CME Feeder Cattle: Nov25 |
Friday, Sep 12 2025 |
Exp = 11/20/2025 Sett = 343.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.12 |
1.675 |
383 |
41.225 |
.86 |
.22 |
.20 |
.12 |
1.775 |
382 |
40.325 |
.86 |
.22 |
.20 |
.13 |
1.850 |
381 |
39.400 |
.85 |
.22 |
.20 |
.13 |
1.950 |
380 |
38.500 |
.85 |
.22 |
.20 |
.14 |
2.050 |
379 |
37.625 |
.84 |
.22 |
.20 |
.15 |
2.175 |
378 |
36.725 |
.83 |
.21 |
.20 |
.15 |
2.275 |
377 |
35.850 |
.83 |
.21 |
.20 |
.16 |
2.400 |
376 |
34.950 |
.82 |
.21 |
.20 |
.17 |
2.525 |
375 |
34.100 |
.82 |
.21 |
.20 |
.17 |
2.650 |
374 |
33.225 |
.81 |
.21 |
.20 |
.18 |
2.800 |
373 |
32.375 |
.80 |
.21 |
.20 |
.19 |
2.950 |
372 |
31.525 |
.79 |
.21 |
.20 |
.20 |
3.100 |
371 |
30.675 |
.79 |
.21 |
.20 |
.21 |
3.250 |
370 |
29.850 |
.78 |
.21 |
.20 |
.22 |
3.425 |
369 |
29.025 |
.77 |
.21 |
.20 |
.22 |
3.625 |
368 |
28.225 |
.76 |
.21 |
.20 |
.23 |
3.825 |
367 |
27.425 |
.75 |
.21 |
.20 |
.24 |
4.025 |
366 |
26.625 |
.74 |
.21 |
.20 |
.25 |
4.225 |
365 |
25.850 |
.73 |
.21 |
.20 |
.26 |
4.475 |
364 |
25.100 |
.72 |
.21 |
.20 |
.27 |
4.700 |
363 |
24.325 |
.71 |
.21 |
.20 |
.29 |
4.950 |
362 |
23.600 |
.70 |
.21 |
.20 |
.30 |
5.225 |
361 |
22.875 |
.69 |
.21 |
.20 |
.31 |
5.500 |
360 |
22.150 |
.68 |
.21 |
.20 |
.32 |
5.775 |
359 |
21.450 |
.67 |
.21 |
.20 |
.33 |
6.100 |
358 |
20.750 |
.66 |
.21 |
.20 |
.34 |
6.400 |
357 |
20.075 |
.65 |
.21 |
.20 |
.36 |
6.725 |
356 |
19.400 |
.63 |
.21 |
.20 |
.37 |
7.075 |
355 |
18.750 |
.62 |
.21 |
.20 |
.38 |
7.425 |
354 |
18.125 |
.61 |
.21 |
.20 |
.40 |
7.800 |
353 |
17.500 |
.60 |
.21 |
.20 |
.41 |
8.200 |
352 |
16.875 |
.59 |
.21 |
.20 |
.42 |
8.575 |
351 |
16.300 |
.57 |
.21 |
.20 |
.44 |
9.000 |
350 |
15.700 |
.56 |
.21 |
.20 |
.45 |
9.425 |
349 |
15.150 |
.55 |
.21 |
.20 |
.46 |
9.875 |
348 |
14.575 |
.53 |
.21 |
.20 |
.48 |
10.325 |
347 |
14.050 |
.52 |
.21 |
.20 |
.49 |
10.800 |
346 |
13.525 |
.51 |
.21 |
.20 |
.50 |
11.275 |
345 |
13.000 |
.50 |
.21 |
.20 |
.52 |
11.775 |
344 |
12.500 |
.48 |
.21 |
.20 |
.53 |
12.275 |
343 |
12.025 |
.47 |
.21 |
.20 |
.54 |
12.800 |
342 |
11.550 |
.46 |
.21 |
.20 |
.56 |
13.325 |
341 |
11.100 |
.45 |
.21 |
.20 |
.57 |
13.875 |
340 |
10.650 |
.43 |
.21 |
.20 |
.58 |
14.450 |
339 |
10.225 |
.42 |
.21 |
.20 |
.60 |
15.025 |
338 |
9.800 |
.41 |
.21 |
.20 |
.61 |
15.600 |
337 |
9.400 |
.40 |
.21 |
.20 |
.62 |
16.200 |
336 |
9.000 |
.38 |
.21 |
.20 |
.63 |
16.825 |
335 |
8.625 |
.37 |
.22 |
.20 |
.65 |
17.450 |
334 |
8.250 |
.36 |
.22 |
.20 |
.66 |
18.075 |
333 |
7.900 |
.35 |
.22 |
.20 |
.67 |
18.725 |
332 |
7.550 |
.34 |
.22 |
.20 |
.68 |
19.400 |
331 |
7.225 |
.33 |
.22 |
.21 |
.69 |
20.075 |
330 |
6.900 |
.31 |
.22 |
.21 |
.71 |
20.750 |
329 |
6.600 |
.30 |
.22 |
.21 |
.72 |
21.450 |
328 |
6.300 |
.29 |
.22 |
.21 |
.73 |
22.175 |
327 |
6.025 |
.28 |
.22 |
.21 |
.74 |
22.900 |
326 |
5.750 |
.27 |
.22 |
.21 |
.75 |
23.625 |
325 |
5.475 |
.26 |
.22 |
.21 |
.76 |
24.375 |
324 |
5.225 |
.25 |
.22 |
.21 |
.77 |
25.125 |
323 |
5.000 |
.24 |
.22 |
.21 |
.78 |
25.900 |
322 |
4.775 |
.23 |
.22 |
.21 |
.79 |
26.650 |
321 |
4.550 |
.22 |
.23 |
.21 |
.80 |
27.450 |
320 |
4.325 |
.22 |
.23 |
.21 |
.81 |
28.250 |
319 |
4.125 |
.21 |
.23 |
.21 |
.82 |
29.050 |
318 |
3.950 |
.20 |
.23 |
.21 |
.83 |
29.850 |
317 |
3.750 |
.19 |
.23 |
.21 |
.84 |
30.675 |
316 |
3.575 |
.18 |
.23 |
.21 |
.84 |
31.500 |
315 |
3.400 |
.18 |
.23 |
.21 |
.85 |
32.325 |
314 |
3.250 |
.17 |
.23 |
.21 |
.86 |
33.175 |
313 |
3.100 |
.16 |
.23 |
.21 |
.87 |
34.025 |
312 |
2.950 |
.16 |
.23 |
.21 |
.87 |
34.875 |
311 |
2.825 |
.15 |
.24 |
.21 |
.88 |
35.750 |
310 |
2.675 |
.14 |
.24 |
.21 |
.89 |
36.625 |
309 |
2.550 |
.14 |
.24 |
.21 |
.89 |
37.500 |
308 |
2.450 |
.13 |
.24 |
.21 |
.90 |
38.375 |
307 |
2.325 |
.13 |
.24 |
.21 |
.91 |
39.275 |
306 |
2.225 |
.12 |
.24 |
.21 |
.91 |
40.150 |
305 |
2.125 |
.12 |
.24 |
.21 |
.92 |
41.050 |
304 |
2.025 |
.11 |
.24 |