Asset Class Navigation

Feeder Cattle Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
6200 Call - - - - +1.500 82.950 0 0
6400 Call - - - - +1.500 80.950 0 0
6600 Call - - - - +1.500 78.950 0 0
6800 Call - - - - +1.500 76.950 0 0
7000 Call - - - - +1.500 74.950 0 0
7200 Call - - - - +1.500 72.950 0 0
7400 Call - - - - +1.500 70.950 0 0
7600 Call - - - - +1.500 68.950 0 0
7800 Call - - - - +1.500 66.950 0 0
8000 Call - - - - +1.500 64.950 0 0
8200 Call - - - - +1.500 62.950 0 0
8400 Call - - - - +1.500 60.950 0 0
8600 Call - - - - +1.500 58.950 0 0
8800 Call - - - - +1.500 56.950 0 0
9000 Call - - - - +1.500 54.950 0 0
9200 Call - - - - +1.475 52.950 0 0
9400 Call - - - - +1.475 50.950 0 0
9600 Call - - - - +1.475 48.950 0 0
9800 Call - - - - +1.500 46.975 0 0
10000 Call - - - - +1.475 44.975 0 0
10200 Call - - - - +1.450 42.975 0 0
10400 Call - - - - +1.450 41.000 0 2
10600 Call - - - - +1.450 39.025 0 0
10800 Call - - - - +1.450 37.050 0 0
10900 Call - - - - +1.425 36.050 0 0
11000 Call - 34.175B - - +1.425 35.075 0 10
11100 Call - 33.200B - - +1.425 34.100 0 0
11200 Call - 32.225B - - +1.425 33.125 0 1
11300 Call - 31.250B - - +1.400 32.150 0 0
11400 Call - 30.300B - - +1.400 31.200 0 1
11500 Call - 29.350B - - +1.400 30.250 0 0
11600 Call - 28.400B - - +1.400 29.300 0 11
11700 Call - 27.450B - - +1.400 28.350 0 0
11800 Call - 26.525B - - +1.375 27.400 0 10
11900 Call - 25.575B - - +1.375 26.475 0 0
12000 Call - 24.650B - - +1.350 25.550 0 117
12100 Call - 23.750B - - +1.325 24.625 0 0
12200 Call - 22.850B - - +1.325 23.725 0 32
12300 Call - 21.950B - - +1.300 22.825 0 0
12400 Call - 21.050B - - +1.275 21.925 0 71
12500 Call - 20.175B - - +1.225 21.025 0 0
12600 Call - 19.325B - - +1.175 20.150 0 185
12700 Call - 18.475B - - +1.125 19.275 0 0
12800 Call - 18.100B - - +1.100 18.425 0 160
12900 Call - 17.250B - - +1.075 17.600 0 0
13000 Call - 16.425B - - +1.075 16.800 0 442
13100 Call - 15.625B - - +1.075 16.025 0 0
13200 Call - 14.825B - - +1.050 15.250 0 303
13300 Call - 14.050B - - +1.050 14.500 0 0
13400 Call 14.100 14.100 14.100 - +1.025 13.750 5 574
13500 Call - 12.550B - - +1.025 13.025 0 0
13600 Call - 11.825B - - +1.000 12.300 0 324
13650 Call - - - - UNCH 11.950 0 0
13700 Call - 11.100B - - +1.000 11.625 0 0
13750 Call - 10.750B - - +.975 11.275 0 0
13800 Call 10.300 10.500 10.300 - +.925 10.925 2 297
13850 Call - 10.075B - - +.925 10.600 0 0
13900 Call - 9.725B - - +.900 10.275 0 0
13950 Call - 9.400B - - +.875 9.950 0 0
14000 Call - 9.075B - - +.850 9.625 0 473
14050 Call - 8.775B - - +.825 9.300 0 0
14100 Call - 8.450B - - +.825 9.000 0 0
14150 Call - 8.150B - - +.825 8.700 0 0
14200 Call - 7.850B - - +.800 8.400 0 327
14250 Call - 7.575B - - +.775 8.100 0 1
14300 Call - 7.450B - - +.775 7.825 0 0
14350 Call - 7.350B - - +.775 7.550 0 0
14400 Call 6.950 7.250B 6.800A - +.750 7.275 5 230
14450 Call - 7.075B - - +.725 7.000 0 27
14500 Call 6.425 6.800B 6.425 - +.725 6.750 9 31
14550 Call - 6.550B - - +.700 6.500 0 11
14600 Call 5.850 6.325B 5.725 - +.675 6.250 45 359
14650 Call 5.725 6.050B 5.725 - +.650 6.000 5 62
14700 Call 5.450 5.825B 5.425A - +.650 5.775 2 129
14750 Call - 5.600B - - +.625 5.550 0 3
14800 Call 5.125 5.550 4.875 - +.600 5.325 31 227
14850 Call - 5.150B - - +.550 5.100 0 2
14900 Call - 4.950B - - +.500 4.875 0 55
14950 Call - 4.750B - - +.475 4.675 0 1
15000 Call 4.275 4.550B 4.150 - +.450 4.475 7 633
15050 Call - 4.350B - - +.450 4.300 0 0
15100 Call - 4.150B - - +.450 4.125 0 424
15150 Call - 3.975B - - +.475 3.975 0 0
15200 Call - 3.775B - - +.450 3.800 0 232
15250 Call - 3.625B - - +.425 3.625 0 2
15300 Call 3.300 3.475B 3.250A - +.425 3.475 3 103
15350 Call - 3.300B - - +.425 3.325 0 7
15400 Call 3.050 3.150 2.975A - +.400 3.175 2 483
15450 Call - 3.000B - - +.375 3.025 0 2
15500 Call - 2.850B - - +.350 2.875 2 133
15550 Call - 2.700B - - +.325 2.725 0 9
15600 Call 2.450 2.650 2.400 - +.300 2.575 10 297
15650 Call - 2.450B - - +.275 2.450 0 8
15700 Call - 2.325B - - +.250 2.325 0 19
15750 Call - 2.225B - - +.225 2.200 0 10
15800 Call 2.100 2.100 2.100 - +.225 2.100 6 267
15850 Call - 2.000B - - +.225 2.000 0 23
15900 Call - 1.875B - - +.225 1.900 0 1
15950 Call - 1.775B - - +.225 1.800 0 0
16000 Call 1.600 1.775B 1.550 - +.200 1.700 37 642
16050 Call - 1.600B - - +.200 1.625 0 2
16100 Call - 1.525B - - +.200 1.550 0 20
16150 Call - 1.425B - - +.200 1.475 0 0
16200 Call 1.425 1.425 1.425 - +.175 1.400 3 129
16250 Call - 1.275B - - +.150 1.325 0 0
16300 Call - 1.200B - - +.125 1.250 0 61
16350 Call - 1.150B - - +.125 1.200 0 5
16400 Call - 1.100B - - +.125 1.150 0 131
16450 Call - 1.025B - - +.125 1.100 0 0
16500 Call 1.000 1.000 1.000 - +.125 1.050 7 129
16550 Call .900 1.000 .900 - +.125 1.000 10 1
16600 Call .950 .950 .950 - +.125 .950 10 98
16650 Call - .800B - - +.150 .925 0 0
16700 Call - .775B - - +.150 .875 0 23
16750 Call - .725B - - +.150 .825 0 0
16800 Call - .675B - - +.150 .800 0 188
16900 Call - .600B - - +.150 .725 0 20
17000 Call - - - - +.125 .650 0 335
17100 Call - - - - +.125 .600 0 17
17200 Call .625 .625 .575A - +.125 .550 9 70
17300 Call - - - - +.100 .500 0 1
17400 Call - - - - +.075 .450 0 17
17500 Call - - - - +.050 .400 0 11
17600 Call - - - - +.050 .375 10 132
17700 Call - - - - +.050 .350 0 1
17800 Call - - - - +.050 .325 0 19
17900 Call - - - - +.050 .300 0 0
18000 Call - - - - +.050 .275 0 175
18100 Call - - - - +.025 .250 0 2
18200 Call - - - - +.025 .225 0 20
18300 Call - - - - +.025 .200 0 0
18400 Call - - - - +.025 .200 0 6
18500 Call - - - - +.025 .175 0 75
18600 Call - - - - UNCH .150 0 8
18700 Call - - - - +.025 .150 0 0
18800 Call - - - - UNCH .125 0 0
18900 Call - - - - +.025 .125 0 0
19000 Call - - - - UNCH .100 0 12
19100 Call - - - - UNCH .100 0 0
19200 Call - - - - +.025 .100 0 10
19300 Call - - - - UNCH .075 0 0
19400 Call - - - - UNCH .075 0 10
19500 Call - - - - UNCH .075 0 0
19600 Call - - - - UNCH .075 0 0
19700 Call - - - - UNCH .050 0 0
19800 Call - - - - UNCH .050 0 0
19900 Call - - - - UNCH .050 0 0
20000 Call - - - - UNCH .050 0 6
6200 Put - - - - UNCH .025 0 0
6400 Put - - - - UNCH .025 0 0
6600 Put - - - - UNCH .025 0 0
6800 Put - - - - UNCH .025 0 0
7000 Put - - - - UNCH .025 0 0
7200 Put - - - - UNCH .025 0 0
7400 Put - - - - UNCH .025 0 0
7600 Put - - - - -.025 .025 0 0
7800 Put - - - - UNCH .050 0 0
8000 Put - - - - UNCH .050 0 0
8200 Put - - - - UNCH .050 0 0
8400 Put - - - - UNCH .050 0 0
8600 Put - - - - UNCH .050 0 0
8800 Put - - - - UNCH .050 0 0
9000 Put - - - - UNCH .050 0 1
9200 Put - - - - -.025 .050 0 0
9400 Put - - - - -.025 .050 0 181
9600 Put - - - - -.025 .050 0 16
9800 Put - - - - UNCH .075 0 16
10000 Put - - .075A - -.025 .075 0 254
10200 Put - - - - -.050 .075 0 71
10400 Put - - - - -.050 .100 0 116
10600 Put - - - - -.050 .125 0 192
10800 Put - - - - -.050 .150 0 327
10900 Put - - - - -.075 .150 0 0
11000 Put - - .225A - -.075 .175 0 410
11100 Put - - - - -.075 .200 0 0
11200 Put - - - - -.075 .225 0 165
11300 Put - - - - -.100 .250 0 0
11400 Put .400 .400 .375A - -.100 .300 3 415
11500 Put - - - - -.100 .350 0 7
11600 Put - - - - -.100 .400 0 222
11700 Put - - - - -.100 .450 0 1
11800 Put - - - - -.125 .500 0 260
11900 Put - - - - -.125 .575 0 0
12000 Put .750 .750 .650 - -.150 .650 17 694
12100 Put .750 .750 .750 - -.175 .725 12 10
12200 Put - - .950A - -.200 .800 0 373
12300 Put 1.050 1.050 .950A - -.225 .900 15 20
12400 Put - - 1.050A - -.250 1.000 0 469
12500 Put - - 1.200A - -.300 1.100 0 56
12600 Put 1.400 1.400 1.300A - -.325 1.225 34 631
12700 Put - - 1.475A - -.350 1.375 0 28
12800 Put 1.600 1.600 1.575A - -.375 1.525 1 450
12900 Put 1.900 1.900 1.775A - -.400 1.700 3 12
13000 Put 2.100 2.100 1.950A - -.400 1.900 14 859
13100 Put - - 2.150A - -.425 2.100 0 30
13200 Put 2.400 2.600 2.350A - -.450 2.325 20 409
13300 Put - - 2.550A - -.450 2.575 0 130
13400 Put 3.000 3.000 2.675 - -.475 2.825 25 650
13500 Put 3.300 3.300 2.975A - -.475 3.100 6 203
13600 Put - - 3.300A - -.500 3.375 5 392
13650 Put - - - - UNCH 3.525 0 0
13700 Put - - 3.600A - -.525 3.675 0 60
13750 Put - - 3.750A - -.550 3.825 0 0
13800 Put - - 3.900A - -.575 3.975 10 373
13850 Put - - 4.075A - -.575 4.150 0 0
13900 Put - - 4.225A - -.600 4.325 0 90
13950 Put - - 4.425A - -.625 4.500 0 0
14000 Put 4.875 5.050B 4.525 - -.650 4.675 37 928
14050 Put - - 4.775A - -.675 4.850 0 5
14100 Put 5.100 5.425B 4.975A - -.650 5.075 2 239
14150 Put - - 5.175A - -.650 5.275 0 0
14200 Put 5.550 5.900 5.375A - -.675 5.475 18 371
14250 Put - - 5.575A - -.700 5.675 0 12
14300 Put - - 5.800A - -.725 5.875 0 54
14350 Put - - 6.000A - -.725 6.100 0 2
14400 Put 6.600 6.850B 6.225A - -.750 6.325 12 611
14450 Put - - 6.450A - -.775 6.550 0 2
14500 Put - - 6.700A - -.775 6.800 1 278
14550 Put - - 6.950A - -.800 7.050 0 1
14600 Put 7.575 7.575 7.200A - -.825 7.300 1 392
14650 Put - - 7.450A - -.850 7.550 0 1
14700 Put 8.500 8.500 7.725A - -.850 7.825 1 166
14750 Put - - 7.975A - -.875 8.100 0 0
14800 Put - - 8.250A - -.900 8.375 0 353
14850 Put - - 8.550A - -.950 8.650 0 11
14900 Put - - 9.475A - -1.000 8.925 0 71
14950 Put - - 9.775A - -1.000 9.225 0 0
15000 Put 10.000 10.000 9.800 - -1.025 9.525 5 716
15050 Put - - 10.350A - -1.025 9.850 0 5
15100 Put - - 10.675A - -1.025 10.175 0 30
15150 Put - - 10.975A - -1.025 10.500 0 5
15200 Put - - 11.300A - -1.050 10.825 0 282
15250 Put - - 11.625A - -1.075 11.150 0 0
15300 Put - - 11.975A - -1.075 11.500 0 153
15350 Put - - 12.300A - -1.075 11.850 0 0
15400 Put 13.000 13.000 12.650A - -1.100 12.200 1 243
15450 Put - - 13.000A - -1.125 12.550 0 10
15500 Put - - 13.350A - -1.150 12.900 0 93
15550 Put - - 13.725A - -1.175 13.250 0 12
15600 Put 14.000 14.000 14.000 - -1.200 13.600 3 197
15650 Put - - 14.450A - -1.225 13.975 0 0
15700 Put - - 14.850A - -1.250 14.350 0 19
15750 Put - - 15.225A - -1.275 14.725 0 0
15800 Put 15.800 15.800 15.600A 15.800 -1.275 15.125 0 83
15850 Put - - 16.000A - -1.275 15.525 0 0
15900 Put - - 16.400A - -1.275 15.925 0 5
15950 Put - - 16.800A - -1.275 16.325 0 9
16000 Put - - 17.200A - -1.300 16.725 0 123
16050 Put - - 17.625A - -1.300 17.150 0 0
16100 Put - - 18.025A - -1.300 17.575 0 2
16150 Put - - 18.450A - -1.300 18.000 0 0
16200 Put - - 19.450A - -1.300 18.425 9 17
16250 Put - - - - -1.325 18.850 0 0
16300 Put - - 20.300A - -1.350 19.275 0 0
16350 Put - - - - -1.350 19.725 0 0
16400 Put - - 21.200A - -1.350 20.175 0 2
16450 Put - - - - -1.350 20.625 0 0
16500 Put - - - - -1.350 21.075 0 0
16550 Put - - - - -1.350 21.525 0 0
16600 Put - - - - -1.350 21.975 0 0
16650 Put - - - - -1.350 22.425 0 0
16700 Put - - - - -1.350 22.875 0 0
16750 Put - - - - -1.350 23.325 0 0
16800 Put - - - - -1.350 23.800 0 0
16900 Put - - - - -1.350 24.725 0 0
17000 Put - - - - -1.375 25.650 0 0
17100 Put - - - - -1.375 26.600 0 0
17200 Put - - - - -1.375 27.550 0 0
17300 Put - - - - -1.400 28.500 0 0
17400 Put - - - - -1.425 29.450 0 0
17500 Put - - - - -1.450 30.400 0 0
17600 Put - - - - -1.450 31.375 0 0
17700 Put - - - - -1.450 32.350 0 0
17800 Put - - - - -1.450 33.325 0 0
17900 Put - - - - -1.450 34.300 0 0
18000 Put - - - - -1.450 35.275 0 0
18100 Put - - - - -1.475 36.250 0 0
18200 Put - - - - -1.475 37.225 0 0
18300 Put - - - - -1.475 38.200 0 0
18400 Put - - - - -1.475 39.200 0 0
18500 Put - - - - -1.475 40.175 0 0
18600 Put - - - - -1.500 41.150 0 0
18700 Put - - - - -1.475 42.150 0 0
18800 Put - - - - -1.500 43.125 0 0
18900 Put - - - - -1.475 44.125 0 0
19000 Put - - - - -1.500 45.100 0 0
19100 Put - - - - -1.500 46.100 0 0
19200 Put - - - - -1.475 47.100 0 0
19300 Put - - - - -1.500 48.075 0 0
19400 Put - - - - -1.500 49.075 0 0
19500 Put - - - - -1.500 50.075 0 0
19600 Put - - - - -1.500 51.075 0 0
19700 Put - - - - -1.500 52.050 0 0
19800 Put - - - - -1.500 53.050 0 0
19900 Put - - - - -1.500 54.050 0 0
20000 Put - - - - -1.500 55.050 0 0
Total 475 23,603