CME Feeder Cattle: Apr26 |
Friday, Dec 12 2025 |
Exp = 04/30/2026 Sett = 333.225 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.18 |
3.650 |
373 |
43.050 |
.79 |
.20 |
.19 |
.19 |
3.800 |
372 |
42.200 |
.78 |
.20 |
.19 |
.20 |
3.975 |
371 |
41.375 |
.78 |
.20 |
.19 |
.20 |
4.125 |
370 |
40.550 |
.77 |
.20 |
.19 |
.21 |
4.325 |
369 |
39.750 |
.77 |
.20 |
.19 |
.22 |
4.500 |
368 |
38.925 |
.76 |
.20 |
.19 |
.23 |
4.700 |
367 |
38.125 |
.75 |
.20 |
.19 |
.23 |
4.900 |
366 |
37.350 |
.75 |
.20 |
.19 |
.24 |
5.100 |
365 |
36.550 |
.74 |
.20 |
.19 |
.25 |
5.325 |
364 |
35.775 |
.73 |
.20 |
.19 |
.26 |
5.550 |
363 |
35.025 |
.72 |
.20 |
.19 |
.26 |
5.775 |
362 |
34.250 |
.72 |
.20 |
.19 |
.27 |
6.025 |
361 |
33.500 |
.71 |
.20 |
.19 |
.28 |
6.275 |
360 |
32.775 |
.70 |
.20 |
.19 |
.29 |
6.525 |
359 |
32.050 |
.69 |
.20 |
.19 |
.30 |
6.800 |
358 |
31.325 |
.69 |
.20 |
.19 |
.31 |
7.075 |
357 |
30.600 |
.68 |
.20 |
.19 |
.32 |
7.375 |
356 |
29.900 |
.67 |
.20 |
.19 |
.32 |
7.675 |
355 |
29.225 |
.66 |
.20 |
.19 |
.33 |
7.975 |
354 |
28.525 |
.65 |
.20 |
.19 |
.34 |
8.300 |
353 |
27.875 |
.64 |
.20 |
.19 |
.35 |
8.625 |
352 |
27.200 |
.63 |
.20 |
.19 |
.36 |
8.975 |
351 |
26.550 |
.63 |
.20 |
.19 |
.37 |
9.325 |
350 |
25.925 |
.62 |
.20 |
.19 |
.38 |
9.675 |
349 |
25.300 |
.61 |
.21 |
.19 |
.39 |
10.050 |
348 |
24.675 |
.60 |
.21 |
.19 |
.40 |
10.425 |
347 |
24.075 |
.59 |
.21 |
.19 |
.41 |
10.825 |
346 |
23.475 |
.58 |
.21 |
.19 |
.42 |
11.225 |
345 |
22.875 |
.57 |
.21 |
.19 |
.43 |
11.650 |
344 |
22.325 |
.56 |
.21 |
.19 |
.44 |
12.075 |
343 |
21.750 |
.55 |
.21 |
.19 |
.45 |
12.525 |
342 |
21.200 |
.54 |
.21 |
.19 |
.46 |
12.975 |
341 |
20.650 |
.53 |
.21 |
.19 |
.47 |
13.425 |
340 |
20.125 |
.53 |
.21 |
.20 |
.48 |
13.900 |
339 |
19.600 |
.52 |
.21 |
.20 |
.49 |
14.375 |
338 |
19.100 |
.51 |
.21 |
.20 |
.50 |
14.875 |
337 |
18.600 |
.50 |
.21 |
.20 |
.51 |
15.375 |
336 |
18.100 |
.49 |
.21 |
.20 |
.52 |
15.875 |
335 |
17.625 |
.48 |
.21 |
.20 |
.53 |
16.400 |
334 |
17.175 |
.47 |
.21 |
.20 |
.54 |
16.925 |
333 |
16.700 |
.46 |
.21 |
.20 |
.55 |
17.475 |
332 |
16.275 |
.45 |
.21 |
.20 |
.56 |
18.025 |
331 |
15.825 |
.44 |
.22 |
.20 |
.57 |
18.600 |
330 |
15.400 |
.43 |
.22 |
.20 |
.58 |
19.175 |
329 |
14.975 |
.42 |
.22 |
.20 |
.59 |
19.750 |
328 |
14.575 |
.42 |
.22 |
.20 |
.60 |
20.325 |
327 |
14.175 |
.41 |
.22 |
.20 |
.61 |
20.925 |
326 |
13.775 |
.40 |
.22 |
.20 |
.62 |
21.525 |
325 |
13.400 |
.39 |
.22 |
.20 |
.62 |
22.150 |
324 |
13.025 |
.38 |
.22 |
.20 |
.63 |
22.750 |
323 |
12.650 |
.37 |
.22 |
.20 |
.64 |
23.375 |
322 |
12.275 |
.36 |
.22 |
.21 |
.65 |
24.025 |
321 |
11.925 |
.36 |
.22 |
.21 |
.66 |
24.675 |
320 |
11.575 |
.35 |
.22 |
.21 |
.67 |
25.325 |
319 |
11.225 |
.34 |
.22 |
.21 |
.68 |
25.975 |
318 |
10.900 |
.33 |
.23 |
.21 |
.69 |
26.625 |
317 |
10.575 |
.32 |
.23 |
.21 |
.69 |
27.300 |
316 |
10.275 |
.32 |
.23 |
.21 |
.70 |
28.000 |
315 |
9.950 |
.31 |
.23 |
.21 |
.71 |
28.675 |
314 |
9.650 |
.30 |
.23 |
.21 |
.72 |
29.375 |
313 |
9.375 |
.29 |
.23 |
.21 |
.73 |
30.075 |
312 |
9.075 |
.29 |
.23 |
.21 |
.74 |
30.800 |
311 |
8.800 |
.28 |
.23 |
.21 |
.74 |
31.525 |
310 |
8.525 |
.27 |
.23 |
.21 |
.75 |
32.250 |
309 |
8.275 |
.27 |
.23 |
.21 |
.76 |
32.975 |
308 |
8.000 |
.26 |
.23 |
.21 |
.77 |
33.725 |
307 |
7.750 |
.25 |
.23 |
.21 |
.77 |
34.475 |
306 |
7.525 |
.25 |
.23 |
.21 |
.78 |
35.225 |
305 |
7.275 |
.24 |
.24 |
.21 |
.79 |
35.975 |
304 |
7.050 |
.23 |
.24 |
.21 |
.79 |
36.750 |
303 |
6.825 |
.23 |
.24 |
.21 |
.80 |
37.525 |
302 |
6.600 |
.22 |
.24 |
.21 |
.81 |
38.300 |
301 |
6.400 |
.21 |
.24 |
.21 |
.81 |
39.100 |
300 |
6.200 |
.21 |
.24 |
.21 |
.82 |
39.875 |
299 |
6.000 |
.20 |
.24 |
.21 |
.83 |
40.675 |
298 |
5.800 |
.20 |
.24 |
.21 |
.83 |
41.475 |
297 |
5.625 |
.19 |
.24 |
.21 |
.84 |
42.300 |
296 |
5.425 |
.19 |
.24 |
.21 |
.85 |
43.100 |
295 |
5.250 |
.18 |
.24 |
.21 |
.85 |
43.925 |
294 |
5.100 |
.18 |
.24 |