CME Feeder Cattle: Mar26 |
Friday, Dec 12 2025 |
Exp = 03/26/2026 Sett = 334.075 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.14 |
2.325 |
374 |
41.975 |
.83 |
.20 |
.19 |
.15 |
2.450 |
373 |
41.100 |
.83 |
.20 |
.19 |
.16 |
2.575 |
372 |
40.225 |
.82 |
.20 |
.19 |
.16 |
2.700 |
371 |
39.350 |
.81 |
.20 |
.19 |
.17 |
2.850 |
370 |
38.500 |
.81 |
.20 |
.19 |
.18 |
2.975 |
369 |
37.650 |
.80 |
.20 |
.19 |
.18 |
3.150 |
368 |
36.800 |
.80 |
.20 |
.19 |
.19 |
3.300 |
367 |
35.975 |
.79 |
.20 |
.19 |
.20 |
3.475 |
366 |
35.150 |
.78 |
.20 |
.19 |
.21 |
3.650 |
365 |
34.325 |
.77 |
.20 |
.19 |
.21 |
3.825 |
364 |
33.525 |
.77 |
.20 |
.19 |
.22 |
4.025 |
363 |
32.725 |
.76 |
.20 |
.19 |
.23 |
4.225 |
362 |
31.950 |
.75 |
.20 |
.19 |
.24 |
4.450 |
361 |
31.150 |
.74 |
.20 |
.19 |
.25 |
4.675 |
360 |
30.400 |
.73 |
.20 |
.19 |
.26 |
4.900 |
359 |
29.625 |
.72 |
.20 |
.19 |
.27 |
5.150 |
358 |
28.875 |
.72 |
.20 |
.19 |
.28 |
5.400 |
357 |
28.150 |
.71 |
.20 |
.19 |
.29 |
5.675 |
356 |
27.425 |
.70 |
.20 |
.19 |
.30 |
5.950 |
355 |
26.700 |
.69 |
.20 |
.19 |
.31 |
6.225 |
354 |
26.000 |
.68 |
.20 |
.19 |
.32 |
6.525 |
353 |
25.300 |
.67 |
.20 |
.19 |
.33 |
6.850 |
352 |
24.625 |
.66 |
.20 |
.19 |
.34 |
7.175 |
351 |
23.975 |
.65 |
.20 |
.19 |
.35 |
7.500 |
350 |
23.300 |
.64 |
.20 |
.19 |
.36 |
7.850 |
349 |
22.650 |
.63 |
.20 |
.19 |
.37 |
8.225 |
348 |
22.025 |
.62 |
.20 |
.19 |
.38 |
8.600 |
347 |
21.400 |
.61 |
.20 |
.19 |
.39 |
8.975 |
346 |
20.800 |
.60 |
.20 |
.19 |
.41 |
9.375 |
345 |
20.200 |
.59 |
.20 |
.19 |
.42 |
9.775 |
344 |
19.625 |
.57 |
.21 |
.19 |
.43 |
10.200 |
343 |
19.050 |
.56 |
.21 |
.19 |
.44 |
10.625 |
342 |
18.500 |
.55 |
.21 |
.19 |
.45 |
11.075 |
341 |
17.950 |
.54 |
.21 |
.19 |
.46 |
11.550 |
340 |
17.425 |
.53 |
.21 |
.20 |
.48 |
12.000 |
339 |
16.900 |
.52 |
.21 |
.20 |
.49 |
12.500 |
338 |
16.375 |
.51 |
.21 |
.20 |
.50 |
12.975 |
337 |
15.875 |
.50 |
.21 |
.20 |
.51 |
13.500 |
336 |
15.400 |
.49 |
.21 |
.20 |
.52 |
14.000 |
335 |
14.925 |
.48 |
.21 |
.20 |
.53 |
14.550 |
334 |
14.475 |
.47 |
.21 |
.20 |
.54 |
15.075 |
333 |
14.025 |
.46 |
.21 |
.20 |
.56 |
15.625 |
332 |
13.575 |
.45 |
.21 |
.20 |
.57 |
16.200 |
331 |
13.150 |
.44 |
.21 |
.20 |
.58 |
16.775 |
330 |
12.725 |
.42 |
.21 |
.20 |
.59 |
17.350 |
329 |
12.325 |
.41 |
.22 |
.20 |
.60 |
17.950 |
328 |
11.925 |
.40 |
.22 |
.20 |
.61 |
18.550 |
327 |
11.550 |
.39 |
.22 |
.20 |
.62 |
19.175 |
326 |
11.175 |
.38 |
.22 |
.20 |
.63 |
19.800 |
325 |
10.800 |
.37 |
.22 |
.21 |
.64 |
20.450 |
324 |
10.450 |
.37 |
.22 |
.21 |
.65 |
21.075 |
323 |
10.100 |
.36 |
.22 |
.21 |
.66 |
21.750 |
322 |
9.775 |
.35 |
.22 |
.21 |
.67 |
22.400 |
321 |
9.450 |
.34 |
.22 |
.21 |
.68 |
23.075 |
320 |
9.125 |
.33 |
.22 |
.21 |
.69 |
23.775 |
319 |
8.800 |
.32 |
.22 |
.21 |
.70 |
24.450 |
318 |
8.500 |
.31 |
.23 |
.21 |
.71 |
25.150 |
317 |
8.225 |
.30 |
.23 |
.21 |
.72 |
25.850 |
316 |
7.925 |
.29 |
.23 |
.21 |
.73 |
26.575 |
315 |
7.650 |
.28 |
.23 |
.21 |
.74 |
27.300 |
314 |
7.375 |
.28 |
.23 |
.21 |
.75 |
28.025 |
313 |
7.125 |
.27 |
.23 |
.21 |
.75 |
28.775 |
312 |
6.875 |
.26 |
.23 |
.21 |
.76 |
29.500 |
311 |
6.625 |
.25 |
.23 |
.21 |
.77 |
30.250 |
310 |
6.375 |
.24 |
.23 |
.21 |
.78 |
31.025 |
309 |
6.150 |
.24 |
.23 |
.21 |
.79 |
31.775 |
308 |
5.925 |
.23 |
.23 |
.21 |
.80 |
32.550 |
307 |
5.700 |
.22 |
.24 |
.21 |
.80 |
33.350 |
306 |
5.475 |
.22 |
.24 |
.21 |
.81 |
34.125 |
305 |
5.275 |
.21 |
.24 |
.22 |
.82 |
34.925 |
304 |
5.075 |
.20 |
.24 |
.22 |
.83 |
35.725 |
303 |
4.900 |
.20 |
.24 |
.22 |
.83 |
36.550 |
302 |
4.725 |
.19 |
.24 |
.22 |
.84 |
37.350 |
301 |
4.550 |
.18 |
.24 |
.22 |
.85 |
38.175 |
300 |
4.375 |
.18 |
.24 |
.22 |
.85 |
39.025 |
299 |
4.200 |
.17 |
.24 |
.22 |
.86 |
39.850 |
298 |
4.050 |
.17 |
.24 |
.22 |
.86 |
40.700 |
297 |
3.900 |
.16 |
.24 |
.22 |
.87 |
41.550 |
296 |
3.750 |
.16 |
.25 |
.22 |
.88 |
42.400 |
295 |
3.625 |
.15 |
.25 |