CME Feeder Cattle: Jan26 |
Friday, Dec 12 2025 |
Exp = 01/29/2026 Sett = 339.1 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.06 |
.575 |
379 |
40.350 |
.92 |
.21 |
.19 |
.06 |
.625 |
378 |
39.400 |
.91 |
.21 |
.19 |
.07 |
.650 |
377 |
38.425 |
.91 |
.21 |
.19 |
.07 |
.700 |
376 |
37.475 |
.91 |
.21 |
.19 |
.08 |
.750 |
375 |
36.525 |
.90 |
.21 |
.19 |
.08 |
.800 |
374 |
35.575 |
.90 |
.21 |
.19 |
.08 |
.850 |
373 |
34.625 |
.89 |
.20 |
.18 |
.09 |
.900 |
372 |
33.700 |
.89 |
.20 |
.18 |
.10 |
.975 |
371 |
32.775 |
.88 |
.20 |
.18 |
.10 |
1.050 |
370 |
31.825 |
.88 |
.20 |
.18 |
.11 |
1.125 |
369 |
30.925 |
.87 |
.20 |
.18 |
.11 |
1.200 |
368 |
30.000 |
.87 |
.20 |
.18 |
.12 |
1.275 |
367 |
29.100 |
.86 |
.20 |
.18 |
.13 |
1.375 |
366 |
28.175 |
.85 |
.19 |
.18 |
.14 |
1.475 |
365 |
27.300 |
.84 |
.19 |
.18 |
.15 |
1.600 |
364 |
26.400 |
.84 |
.19 |
.18 |
.16 |
1.725 |
363 |
25.525 |
.83 |
.19 |
.18 |
.17 |
1.850 |
362 |
24.675 |
.82 |
.19 |
.18 |
.18 |
2.000 |
361 |
23.825 |
.81 |
.19 |
.18 |
.19 |
2.150 |
360 |
22.975 |
.80 |
.19 |
.18 |
.20 |
2.325 |
359 |
22.150 |
.79 |
.19 |
.18 |
.21 |
2.500 |
358 |
21.325 |
.77 |
.19 |
.18 |
.22 |
2.700 |
357 |
20.525 |
.76 |
.19 |
.18 |
.24 |
2.900 |
356 |
19.725 |
.75 |
.19 |
.18 |
.25 |
3.125 |
355 |
18.950 |
.74 |
.19 |
.18 |
.27 |
3.375 |
354 |
18.200 |
.72 |
.19 |
.18 |
.28 |
3.625 |
353 |
17.475 |
.71 |
.19 |
.18 |
.30 |
3.900 |
352 |
16.750 |
.69 |
.19 |
.18 |
.31 |
4.200 |
351 |
16.050 |
.68 |
.19 |
.18 |
.33 |
4.500 |
350 |
15.350 |
.66 |
.19 |
.18 |
.35 |
4.825 |
349 |
14.700 |
.65 |
.19 |
.18 |
.36 |
5.175 |
348 |
14.050 |
.63 |
.19 |
.18 |
.38 |
5.550 |
347 |
13.425 |
.61 |
.19 |
.18 |
.40 |
5.950 |
346 |
12.825 |
.60 |
.19 |
.18 |
.42 |
6.350 |
345 |
12.225 |
.58 |
.19 |
.18 |
.43 |
6.775 |
344 |
11.650 |
.56 |
.19 |
.18 |
.45 |
7.225 |
343 |
11.125 |
.55 |
.19 |
.18 |
.47 |
7.700 |
342 |
10.600 |
.53 |
.19 |
.18 |
.49 |
8.200 |
341 |
10.075 |
.51 |
.19 |
.18 |
.50 |
8.700 |
340 |
9.600 |
.49 |
.19 |
.18 |
.52 |
9.225 |
339 |
9.125 |
.48 |
.19 |
.19 |
.54 |
9.775 |
338 |
8.675 |
.46 |
.19 |
.19 |
.56 |
10.350 |
337 |
8.250 |
.44 |
.20 |
.19 |
.58 |
10.925 |
336 |
7.825 |
.43 |
.20 |
.19 |
.59 |
11.525 |
335 |
7.450 |
.41 |
.20 |
.19 |
.61 |
12.150 |
334 |
7.050 |
.40 |
.20 |
.19 |
.63 |
12.775 |
333 |
6.700 |
.38 |
.20 |
.19 |
.64 |
13.425 |
332 |
6.350 |
.36 |
.20 |
.19 |
.66 |
14.100 |
331 |
6.025 |
.35 |
.20 |
.19 |
.67 |
14.775 |
330 |
5.700 |
.33 |
.20 |
.19 |
.69 |
15.475 |
329 |
5.400 |
.32 |
.20 |
.20 |
.70 |
16.175 |
328 |
5.125 |
.31 |
.21 |
.20 |
.72 |
16.900 |
327 |
4.850 |
.29 |
.21 |
.20 |
.73 |
17.625 |
326 |
4.575 |
.28 |
.21 |
.20 |
.74 |
18.375 |
325 |
4.325 |
.27 |
.21 |
.20 |
.76 |
19.125 |
324 |
4.100 |
.26 |
.21 |
.20 |
.77 |
19.900 |
323 |
3.875 |
.24 |
.21 |
.20 |
.78 |
20.675 |
322 |
3.650 |
.23 |
.21 |
.20 |
.79 |
21.475 |
321 |
3.450 |
.22 |
.21 |
.20 |
.80 |
22.275 |
320 |
3.250 |
.21 |
.22 |
.20 |
.81 |
23.100 |
319 |
3.075 |
.20 |
.22 |
.20 |
.82 |
23.925 |
318 |
2.900 |
.19 |
.22 |
.20 |
.84 |
24.750 |
317 |
2.725 |
.18 |
.22 |
.20 |
.84 |
25.600 |
316 |
2.575 |
.17 |
.22 |
.21 |
.85 |
26.450 |
315 |
2.450 |
.16 |
.22 |
.21 |
.86 |
27.325 |
314 |
2.300 |
.16 |
.22 |
.21 |
.87 |
28.175 |
313 |
2.175 |
.15 |
.23 |
.21 |
.88 |
29.050 |
312 |
2.050 |
.14 |
.23 |
.21 |
.89 |
29.950 |
311 |
1.950 |
.13 |
.23 |
.21 |
.89 |
30.825 |
310 |
1.825 |
.13 |
.23 |
.21 |
.90 |
31.725 |
309 |
1.750 |
.12 |
.23 |
.21 |
.91 |
32.650 |
308 |
1.650 |
.11 |
.23 |
.21 |
.91 |
33.550 |
307 |
1.575 |
.11 |
.24 |
.21 |
.92 |
34.475 |
306 |
1.500 |
.10 |
.24 |
.21 |
.92 |
35.400 |
305 |
1.425 |
.10 |
.24 |
.21 |
.93 |
36.325 |
304 |
1.350 |
.09 |
.24 |
.21 |
.94 |
37.250 |
303 |
1.275 |
.09 |
.24 |
.22 |
.94 |
38.200 |
302 |
1.225 |
.09 |
.25 |
.22 |
.94 |
39.125 |
301 |
1.150 |
.08 |
.25 |
.22 |
.95 |
40.075 |
300 |
1.100 |
.08 |
.25 |