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
50 Call - 75.675B - - +1.425 75.475 0 0
52 Call - 73.675B - - +1.425 73.475 0 0
54 Call - 71.675B - - +1.425 71.475 0 0
56 Call - 69.675B - - +1.425 69.475 0 0
58 Call - 67.675B - - +1.425 67.475 0 1
60 Call - 65.675B - - +1.425 65.475 0 0
62 Call - 63.675B - - +1.425 63.475 0 0
64 Call - 61.675B - - +1.425 61.475 0 0
66 Call - 59.675B - - +1.425 59.475 0 0
68 Call - 57.675B - - +1.425 57.475 0 0
70 Call - 55.675B - - +1.425 55.475 0 0
72 Call - 53.675B - - +1.425 53.475 0 0
74 Call - 51.675B - - +1.425 51.475 0 0
76 Call - 49.675B - - +1.425 49.475 0 0
78 Call - 47.675B - - +1.425 47.475 0 0
80 Call - 45.675B - - +1.425 45.475 0 0
82 Call - 43.675B - - +1.425 43.475 0 0
83 Call - 42.675B - - +1.425 42.475 0 0
84 Call - 41.675B - - +1.425 41.475 0 0
85 Call - 40.675B - - +1.425 40.475 0 0
86 Call - 39.675B - - +1.425 39.475 0 0
87 Call - 38.675B - - +1.425 38.475 0 0
88 Call - 37.675B - - +1.425 37.475 0 0
89 Call - 36.675B - - +1.425 36.475 0 0
90 Call - 35.675B - - +1.425 35.475 0 0
91 Call - 34.675B - - +1.425 34.475 0 0
92 Call - 33.675B - - +1.425 33.475 0 0
93 Call - 32.700B - - +1.425 32.475 0 0
94 Call - 31.725B - - +1.400 31.475 0 0
95 Call - 30.750B - - +1.425 30.500 0 0
96 Call - 29.700B - - +1.400 29.500 0 0
97 Call - 28.725B - - +1.400 28.525 0 0
98 Call - 27.750B - - +1.400 27.525 0 0
99 Call - 26.775B - - +1.400 26.550 0 0
100 Call - 25.800B - - +1.375 25.550 0 10
101 Call - 24.825B - - +1.350 24.550 0 0
102 Call - 23.850B - - +1.350 23.575 0 17
103 Call - 22.875B - - +1.350 22.600 0 0
104 Call - 21.900B - - +1.350 21.650 0 51
105 Call - 20.925B - - +1.350 20.700 0 0
106 Call - 20.000B - - +1.350 19.750 0 55
107 Call - 19.050B - - +1.350 18.800 0 35
108 Call - 18.125B - - +1.325 17.850 0 124
109 Call - 17.200B - - +1.300 16.925 0 28
110 Call - 16.225B - - +1.250 15.975 0 392
111 Call - 15.300B - - +1.250 15.075 0 46
112 Call - 14.325B - - +1.200 14.175 0 477
113 Call - 13.500B - - +1.200 13.300 0 39
114 Call - 12.600B - - +1.150 12.425 0 553
115 Call - 11.775B - - +1.100 11.575 0 68
116 Call - 10.925B - - +1.075 10.750 0 663
117 Call - 10.125B - - +1.050 9.950 0 215
118 Call - 9.350B - - +1.000 9.150 0 538
119 Call - 8.575B - - +.925 8.375 0 95
120 Call - 7.800B - - +.875 7.625 0 835
121 Call 7.075 7.100 6.850A - +.850 6.925 14 324
122 Call 6.375 6.425 6.175A - +.800 6.225 24 927
123 Call - 5.750B - - +.775 5.575 0 301
124 Call 5.000 5.125B 4.975A - +.750 4.975 7 1,003
125 Call 4.175 4.525B 4.125A - +.700 4.375 175 541
126 Call 3.375 4.000B 3.375 - +.650 3.825 149 1,559
127 Call 3.450 3.450 3.225A - +.600 3.300 30 342
128 Call 2.550 2.950B 2.550 - +.550 2.825 241 1,267
129 Call 2.500 2.500 2.325A - +.500 2.400 5 322
130 Call 1.750 2.075 1.750 - +.425 2.000 17 2,520
131 Call 1.675 1.725 1.625A - +.375 1.650 89 198
132 Call 1.150 1.400 1.150 - +.325 1.350 29 1,469
133 Call 1.025 1.150 1.025 - +.275 1.100 38 427
134 Call .825 .925B .825 - +.250 .900 26 983
135 Call .650 .725 .650 - +.200 .725 69 467
136 Call .500 .575B .500 - +.175 .575 6 865
137 Call - .450B - - +.125 .450 0 91
138 Call .375 .375 .350A - +.100 .350 1 808
139 Call - .275B - - +.075 .275 0 139
140 Call .225 .225 .225 - +.075 .225 1 265
141 Call - .150B - - +.050 .175 0 118
142 Call - .125B - - +.050 .150 6 135
143 Call - .100B - - +.050 .125 0 73
144 Call - - - - +.025 .100 6 138
145 Call - - - - UNCH .075 0 48
146 Call - - - - -.025 .050 0 53
147 Call - - - - -.025 .050 0 41
148 Call - - - - UNCH .050 0 75
149 Call - - - - -.025 .025 0 11
150 Call - - - - UNCH .025 0 6
151 Call - - - - UNCH .025 0 0
152 Call - - - - UNCH .025 0 5
153 Call - - - - UNCH CAB 0 6
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
159 Call - - - - UNCH CAB 0 0
160 Call - - - - UNCH CAB 0 0
161 Call - - - - UNCH CAB 0 0
162 Call - - - - UNCH CAB 0 0
163 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 5
165 Call - - - - UNCH CAB 0 0
166 Call - - - - UNCH CAB 0 5
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
190 Call - - - - UNCH CAB 0 0
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
196 Call - - - - UNCH CAB 0 0
198 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 0
52 Put - - - - UNCH CAB 0 0
54 Put - - - - UNCH CAB 0 0
56 Put - - - - 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 1
66 Put - - - - UNCH CAB 0 0
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 1
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 0 130
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 135
85 Put - - - - UNCH CAB 0 10
86 Put - - - - UNCH CAB 0 56
87 Put - - - - UNCH CAB 0 5
88 Put - - - - UNCH CAB 0 67
89 Put - - - - -.025 CAB 0 0
90 Put - - - - -.025 CAB 0 157
91 Put - - - - -.025 CAB 0 224
92 Put - - - - UNCH .025 0 115
93 Put - - - - -.025 .025 0 55
94 Put - - - - UNCH .050 0 401
95 Put - - - - -.025 .050 0 67
96 Put - - - - UNCH .075 0 393
97 Put .050 .050 .050 - UNCH .100 2 286
98 Put - - .100A - -.025 .100 0 529
99 Put - - .100A - -.050 .100 0 32
100 Put - - .125A - -.050 .125 0 902
101 Put - - .150A - -.075 .125 0 179
102 Put - - .175A - -.075 .150 0 1,057
103 Put .175 .175 .175 - -.075 .175 8 90
104 Put - - .225A - -.075 .200 0 986
105 Put - - .250A - -.075 .250 1 241
106 Put .325 .325 .300A - -.075 .300 16 839
107 Put .350 .350 .325A - -.100 .350 1 181
108 Put .425 .425 .375 - -.125 .400 15 1,087
109 Put .525 .525 .450A - -.125 .475 14 361
110 Put .650 .650 .500 - -.150 .550 72 2,220
111 Put .575 .625B .575 - -.175 .625 17 423
112 Put .800 .800 .675A - -.225 .725 4 1,548
113 Put .925 .925 .750 - -.225 .850 55 301
114 Put .925 .975 .900 - -.275 .975 79 1,200
115 Put 1.225 1.225 1.050 - -.300 1.125 128 968
116 Put 1.350 1.350 1.200A - -.350 1.300 35 2,087
117 Put 1.400 1.500 1.375A - -.375 1.500 17 791
118 Put 1.800 1.800 1.575 - -.425 1.700 24 2,528
119 Put 2.050 2.125B 1.800A - -.475 1.925 185 862
120 Put 2.500 2.500 2.025 - -.525 2.175 127 1,889
121 Put 2.325 2.475B 2.300 - -.575 2.450 11 339
122 Put 2.850 2.850 2.600 - -.600 2.775 796 1,163
123 Put 3.375 3.375 2.925 - -.650 3.100 48 399
124 Put 3.675 3.700 3.300A - -.675 3.500 32 1,609
125 Put 4.075 4.200B 3.700A - -.725 3.900 78 1,026
126 Put 4.300 4.350B 4.125A - -.775 4.350 26 1,280
127 Put 4.650 4.850B 4.600A - -.825 4.825 5 460
128 Put 5.650 5.650 5.100A - -.875 5.350 3 728
129 Put 5.800 5.950 5.625A - -.950 5.900 12 144
130 Put - - 6.250A - -1.000 6.500 2 449
131 Put - - 6.900A - -1.025 7.175 14 148
132 Put - - 7.575A - -1.075 7.875 0 67
133 Put - - 8.275A - -1.125 8.625 0 68
134 Put - - 9.100A - -1.175 9.400 0 20
135 Put - - 9.900A - -1.225 10.225 1 23
136 Put - - 10.775A - -1.250 11.075 0 10
137 Put - - 11.725A - -1.300 11.950 0 5
138 Put - - 12.625A - -1.325 12.850 0 5
139 Put - - 13.550A - -1.350 13.775 0 5
140 Put - - 14.500A - -1.350 14.725 0 2
141 Put - - 15.375A - -1.375 15.675 0 1
142 Put - - 16.350A - -1.400 16.625 0 0
143 Put - - 17.275A - -1.400 17.600 0 0
144 Put - - 18.275A - -1.400 18.600 0 0
145 Put - - 19.275A - -1.425 19.575 0 0
146 Put - - 20.250A - -1.450 20.550 0 0
147 Put - - 21.350A - -1.425 21.550 0 0
148 Put - - 22.350A - -1.425 22.550 0 0
149 Put - - 23.325A - -1.450 23.525 0 0
150 Put - - 24.300A - -1.425 24.525 0 0
151 Put - - 25.325A - -1.425 25.525 0 0
152 Put - - 26.250A - -1.425 26.525 0 0
153 Put - - 27.300A - -1.425 27.525 0 0
154 Put - - 28.275A - -1.425 28.525 0 0
155 Put - - 29.250A - -1.425 29.525 0 0
156 Put - - 30.300A - -1.425 30.525 0 0
157 Put - - 31.275A - -1.425 31.525 0 0
158 Put - - 32.325A - -1.425 32.525 0 0
159 Put - - 33.300A - -1.425 33.525 0 0
160 Put - - 34.275A - -1.425 34.525 0 0
161 Put - - 35.325A - -1.425 35.525 0 0
162 Put - - 36.300A - -1.425 36.525 0 0
163 Put - - 37.275A - -1.425 37.525 0 0
164 Put - - 38.325A - -1.425 38.525 0 0
165 Put - - 39.300A - -1.425 39.525 0 0
166 Put - - 40.325A - -1.425 40.525 0 0
168 Put - - 42.325A - -1.425 42.525 0 0
170 Put - - 44.325A - -1.425 44.525 0 0
172 Put - - 46.325A - -1.425 46.525 0 0
174 Put - - 48.325A - -1.425 48.525 0 0
176 Put - - 50.325A - -1.425 50.525 0 0
178 Put - - 52.325A - -1.425 52.525 0 0
180 Put - - 54.325A - -1.425 54.525 0 0
182 Put - - 56.325A - -1.425 56.525 0 0
184 Put - - 58.325A - -1.425 58.525 0 0
186 Put - - 60.325A - -1.425 60.525 0 0
188 Put - - 62.325A - -1.425 62.525 0 0
190 Put - - 64.325A - -1.425 64.525 0 0
192 Put - - 66.325A - -1.425 66.525 0 0
194 Put - - 68.325A - -1.425 68.525 0 0
196 Put - - 70.325A - -1.425 70.525 0 0
198 Put - - 72.325A - -1.425 72.525 0 0
Total 2,761 51,134