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
5800 Call - - 93.525A - -2.175 93.725 0 0
6000 Call - - 91.525A - -2.175 91.725 0 0
6200 Call - - 89.525A - -2.175 89.725 0 0
6400 Call - - 87.525A - -2.175 87.725 0 0
6600 Call - - 85.525A - -2.175 85.725 0 0
6800 Call - - 83.525A - -2.175 83.725 0 0
7000 Call - - 81.525A - -2.175 81.725 0 0
7200 Call - - 79.525A - -2.175 79.725 0 0
7400 Call - - 77.525A - -2.175 77.725 0 0
7600 Call - - 75.525A - -2.175 75.725 0 0
7800 Call - - 73.525A - -2.175 73.725 0 0
8000 Call - - 71.525A - -2.175 71.725 0 0
8200 Call - - 69.525A - -2.175 69.725 0 0
8400 Call - - 67.525A - -2.175 67.725 0 0
8600 Call - - 65.525A - -2.175 65.725 0 0
8800 Call - - 63.525A - -2.175 63.725 0 0
9000 Call - - 61.525A - -2.175 61.725 0 0
9200 Call - - 59.525A - -2.175 59.725 0 0
9400 Call - - 57.525A - -2.175 57.725 0 0
9600 Call - - 55.525A - -2.175 55.725 0 0
9800 Call - - 53.525A - -2.175 53.725 0 0
10000 Call - - 51.525A - -2.175 51.725 0 0
10200 Call - - 49.525A - -2.175 49.725 0 0
10400 Call - - 47.525A - -2.175 47.725 0 0
10600 Call - - 45.525A - -2.175 45.725 0 0
10800 Call - - 43.525A - -2.175 43.725 0 0
11000 Call - - 41.525A - -2.175 41.725 0 0
11200 Call - - 39.525A - -2.175 39.725 0 0
11300 Call - - 38.525A - -2.175 38.725 0 0
11400 Call - - 37.525A - -2.175 37.725 0 0
11500 Call - - 36.525A - -2.175 36.725 0 0
11600 Call - - 35.525A - -2.175 35.725 0 0
11700 Call - - 34.525A - -2.175 34.725 0 0
11800 Call - - 33.525A - -2.175 33.725 0 0
11900 Call - - 32.525A - -2.175 32.725 0 0
12000 Call - - 31.550A - -2.150 31.750 0 0
12100 Call - - 30.550A - -2.150 30.750 0 0
12200 Call - - 29.575A - -2.150 29.775 0 0
12300 Call - - 28.575A - -2.125 28.800 0 0
12400 Call - - 27.600A - -2.125 27.825 0 0
12500 Call - - 26.625A - -2.125 26.850 0 0
12600 Call - - 25.650A - -2.125 25.875 0 0
12700 Call - - 24.675A - -2.125 24.900 0 0
12800 Call - - 23.725A - -2.125 23.925 0 0
12900 Call - - 22.750A - -2.100 22.975 0 0
13000 Call - - 21.800A - -2.100 22.000 0 6
13100 Call - - 20.875A - -2.075 21.050 0 0
13200 Call - - 19.925A - -2.075 20.100 0 1
13300 Call - - 19.000A - -2.050 19.175 0 0
13400 Call - - 18.075A - -2.025 18.250 0 1
13500 Call - - 17.175A - -1.975 17.350 0 6
13600 Call - - 16.275A - -1.975 16.450 0 14
13700 Call - - 15.400A - -1.975 15.550 0 0
13800 Call - - 14.425A - -1.950 14.675 0 21
13900 Call - - 13.675A - -1.950 13.800 0 10
14000 Call - - 12.750A - -1.925 12.950 0 91
14100 Call - - 12.000A - -1.850 12.150 0 0
14200 Call - - 11.225A - -1.775 11.350 0 55
14300 Call - - 10.450A - -1.675 10.600 0 0
14400 Call - - 9.675A - -1.650 9.825 0 64
14500 Call 8.975 8.975 8.950A - -1.625 9.075 2 10
14600 Call - - 8.250A - -1.650 8.325 0 45
14650 Call - - - - UNCH 7.975 0 0
14700 Call - - 7.475A - -1.625 7.600 0 4
14750 Call - - - - UNCH 7.275 0 0
14800 Call - - 6.900A - -1.550 6.950 0 42
14850 Call - - - - UNCH 6.625 0 0
14900 Call - - 6.300A - -1.475 6.325 0 40
14950 Call - - - - UNCH 6.050 0 0
15000 Call - - 5.625A - -1.350 5.775 0 181
15050 Call - - - - UNCH 5.500 0 0
15100 Call - - 5.150A - -1.250 5.225 0 16
15150 Call - - - - UNCH 4.950 0 0
15200 Call 4.850 5.050B 4.575A - -1.200 4.675 25 159
15250 Call - - - - UNCH 4.425 0 0
15300 Call - - 4.100A - -1.150 4.150 0 22
15350 Call - - - - UNCH 3.900 0 0
15400 Call 3.750 3.975B 3.625A - -1.100 3.650 6 213
15450 Call - - - - UNCH 3.425 0 0
15500 Call 3.875 3.875 3.150A - -1.000 3.200 13 40
15550 Call - - - - UNCH 3.000 0 0
15600 Call 3.200 3.200 2.775A - -.900 2.800 29 159
15650 Call - - - - UNCH 2.625 0 0
15700 Call 2.950 3.000 2.400A - -.800 2.450 3 37
15750 Call - 2.775B - - UNCH 2.275 0 0
15800 Call 2.225 2.300B 2.075A 2.200 -.725 2.100 43 297
15850 Call - - - - UNCH 1.925 0 0
15900 Call 2.125 2.225B 1.775A - -.675 1.750 3 78
15950 Call - - - - UNCH 1.600 0 0
16000 Call 2.050 2.050 1.500A - -.650 1.450 55 499
16050 Call - 1.725B - - UNCH 1.325 0 0
16100 Call - - 1.275A - -.550 1.250 0 41
16150 Call - - - - UNCH 1.150 0 0
16200 Call 1.150 1.150 1.050 - -.450 1.075 27 231
16300 Call .950 .950 .875 - -.350 .925 23 80
16400 Call .775 .800B .750A - -.325 .750 20 292
16500 Call .625 .650B .625 - -.250 .625 15 74
16600 Call .650 .650 .500 - -.200 .525 11 193
16700 Call .475 .475 .450A - -.175 .425 10 15
16800 Call .425 .425 .375A - -.150 .350 6 348
16900 Call - - .300A - -.125 .275 0 64
17000 Call .250 .250 .250 - -.100 .225 9 216
17100 Call - - .225A - -.125 .150 0 54
17200 Call - - .200A - -.100 .125 0 51
17300 Call - - .150A - -.100 .100 0 31
17400 Call - - .150A - -.100 .075 0 18
17500 Call - - - - -.075 .075 0 15
17600 Call - - - - -.075 .050 0 19
17700 Call - - - - -.050 .050 0 2
17800 Call - - - - -.025 .050 0 10
17900 Call - - - - -.025 .050 0 0
18000 Call - - - - -.025 .025 0 19
18100 Call - - - - -.025 .025 0 0
18200 Call - - - - UNCH .025 0 0
18300 Call - - - - UNCH .025 0 0
18400 Call - - - - -.025 CAB 0 5
18500 Call - - - - -.025 CAB 0 0
18600 Call - - - - UNCH CAB 0 1
18700 Call - - - - UNCH CAB 0 0
18800 Call - - - - UNCH CAB 0 0
18900 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 5
19100 Call - - - - UNCH CAB 0 0
19200 Call - - - - UNCH CAB 0 0
19300 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
5800 Put - - - - UNCH CAB 0 0
6000 Put - - - - UNCH CAB 0 0
6200 Put - - - - UNCH CAB 0 0
6400 Put - - - - UNCH CAB 0 0
6600 Put - - - - UNCH CAB 0 0
6800 Put - - - - UNCH CAB 0 0
7000 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
8000 Put - - - - UNCH CAB 0 0
8200 Put - - - - UNCH CAB 0 0
8400 Put - - - - UNCH CAB 0 0
8600 Put - - - - UNCH CAB 0 0
8800 Put - - - - UNCH CAB 0 0
9000 Put - - - - UNCH CAB 0 0
9200 Put - - - - UNCH CAB 0 0
9400 Put - - - - UNCH CAB 0 0
9600 Put - - - - UNCH CAB 0 0
9800 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 12
10200 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 4
10600 Put - - - - UNCH CAB 0 5
10800 Put - - - - UNCH CAB 0 30
11000 Put - - - - UNCH CAB 0 24
11200 Put - - - - UNCH CAB 0 22
11300 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 28
11500 Put - - - - UNCH CAB 0 0
11600 Put - - - - +.025 .025 0 66
11700 Put - - - - +.025 .025 0 0
11800 Put - - - - +.025 .025 0 30
11900 Put - - - - UNCH .025 0 0
12000 Put .075 .075 .075 - +.025 .050 1 261
12100 Put - - - - +.025 .075 0 0
12200 Put - - - - +.050 .100 0 57
12300 Put - - - - +.025 .100 0 0
12400 Put - - - - +.050 .150 0 64
12500 Put - - - - +.050 .175 0 0
12600 Put - - - - +.050 .200 0 89
12700 Put - - - - +.050 .225 0 0
12800 Put .200 .200 .200 - +.050 .250 1 62
12900 Put - - - - +.050 .275 0 1
13000 Put - .275B - - +.050 .300 1 300
13100 Put - .325B - - +.075 .350 0 25
13200 Put - .400B - - +.100 .400 0 169
13300 Put - .475B - - +.125 .475 0 3
13400 Put - .550B - - +.150 .550 0 226
13500 Put .550 .625B .550 - +.175 .650 3 76
13600 Put .750 .750 .750 - +.200 .750 4 294
13700 Put - .850B - - +.200 .850 0 26
13800 Put .975 1.000 .975 - +.225 .975 2 211
13900 Put - 1.125B - - +.225 1.100 0 32
14000 Put 1.050 1.325 1.050 - +.250 1.250 22 503
14100 Put 1.150 1.450B 1.150 - +.300 1.425 9 34
14200 Put 1.475 1.650B 1.475 - +.400 1.650 64 599
14300 Put - 1.875B - - +.475 1.875 9 80
14400 Put 2.050 2.175 1.900A - +.525 2.125 8 424
14500 Put 2.150 2.400B 2.150 - +.550 2.375 7 111
14600 Put 2.175 2.800 2.175 - +.550 2.625 41 351
14650 Put - - - - UNCH 2.750 0 0
14700 Put - 3.000B - - +.550 2.900 0 82
14750 Put - - - - UNCH 3.050 0 0
14800 Put 3.150 3.350B 2.950 3.150B +.600 3.225 38 364
14850 Put - - - - UNCH 3.425 0 0
14900 Put - 3.725B - - +.700 3.625 0 90
14950 Put - - - - UNCH 3.825 0 0
15000 Put 3.450 4.125B 3.300 - +.825 4.050 65 643
15050 Put - - - - UNCH 4.275 0 0
15100 Put 4.100 4.575B 4.100 - +.900 4.500 2 68
15150 Put - - - - UNCH 4.725 0 0
15200 Put 4.550 5.025B 4.550 4.700 +.975 4.950 34 315
15250 Put - - - - UNCH 5.200 0 0
15300 Put 4.650 5.600B 4.600A - +1.025 5.425 8 156
15350 Put - - - - UNCH 5.675 0 0
15400 Put 5.800 6.100 5.425A - +1.075 5.925 11 337
15450 Put - - - - UNCH 6.200 0 0
15500 Put 6.250 6.600B 6.000A - +1.175 6.475 6 189
15550 Put - - - - UNCH 6.775 0 0
15600 Put 7.000 7.275B 7.000 - +1.275 7.075 5 137
15650 Put - - - - UNCH 7.400 0 0
15700 Put - 7.825B - - +1.400 7.725 2 85
15750 Put - - - - UNCH 8.050 0 0
15800 Put 7.550 8.500B 7.500A - +1.475 8.375 4 449
15850 Put - - - - UNCH 8.675 0 0
15900 Put - 9.200B - - +1.475 9.000 0 38
15950 Put - - - - UNCH 9.350 0 0
16000 Put 9.700 9.950B 9.700 9.700 +1.525 9.700 8 180
16050 Put - - - - UNCH 10.100 0 0
16100 Put - 10.775B - - +1.625 10.500 0 22
16150 Put - - - - UNCH 10.900 0 0
16200 Put - 11.475B - - +1.725 11.325 0 4
16300 Put - 12.300B - - +1.825 12.175 0 0
16400 Put - 13.175B - - +1.850 13.000 0 1
16500 Put - 14.050B - - +1.900 13.875 0 2
16600 Put - 14.925B - - +1.975 14.775 0 3
16700 Put - 15.850B - - +2.000 15.675 0 0
16800 Put - 16.775B - - +2.050 16.600 0 0
16900 Put - 17.725B - - +2.050 17.525 0 0
17000 Put - 18.675B - - +2.050 18.450 0 0
17100 Put - 19.650B - - +2.050 19.400 0 0
17200 Put - 20.600B - - +2.075 20.375 0 0
17300 Put - 21.575B - - +2.050 21.325 0 0
17400 Put - 22.550B - - +2.100 22.325 0 0
17500 Put - 23.550B - - +2.075 23.300 0 1
17600 Put - 24.525B - - +2.100 24.300 0 0
17700 Put - 25.525B - - +2.125 25.300 0 0
17800 Put - 26.500B - - +2.150 26.300 0 0
17900 Put - 27.500B - - +2.175 27.300 0 0
18000 Put - 28.500B - - +2.150 28.275 0 0
18100 Put - 29.475B - - +2.150 29.275 0 0
18200 Put - 30.475B - - +2.175 30.275 0 0
18300 Put - 31.475B - - +2.175 31.275 0 0
18400 Put - 32.475B - - +2.175 32.275 0 0
18500 Put - 33.475B - - +2.175 33.275 0 0
18600 Put - 34.475B - - +2.175 34.275 0 0
18700 Put - 35.475B - - +2.175 35.275 0 0
18800 Put - 36.475B - - +2.175 36.275 0 0
18900 Put - 37.475B - - +2.175 37.275 0 0
19000 Put - 38.475B - - +2.175 38.275 0 0
19100 Put - 39.475B - - +2.175 39.275 0 0
19200 Put - 40.475B - - +2.175 40.275 0 0
19300 Put - 41.475B - - +2.175 41.275 0 0
19400 Put - 42.475B - - +2.175 42.275 0 0
19500 Put - 43.475B - - +2.175 43.275 0 0
19600 Put - 44.475B - - +2.175 44.275 0 0
19700 Put - 45.475B - - +2.175 45.275 0 0
19800 Put - 46.475B - - +2.175 46.275 0 0
19900 Put - 47.475B - - +2.175 47.275 0 0
20000 Put - 48.475B - - +2.175 48.275 0 1
Total 655 11,281