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 - 90.000B 87.575A - -1.450 87.650 0 0
6000 Call - 88.000B 85.575A - -1.450 85.650 0 0
6200 Call - 86.000B 83.575A - -1.450 83.650 0 0
6400 Call - 84.000B 81.575A - -1.450 81.650 0 0
6600 Call - 82.000B 79.575A - -1.450 79.650 0 0
6800 Call - 80.000B 77.575A - -1.450 77.650 0 0
7000 Call - 78.000B 75.575A - -1.450 75.650 0 0
7200 Call - 76.000B 73.575A - -1.450 73.650 0 0
7400 Call - 74.000B 71.575A - -1.450 71.650 0 0
7600 Call - 72.000B 69.575A - -1.450 69.650 0 0
7800 Call - 70.000B 67.575A - -1.450 67.650 0 0
8000 Call - 68.000B 65.575A - -1.450 65.650 0 0
8200 Call - 66.000B 63.575A - -1.450 63.650 0 0
8400 Call - 64.000B 61.575A - -1.450 61.650 0 0
8600 Call - 62.000B 59.575A - -1.450 59.650 0 0
8800 Call - 60.000B 57.575A - -1.450 57.650 0 0
9000 Call - 58.000B 55.575A - -1.450 55.650 0 0
9200 Call - 56.000B 53.575A - -1.450 53.650 0 1
9400 Call - 54.000B 51.575A - -1.450 51.650 0 0
9600 Call - 52.000B 49.575A - -1.450 49.650 0 0
9800 Call - 50.000B 47.575A - -1.450 47.650 0 0
10000 Call - 48.000B 45.575A - -1.450 45.650 0 0
10200 Call - 46.000B 43.575A - -1.450 43.650 0 0
10400 Call - 44.000B 41.575A - -1.450 41.650 0 0
10600 Call - 42.000B 39.575A - -1.450 39.650 0 0
10800 Call - 40.000B 37.575A - -1.450 37.650 0 0
10900 Call - 39.000B 36.575A - -1.450 36.650 0 0
11000 Call - 38.000B 35.575A - -1.450 35.650 0 0
11100 Call - 37.000B 34.575A - -1.450 34.650 0 0
11200 Call - 36.000B 33.575A - -1.450 33.650 0 0
11300 Call - 35.000B 32.575A - -1.450 32.650 0 0
11400 Call - 34.000B 31.575A - -1.450 31.650 0 0
11500 Call - 33.000B 30.575A - -1.450 30.650 0 0
11600 Call - 32.000B 29.575A - -1.450 29.650 0 0
11700 Call - 31.000B 28.575A - -1.450 28.650 0 0
11800 Call - 30.000B 27.575A - -1.450 27.650 0 0
11900 Call - 29.000B 26.575A - -1.450 26.650 0 0
12000 Call - 28.000B 25.575A - -1.450 25.650 0 0
12100 Call - 27.000B 24.575A - -1.450 24.650 0 1
12200 Call - 26.000B 23.575A - -1.450 23.650 0 0
12300 Call - 25.000B 22.600A - -1.425 22.675 0 0
12400 Call - 24.000B 21.600A - -1.425 21.675 0 0
12500 Call - 23.025B 20.600A - -1.425 20.700 0 2
12600 Call - 22.025B 19.625A - -1.425 19.700 0 0
12700 Call - 21.025B 18.625A - -1.425 18.725 0 0
12800 Call - 20.050B 17.625A - -1.450 17.725 0 0
12900 Call - 19.050B 16.600A - -1.450 16.750 0 0
13000 Call - 18.075B 15.700A - -1.475 15.775 0 6
13100 Call - 17.100B 14.750A - -1.450 14.825 0 0
13200 Call - 16.150B 13.775A - -1.450 13.875 0 1
13300 Call - 15.200B 12.775A - -1.425 12.950 0 0
13400 Call - 14.250B 11.975A - -1.425 12.025 0 1
13500 Call - 13.425B 11.075A - -1.400 11.125 0 6
13600 Call - 12.500B 10.200A - -1.350 10.250 0 14
13700 Call - 11.575B 9.325A - -1.325 9.400 0 0
13800 Call - 10.600B 8.500A - -1.275 8.575 0 23
13850 Call - 10.150B 8.100A - -1.250 8.175 0 0
13900 Call - 9.750B 7.700A - -1.250 7.775 0 10
13950 Call - 9.300B 7.300A - -1.250 7.375 0 0
14000 Call - 8.925B 6.850A - -1.225 7.000 0 91
14050 Call - 8.475B 6.525A - -1.200 6.625 0 0
14100 Call - 8.175B 6.200A - -1.200 6.250 0 0
14150 Call - 7.700B 5.850A - -1.175 5.900 0 0
14200 Call - 7.325B 5.450A - -1.150 5.550 0 87
14250 Call - 7.025B 5.125A - -1.100 5.225 0 0
14300 Call - 6.675B 4.825A - -1.075 4.900 0 0
14350 Call - 6.250B 4.575A - -1.025 4.600 0 1
14400 Call - 5.925B 4.225A - -1.000 4.300 0 80
14450 Call - 5.575B 3.975A - -.975 4.000 0 0
14500 Call 3.750 5.300B 3.675A - -.950 3.725 2 11
14550 Call - 5.000B 3.450A - -.900 3.475 0 5
14600 Call 4.500 4.675B 3.100 - -.900 3.225 6 129
14650 Call 3.325 4.325B 2.925A - -.875 2.975 12 8
14700 Call 3.050 4.075B 2.700A - -.850 2.750 7 31
14750 Call - 3.775B 2.475A - -.825 2.525 0 1
14800 Call 3.675 3.675 2.275A - -.800 2.300 22 70
14850 Call - 3.300B 2.075A - -.775 2.100 0 0
14900 Call 2.400 3.075B 1.900A - -.725 1.925 10 49
14950 Call - 2.825B 1.725A - -.675 1.750 0 2
15000 Call 2.475 2.575B 1.575A - -.625 1.600 18 348
15050 Call - 2.375B 1.425A - -.575 1.450 0 1
15100 Call 1.575 2.175B 1.275A - -.550 1.300 5 42
15150 Call - 1.975B 1.150A - -.500 1.175 0 0
15200 Call 1.200 1.800B 1.075A - -.475 1.050 13 175
15250 Call - 1.650B .950A - -.425 .950 0 0
15300 Call 1.200 1.500B .850A - -.400 .850 2 66
15350 Call - 1.350B .775A - -.375 .750 0 38
15400 Call 1.250 1.250 .700A - -.350 .675 8 239
15450 Call .600 1.100B .600 - -.325 .600 1 29
15500 Call - 1.000B .550A - -.300 .550 0 127
15550 Call - .900B .500A - -.300 .475 0 17
15600 Call .700 .800B .450A - -.250 .450 12 144
15650 Call - .725B .425A - -.250 .400 0 0
15700 Call - .650B .375A - -.200 .375 0 46
15750 Call - .575B .350A - -.175 .325 0 31
15800 Call .500 .525B .275 - -.150 .300 12 404
15850 Call - .450B .300A - -.125 .275 0 6
15900 Call - .400B .275A - -.100 .250 0 59
15950 Call - .325B .225A - -.075 .225 0 0
16000 Call .250 .300B .200 - -.075 .200 7 362
16050 Call - - .200A - -.075 .175 0 0
16100 Call - - .175A - -.075 .150 0 59
16150 Call - - .175A - -.100 .125 0 31
16200 Call .175 .175 .150A - -.100 .100 1 195
16250 Call - - .150A - -.075 .100 0 0
16300 Call - - .125A - -.075 .100 0 65
16400 Call .100 .100 .100 - -.075 .075 9 229
16500 Call .100 .100 .100 - -.050 .075 5 62
16600 Call - - .075A - -.025 .075 0 216
16700 Call .075 .075 .075 - -.025 .050 4 16
16800 Call - - - - -.025 .050 0 264
16900 Call - - - - -.025 .050 0 51
17000 Call - - - - -.025 .025 0 198
17100 Call - - - - -.025 .025 0 54
17200 Call - - - - -.025 .025 0 62
17300 Call - - - - UNCH .025 0 31
17400 Call - - - - UNCH .025 0 18
17500 Call - - - - UNCH .025 0 11
17600 Call - - - - -.025 CAB 0 15
17700 Call - - - - UNCH CAB 0 2
17800 Call - - - - UNCH CAB 0 10
17900 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 18
18100 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 5
18500 Call - - - - UNCH 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 15 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
10900 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 15 24
11100 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 21
11300 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 28
11500 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 66
11700 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 30
11900 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 254
12100 Put - - - - +.025 .025 0 0
12200 Put - - - - +.025 .025 0 57
12300 Put - - - - UNCH .025 0 0
12400 Put - - - - +.025 .050 0 64
12500 Put - - - - +.050 .075 0 0
12600 Put - - - - +.025 .075 0 89
12700 Put - - - - +.025 .100 0 0
12800 Put .100 .100 .100 - UNCH .100 1 63
12900 Put - - - - UNCH .125 0 8
13000 Put .150 .150 .150 - UNCH .150 32 306
13100 Put - - .175A - -.025 .175 0 25
13200 Put - - .225A - UNCH .250 1 195
13300 Put - - .250A - UNCH .300 0 3
13400 Put .300 .375B .275 - +.050 .400 23 316
13500 Put - .475B .350A - +.075 .500 0 155
13600 Put .425 .650 .425 - +.100 .625 19 482
13700 Put .550 .750B .525 - +.150 .775 7 76
13800 Put .875 .925B .650A - +.150 .925 1 362
13850 Put - 1.000B .725A - +.175 1.025 0 0
13900 Put 1.000 1.125B .800A - +.200 1.125 11 77
13950 Put - 1.225B .875A - +.200 1.225 0 0
14000 Put .925 1.375 .900 - +.225 1.350 87 686
14050 Put - 1.500B 1.050A - +.250 1.475 0 7
14100 Put 1.500 1.650B 1.150A - +.250 1.600 3 74
14150 Put - 1.800B 1.250A - +.275 1.750 0 0
14200 Put 1.600 1.950B 1.375A 1.800 +.300 1.900 126 681
14250 Put - 2.125B 1.475A - +.350 2.075 0 0
14300 Put 1.950 2.325B 1.625A - +.375 2.250 6 124
14350 Put - 2.500B 1.775A - +.425 2.450 0 1
14400 Put 2.000 2.725B 1.925A 2.500 +.450 2.650 15 432
14450 Put 2.325 2.925B 2.075A - +.500 2.875 12 1
14500 Put 2.250 3.200 2.225A - +.525 3.100 16 223
14550 Put - 3.375B 2.425A - +.525 3.325 0 22
14600 Put 2.625 3.625B 2.625 2.800A +.550 3.575 7 443
14650 Put 3.600 3.875B 2.800A - +.575 3.825 17 6
14700 Put 3.800 4.175B 3.025A - +.600 4.100 2 93
14750 Put - 4.425B 3.250A - +.625 4.375 0 0
14800 Put 4.100 4.750B 3.500A - +.650 4.650 17 393
14850 Put - 5.050B 3.725A - +.675 4.950 0 12
14900 Put 4.100 5.375B 3.975A - +.725 5.275 12 104
14950 Put - 5.700B 4.275A - +.775 5.600 0 43
15000 Put 4.850 6.000B 4.325 - +.800 5.925 86 602
15050 Put - 6.325B 4.775A - +.850 6.275 0 5
15100 Put - 6.750B 5.075A - +.900 6.650 0 120
15150 Put - 7.075B 5.475A - +.950 7.025 0 0
15200 Put 5.975 7.450B 5.775A - +.975 7.400 7 295
15250 Put - 7.900B 6.075A - +1.000 7.775 0 5
15300 Put 6.525 8.250B 6.425A 6.700A +1.025 8.175 2 172
15350 Put - 8.650B 6.750A - +1.075 8.600 0 2
15400 Put 8.000 9.100B 7.200A - +1.125 9.025 2 287
15450 Put - 9.500B 7.525A - +1.125 9.450 0 11
15500 Put 9.500 9.975B 7.875A - +1.150 9.875 1 134
15550 Put - 10.475B 8.375A - +1.175 10.325 0 0
15600 Put 10.000 10.875B 8.800A - +1.175 10.775 3 97
15650 Put - 11.275B 9.200A - +1.200 11.225 0 0
15700 Put - 11.775B 9.625A - +1.250 11.700 0 81
15750 Put - 12.275B 10.050A - +1.275 12.175 0 0
15800 Put 11.825 12.725B 10.500A - +1.325 12.650 3 406
15850 Put - 13.125B 10.875A - +1.350 13.125 0 0
15900 Put - 13.650B 11.275A - +1.350 13.575 0 30
15950 Put - 14.075B 11.725A - +1.375 14.050 0 0
16000 Put - 14.625B 12.325A - +1.375 14.525 0 138
16050 Put - 15.050B 12.775A - +1.375 15.000 0 0
16100 Put 13.400 15.575B 13.250A - +1.375 15.475 1 22
16150 Put - 16.025B 13.725A - +1.350 15.950 0 0
16200 Put - 16.550B 14.200A - +1.375 16.450 0 4
16250 Put - 17.000B 14.675A - +1.350 16.925 0 0
16300 Put - 17.525B 15.150A - +1.375 17.425 0 0
16400 Put - 18.500B 16.125A - +1.400 18.425 0 1
16500 Put - 19.500B 17.100A - +1.400 19.400 0 2
16600 Put - 20.475B 18.075A - +1.425 20.400 0 1
16700 Put - 21.475B 19.050A - +1.425 21.400 0 0
16800 Put - 22.475B 20.025A - +1.425 22.375 0 0
16900 Put - 23.425B 21.025A - +1.425 23.375 0 0
17000 Put - 24.425B 22.025A - +1.450 24.375 0 0
17100 Put - 25.425B 23.025A - +1.425 25.350 0 0
17200 Put - 26.425B 24.000A - +1.425 26.350 0 0
17300 Put - 27.425B 25.000A - +1.425 27.350 0 0
17400 Put - 28.425B 26.000A - +1.450 28.350 0 0
17500 Put - 29.425B 27.000A - +1.450 29.350 0 1
17600 Put - 30.425B 28.000A - +1.450 30.350 0 0
17700 Put - 31.425B 29.000A - +1.450 31.350 0 0
17800 Put - 32.425B 30.000A - +1.450 32.350 0 0
17900 Put - 33.425B 31.000A - +1.450 33.350 0 0
18000 Put - 34.425B 32.000A - +1.450 34.350 0 0
18100 Put - 35.425B 33.000A - +1.450 35.350 0 0
18200 Put - 36.425B 34.000A - +1.450 36.350 0 0
18300 Put - 37.425B 35.000A - +1.450 37.350 0 0
18400 Put - 38.425B 36.000A - +1.450 38.350 0 0
18500 Put - 39.425B 37.000A - +1.450 39.350 0 0
18600 Put - 40.425B 38.000A - +1.450 40.350 0 0
18700 Put - 41.425B 39.000A - +1.450 41.350 0 0
18800 Put - 42.425B 40.000A - +1.450 42.350 0 0
18900 Put - 43.425B 41.000A - +1.450 43.350 0 0
19000 Put - 44.425B 42.000A - +1.450 44.350 0 0
19100 Put - 45.425B 43.000A - +1.450 45.350 0 0
19200 Put - 46.425B 44.000A - +1.450 46.350 0 0
19300 Put - 47.425B 45.000A - +1.450 47.350 0 0
19400 Put - 48.425B 46.000A - +1.450 48.350 0 0
19500 Put - 49.425B 47.000A - +1.450 49.350 0 0
19600 Put - 50.425B 48.000A - +1.450 50.350 0 0
19700 Put - 51.425B 49.000A - +1.450 51.350 0 0
19800 Put - 52.425B 50.000A - +1.450 52.350 0 0
19900 Put - 53.425B 51.000A - +1.450 53.350 0 0
20000 Put - 54.425B 52.000A - +1.450 54.350 0 1
Total 706 12,896