29 |
.25 |
.97 |
31.000 |
196 |
.500 |
.05 |
.29 |
.25 |
.97 |
31.950 |
195 |
.475 |
.05 |
.30 |
.25 |
.98 |
32.925 |
194 |
.450 |
.05 |
.30 |
.25 |
.98 |
33.900 |
193 |
.425 |
.04 |
.31 |
.25 |
.98 |
34.875 |
192 |
.400 |
.04 |
.31 |
.25 |
.99 |
35.850 |
191 |
.375 |
.04 |
.32 |
.24 |
.99 |
36.825 |
190 |
.350 |
.04 |
.32 |
.23 |
.99 |
37.800 |
189 |
.325 |
.03 |
.32 |
.24 |
.99 |
38.800 |
188 |
.300 |
.03 |
.33 |
.22 |
1.00 |
39.775 |
187 |
.300 |
.03 |
.33 |