Asset Class Navigation

Live 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
58 Call - 57.350B 56.200A - +1.000 57.275 0 0
60 Call - 55.350B 54.200A - +1.000 55.275 0 0
62 Call - 53.350B 52.200A - +1.000 53.275 0 0
64 Call - 51.350B 50.200A - +1.000 51.275 0 0
66 Call - 49.350B 48.200A - +1.000 49.275 0 0
68 Call - 47.350B 46.200A - +1.000 47.275 0 0
70 Call - 45.350B 44.200A - +1.000 45.275 0 0
72 Call - 43.350B 42.200A - +1.000 43.275 0 0
74 Call - 41.350B 40.200A - +1.000 41.275 0 0
76 Call - 39.350B 38.200A - +1.000 39.275 0 0
78 Call - 37.350B 36.200A - +1.000 37.275 0 0
80 Call - 35.350B 34.200A - +1.000 35.275 0 0
82 Call - 33.350B 32.200A - +1.000 33.275 0 0
84 Call - 31.350B 30.200A - +1.000 31.275 0 0
86 Call - 29.350B 28.200A - +1.000 29.275 0 0
87 Call - 28.350B 27.200A - +1.000 28.275 0 0
88 Call - 27.350B 26.200A - +1.000 27.275 0 0
89 Call - 26.350B 25.200A - +1.000 26.275 0 0
90 Call - 25.350B 24.200A - +1.000 25.275 0 4
91 Call - 24.350B 23.200A - +1.000 24.275 0 0
92 Call - 23.350B 22.200A - +1.000 23.275 0 0
93 Call - 22.350B 21.200A - +1.000 22.275 0 0
94 Call - 21.350B 20.175A - +1.000 21.275 0 0
95 Call - 20.350B 19.150A - +.975 20.275 0 0
96 Call - 19.400B 18.200A - +1.000 19.300 0 0
97 Call - 18.350B 17.200A - +1.000 18.300 0 0
98 Call - 17.350B 16.175A - +1.000 17.300 0 0
99 Call - 16.425B 15.200A - +.975 16.300 0 0
100 Call - 15.375B 14.250A - +1.000 15.325 0 0
101 Call - 14.375B 13.250A - +.975 14.325 0 1
102 Call - 13.375B 12.275A - +.975 13.325 0 0
103 Call - 12.400B 11.275A - +.975 12.350 0 0
104 Call - 11.425B 10.325A - +.975 11.375 0 0
105 Call - 10.450B 9.300A - +.975 10.400 0 0
106 Call - 9.525B 8.350A - +.975 9.425 0 5
107 Call - 8.575B 7.425A - +.950 8.475 0 0
108 Call - 7.650B 6.525A - +.925 7.550 0 0
109 Call - 6.750B 5.650A - +.875 6.625 0 0
110 Call - 5.850B 4.800A - +.800 5.750 0 21
111 Call - 5.025B 4.050A - +.700 4.900 0 0
112 Call - 4.250B 3.350A - +.625 4.125 0 25
113 Call - 3.525B 2.700A - +.550 3.400 0 14
114 Call 2.250 2.850B 2.125 - +.475 2.750 97 82
115 Call 1.950 2.275B 1.650A - +.400 2.175 37 61
116 Call 1.500 1.800 1.250A - +.350 1.700 40 145
117 Call 1.100 1.325B .925A - +.300 1.300 26 53
118 Call .825 1.000 .650 - +.225 .950 76 382
119 Call .500 .700B .450 - +.150 .675 20 167
120 Call .450 .475B .300 - +.100 .475 78 433
121 Call .225 .325B .225 - +.075 .325 12 181
122 Call .200 .225B .150 - +.050 .225 12 315
123 Call - .150B - - +.025 .150 0 177
124 Call .075 .075 .075 - UNCH .100 5 663
125 Call - - - - UNCH .075 0 636
126 Call - - - - UNCH .050 0 697
127 Call - - - - UNCH .050 0 337
128 Call - - - - UNCH .050 0 390
129 Call .025 .025 .025 - -.025 .025 15 317
130 Call - - - - UNCH .025 0 901
131 Call - - - - UNCH .025 0 392
132 Call - - - - UNCH .025 0 231
133 Call .010 .010 .010 - UNCH .025 1 131
134 Call - - - - UNCH CAB 0 375
135 Call - - - - UNCH CAB 0 139
136 Call .010 .010 .010 - UNCH CAB 1 96
137 Call - - - - UNCH CAB 0 45
138 Call - - - - UNCH CAB 0 13
139 Call - - - - UNCH CAB 0 0
140 Call .025 .025 .025 - UNCH CAB 4 5
141 Call - - - - UNCH CAB 0 0
142 Call - - - - UNCH CAB 0 1
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 0
145 Call - - - - UNCH CAB 0 3
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
149 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
151 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 0
156 Call - - - - UNCH CAB 0 0
157 Call - - - - UNCH CAB 0 0
158 Call - - - - UNCH CAB 0 0
160 Call - - - - UNCH CAB 0 0
162 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 0
166 Call - - - - UNCH CAB 0 0
168 Call - - - - UNCH CAB 0 0
170 Call - - - - UNCH CAB 0 0
172 Call - - - - UNCH CAB 0 0
174 Call - - - - UNCH CAB 0 0
176 Call - - - - UNCH CAB 0 0
178 Call - - - - UNCH CAB 0 0
180 Call - - - - UNCH CAB 0 0
182 Call - - - - UNCH CAB 0 0
184 Call - - - - UNCH CAB 0 0
186 Call - - - - UNCH CAB 0 0
188 Call - - - - UNCH CAB 0 0
58 Put - - - - UNCH CAB 0 0
60 Put - - - - UNCH CAB 0 0
62 Put - - - - UNCH CAB 0 0
64 Put - - - - UNCH CAB 0 0
66 Put - - - - UNCH CAB 0 0
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 0
72 Put - - - - UNCH CAB 0 0
74 Put - - - - UNCH CAB 0 0
76 Put - - - - UNCH CAB 0 0
78 Put - - - - UNCH CAB 0 0
80 Put - - - - UNCH CAB 0 0
82 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 0
86 Put - - - - UNCH CAB 0 0
87 Put - - - - UNCH CAB 0 0
88 Put - - - - UNCH CAB 0 0
89 Put - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 0
91 Put - - - - UNCH CAB 0 0
92 Put - - - - UNCH CAB 0 0
93 Put - - - - UNCH CAB 0 0
94 Put - - - - UNCH CAB 0 20
95 Put - - - - -.025 CAB 0 26
96 Put - - - - UNCH .025 0 0
97 Put - - - - UNCH .025 0 11
98 Put - - - - -.025 .025 0 0
99 Put - - - - -.025 .025 0 1
100 Put - - - - UNCH .050 0 1
101 Put - - - - -.025 .050 0 1
102 Put - - - - -.025 .050 0 0
103 Put - - - - -.025 .075 0 9
104 Put - - .100A - -.025 .100 0 54
105 Put .150 .150 .125A - -.025 .125 15 268
106 Put - - .150A - -.050 .150 0 24
107 Put - .275B .200A - -.050 .200 0 21
108 Put .325 .375B .275A - -.075 .275 52 111
109 Put .475 .500B .350A - -.150 .350 10 65
110 Put .625 .675B .475A - -.200 .475 74 380
111 Put .775 .900B .625A - -.300 .625 32 140
112 Put 1.175 1.200B .825 1.150 -.375 .850 192 417
113 Put 1.400 1.550B 1.100A - -.450 1.125 28 198
114 Put 1.825 2.050 1.425 - -.525 1.475 660 759
115 Put 2.300 2.550 1.850 - -.600 1.900 137 102
116 Put - 3.100B 2.350A - -.650 2.425 0 152
117 Put - 3.775B 2.900A - -.700 3.025 0 171
118 Put 4.350 4.525B 3.550A - -.775 3.675 55 2,591
119 Put - 5.325B 4.275A - -.850 4.400 0 322
120 Put 5.900 6.175B 5.075A - -.900 5.200 122 1,446
121 Put - 7.075B 5.925A - -.925 6.050 0 483
122 Put - 8.000B 6.825A - -.950 6.950 0 470
123 Put - 8.950B 7.750A - -.975 7.875 0 211
124 Put - 9.875B 8.700A - -1.000 8.825 0 316
125 Put - 10.850B 9.725A - -1.000 9.800 2 644
126 Put - 11.825B 10.700A - -1.000 10.775 0 96
127 Put - 12.825B 11.700A - -1.000 11.775 0 60
128 Put - 13.825B 12.675A - -1.000 12.775 0 44
129 Put - 14.850B 13.675A - -1.000 13.750 0 5
130 Put - 15.850B 14.675A - -1.000 14.750 0 2
131 Put - 16.825B 15.600A - -1.000 15.750 0 1
132 Put - 17.825B 16.675A - -1.000 16.750 0 0
133 Put - 18.875B 17.675A - -1.000 17.750 0 16
134 Put - 19.850B 18.625A - -1.000 18.725 0 0
135 Put - 20.800B 19.650A - -1.000 19.725 0 1
136 Put - 21.800B 20.650A - -1.000 20.725 0 0
137 Put - 22.800B 21.650A - -1.000 21.725 0 0
138 Put - 23.800B 22.650A - -1.000 22.725 0 0
139 Put - 24.800B 23.650A - -1.000 23.725 0 0
140 Put - 25.800B 24.650A - -1.000 24.725 0 0
141 Put - 26.800B 25.650A - -1.000 25.725 0 0
142 Put - 27.800B 26.650A - -1.000 26.725 0 0
143 Put - 28.800B 27.650A - -1.000 27.725 0 0
144 Put - 29.800B 28.650A - -1.000 28.725 0 1
145 Put - 30.800B 29.650A - -1.000 29.725 0 0
146 Put - 31.800B 30.650A - -1.000 30.725 0 0
147 Put - 32.800B 31.650A - -1.000 31.725 0 0
148 Put - 33.800B 32.650A - -1.000 32.725 0 0
149 Put - 34.800B 33.650A - -1.000 33.725 0 0
150 Put - 35.800B 34.650A - -1.000 34.725 0 0
151 Put - 36.800B 35.650A - -1.000 35.725 0 0
152 Put - 37.800B 36.650A - -1.000 36.725 0 0
153 Put - 38.800B 37.650A - -1.000 37.725 0 0
154 Put - 39.800B 38.650A - -1.000 38.725 0 0
155 Put - 40.800B 39.650A - -1.000 39.725 0 0
156 Put - 41.800B 40.650A - -1.000 40.725 0 0
157 Put - 42.800B 41.650A - -1.000 41.725 0 0
158 Put - 43.800B 42.650A - -1.000 42.725 0 0
160 Put - 45.800B 44.650A - -1.000 44.725 0 0
162 Put - 47.800B 46.650A - -1.000 46.725 0 0
164 Put - 49.800B 48.650A - -1.000 48.725 0 0
166 Put - 51.800B 50.650A - -1.000 50.725 0 0
168 Put - 53.800B 52.650A - -1.000 52.725 0 0
170 Put - 55.800B 54.650A - -1.000 54.725 0 0
172 Put - 57.800B 56.650A - -1.000 56.725 0 0
174 Put - 59.800B 58.650A - -1.000 58.725 0 0
176 Put - 61.800B 60.650A - -1.000 60.725 0 0
178 Put - 63.800B 62.650A - -1.000 62.725 0 1
180 Put - 65.800B 64.650A - -1.000 64.725 0 0
182 Put - 67.800B 66.650A - -1.000 66.725 0 0
184 Put - 69.800B 68.650A - -1.000 68.725 0 0
186 Put - 71.800B 70.650A - -1.000 70.725 0 0
188 Put - 73.800B 72.650A - -1.000 72.725 0 0
Total 1,803 17,079