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 - 75.125B 73.650A - +1.100 74.800 0 0
52 Call - 73.125B 71.650A - +1.100 72.800 0 0
54 Call - 71.125B 69.650A - +1.100 70.800 0 0
56 Call - 69.125B 67.650A - +1.100 68.800 0 0
58 Call - 67.125B 65.650A - +1.100 66.800 0 0
60 Call - 65.125B 63.650A - +1.100 64.800 0 0
62 Call - 63.125B 61.650A - +1.100 62.800 0 0
64 Call - 61.125B 59.650A - +1.100 60.800 0 0
66 Call - 59.125B 57.650A - +1.100 58.800 0 0
68 Call - 57.125B 55.650A - +1.100 56.800 0 0
70 Call - 55.125B 53.650A - +1.100 54.800 0 0
72 Call - 53.125B 51.650A - +1.100 52.800 0 0
74 Call - 51.125B 49.650A - +1.100 50.800 0 0
76 Call - 49.125B 47.650A - +1.100 48.800 0 0
78 Call - 47.125B 45.650A - +1.100 46.800 0 0
80 Call - 45.125B 43.650A - +1.100 44.800 0 0
82 Call - 43.125B 41.650A - +1.100 42.800 0 0
84 Call - 41.125B 39.650A - +1.100 40.800 0 0
86 Call - 39.125B 37.650A - +1.100 38.800 0 0
88 Call - 37.125B 35.675A - +1.075 36.800 0 0
90 Call - 35.175B 33.675A - +1.075 34.825 0 0
91 Call - 34.200B 32.700A - +1.075 33.850 0 0
92 Call - 33.225B 31.700A - +1.075 32.850 0 0
93 Call - 32.250B 30.725A - +1.075 31.875 0 0
94 Call - 31.275B 29.750A - +1.075 30.900 0 0
95 Call - 30.300B 28.775A - +1.050 29.900 0 0
96 Call - 29.325B 27.800A - +1.050 28.925 0 0
97 Call - 28.350B 26.850A - +1.050 27.950 0 0
98 Call - 27.375B 25.875A - +1.025 26.975 0 0
99 Call - 26.400B 24.925A - +1.000 26.000 0 0
100 Call - 25.425B 23.975A - +1.000 25.050 0 6
101 Call - 24.450B 23.050A - +.975 24.100 0 0
102 Call - 23.550B 22.100A - +.950 23.150 0 42
103 Call - 22.575B 21.175A - +.950 22.225 0 0
104 Call - 21.675B 20.275A - +.950 21.300 0 15
105 Call - 20.700B 19.350A - +.925 20.375 0 0
106 Call - 19.800B 18.450A - +.925 19.475 0 42
107 Call - 18.900B 17.575A - +.900 18.550 0 0
108 Call - 18.000B 16.700A - +.875 17.650 0 0
109 Call - 17.100B 15.850A - +.875 16.775 0 0
110 Call - 16.275B 15.000A - +.850 15.900 0 162
111 Call - 15.375B 14.175A - +.800 15.025 0 0
112 Call - 14.550B 13.350A - +.800 14.200 0 203
113 Call - 13.725B 12.550A - +.775 13.375 0 0
114 Call - 12.900B 11.800A - +.750 12.575 0 299
115 Call - 12.075B 11.025A - +.725 11.800 0 0
116 Call - 11.275B 10.300A - +.725 11.050 0 493
117 Call - 10.525B 9.500A - +.700 10.300 0 0
118 Call - 9.775B 8.800A - +.675 9.575 0 329
119 Call 8.675 9.175B 8.125A - +.650 8.875 10 2
120 Call 8.250 8.600 7.450A - +.625 8.200 9 1,323
121 Call 7.600 7.850B 6.825A - +.600 7.550 2 21
122 Call - 7.175B 6.225A - +.550 6.900 0 1,377
123 Call - 6.550B 5.625A - +.550 6.300 0 33
124 Call - 5.950B 5.075A - +.500 5.700 7 1,147
125 Call 5.175 5.375B 4.550A - +.450 5.125 2 91
126 Call 4.200 4.900 4.025A - +.450 4.600 17 1,416
127 Call 3.850 4.300B 3.550A - +.400 4.075 47 67
128 Call 3.525 3.800B 3.125A - +.375 3.600 4 1,482
129 Call 2.900 3.350B 2.700A - +.350 3.150 12 207
130 Call 2.375 2.925B 2.325A - +.300 2.725 26 1,401
131 Call 2.500 2.525B 2.000A - +.275 2.350 80 238
132 Call 1.950 2.150B 1.700A - +.275 2.025 161 713
133 Call - 1.825B 1.450A - +.225 1.700 65 87
134 Call - 1.550B 1.200A - +.200 1.425 0 759
135 Call 1.150 1.275B 1.000A - +.150 1.175 5 79
136 Call - 1.075B - - +.150 .975 0 304
137 Call - .875B - - +.125 .800 0 101
138 Call - .725B - - +.100 .650 0 177
139 Call .550 .600 .525 - +.100 .550 8 54
140 Call .450 .475 .400A - +.100 .475 6 205
141 Call - .400B - - +.100 .400 0 70
142 Call - .325B - - +.100 .350 0 175
143 Call - .250B - - +.100 .300 0 41
144 Call - .225B - - +.075 .250 0 60
145 Call - .175B - - +.050 .200 0 20
146 Call - .150B - - +.025 .150 0 52
147 Call - .125B - - +.025 .125 0 68
148 Call - .100B - - +.025 .100 0 23
149 Call - .100B - - UNCH .075 0 5
150 Call - - - - UNCH .075 0 52
151 Call - - - - UNCH .075 0 28
152 Call - - - - +.025 .075 0 0
153 Call - - - - +.025 .075 0 0
154 Call - - - - +.025 .075 0 0
155 Call - - - - +.025 .075 0 1
156 Call - - - - +.050 .075 0 0
157 Call - - - - +.050 .075 0 0
158 Call - - - - +.025 .050 0 0
159 Call - - - - +.025 .050 0 0
160 Call - .025B - - +.025 .025 0 0
161 Call - - - - +.025 .025 0 0
162 Call - - - - +.025 .025 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
190 Call - - - - UNCH CAB 0 0
192 Call - - - - UNCH CAB 0 0
194 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 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 - - - - -.025 CAB 0 0
80 Put - - - - UNCH .025 0 0
82 Put - - - - UNCH .025 0 0
84 Put - - - - -.025 .025 0 123
86 Put - - - - -.025 .050 0 74
88 Put - - .075A - -.025 .075 0 6
90 Put - - .100A - -.025 .100 0 129
91 Put - - .125A - -.025 .125 0 74
92 Put - - .125A - UNCH .150 0 70
93 Put - - .150A - -.025 .150 0 0
94 Put - - .175A - -.025 .175 0 197
95 Put - - .200A - -.025 .200 0 3
96 Put - - .225A - -.050 .200 0 142
97 Put - - .250A - -.075 .225 0 0
98 Put - - .275A - -.075 .250 0 279
99 Put - - .300A - -.100 .275 0 45
100 Put - - .350A - -.100 .325 0 728
101 Put - - .400A - -.125 .375 0 20
102 Put - - .450A - -.150 .425 0 1,448
103 Put .550 .550 .500A - -.150 .500 7 53
104 Put .625 .625 .550A - -.150 .575 27 722
105 Put - - .625A - -.175 .650 0 42
106 Put .700 .700 .700 - -.175 .725 2 725
107 Put .925 .925 .775A - -.175 .825 11 19
108 Put 1.050 1.150 .875A - -.200 .925 9 681
109 Put 1.250 1.250 .975A - -.225 1.025 1 63
110 Put 1.300 1.425B 1.100A - -.250 1.150 17 2,010
111 Put 1.425 1.425 1.225A - -.275 1.300 7 457
112 Put - 1.775B 1.375A - -.300 1.450 17 1,398
113 Put - 1.975B 1.550A - -.325 1.625 0 414
114 Put 2.000 2.225B 1.700 - -.350 1.825 107 2,134
115 Put - 2.475B 1.950A - -.375 2.050 0 313
116 Put 2.500 2.725B 2.150A - -.400 2.275 14 1,256
117 Put 2.650 3.000B 2.400 - -.425 2.525 36 167
118 Put 2.675 3.300B 2.650A - -.425 2.800 3 1,740
119 Put 3.375 3.625B 2.950 - -.450 3.100 18 103
120 Put 3.950 3.975B 3.200 3.600 -.475 3.425 60 1,541
121 Put 4.250 4.375B 3.575 - -.500 3.750 29 201
122 Put 4.350 4.750B 3.925A - -.525 4.125 20 890
123 Put 4.625 5.150B 4.275A - -.575 4.500 40 167
124 Put - 5.575B 4.675A - -.600 4.900 9 758
125 Put 5.550 6.075B 5.100A - -.625 5.325 27 244
126 Put - 6.575B 5.525A - -.675 5.775 0 681
127 Put - 7.050B 6.025A - -.675 6.275 0 233
128 Put 7.125 7.575B 6.525A - -.725 6.775 2 535
129 Put 7.525 8.100B 7.050 - -.750 7.325 4 296
130 Put - 7.725 7.600A - -.775 7.925 2 105
131 Put - - 8.250A - -.800 8.525 0 72
132 Put - 10.050B 8.925A - -.850 9.175 0 41
133 Put - 10.800B 9.600A - -.850 9.875 0 18
134 Put - 11.550B 10.325A - -.875 10.600 0 12
135 Put - 12.375B 11.075A - -.925 11.350 0 6
136 Put - 13.200B 11.850A - -.950 12.125 0 185
137 Put - 14.025B 12.675A - -.975 12.950 0 4
138 Put - 14.925B 13.525A - -1.000 13.800 0 8
139 Put - 15.825B 14.400A - -1.000 14.700 0 0
140 Put - 16.725B 15.300A - -1.000 15.625 0 0
141 Put - 17.700B 16.200A - -1.000 16.550 0 0
142 Put - 18.600B 17.150A - -1.000 17.500 0 0
143 Put - 19.575B 18.075A - -1.000 18.450 0 0
144 Put - 20.550B 19.050A - -1.025 19.400 0 0
145 Put - 21.525B 20.000A - -1.025 20.350 0 0
146 Put - 22.500B 20.975A - -1.050 21.300 0 5
147 Put - 23.475B 21.950A - -1.100 22.250 0 5
148 Put - 24.450B 22.925A - -1.100 23.225 0 0
149 Put - 25.425B 23.925A - -1.100 24.225 0 0
150 Put - 26.400B 24.900A - -1.100 25.225 0 0
151 Put - 27.450B 25.875A - -1.100 26.225 0 5
152 Put - 28.425B 26.900A - -1.075 27.225 0 0
153 Put - 29.400B 27.875A - -1.075 28.225 0 0
154 Put - 30.375B 28.875A - -1.075 29.225 0 0
155 Put - 31.425B 29.850A - -1.075 30.225 0 0
156 Put - 32.400B 30.875A - -1.075 31.225 0 0
157 Put - 33.375B 31.875A - -1.100 32.200 0 0
158 Put - 34.425B 32.850A - -1.100 33.200 0 0
159 Put - 35.400B 33.825A - -1.100 34.200 0 0
160 Put - 36.375B 34.875A - -1.100 35.200 0 0
161 Put - 37.425B 35.850A - -1.100 36.200 0 0
162 Put - 38.400B 36.825A - -1.100 37.200 0 0
164 Put - 40.425B 38.850A - -1.100 39.200 0 0
166 Put - 42.375B 40.875A - -1.100 41.200 0 0
168 Put - 44.400B 42.825A - -1.100 43.200 0 0
170 Put - 46.425B 44.850A - -1.100 45.200 0 0
172 Put - 48.375B 46.875A - -1.100 47.200 0 0
174 Put - 50.400B 48.825A - -1.100 49.200 0 0
176 Put - 52.425B 50.850A - -1.100 51.200 0 0
178 Put - 54.350B 52.875A - -1.100 53.200 0 0
180 Put - 56.350B 54.875A - -1.100 55.200 0 0
182 Put - 58.350B 56.875A - -1.100 57.200 0 0
184 Put - 60.350B 58.875A - -1.100 59.200 0 0
186 Put - 62.350B 60.875A - -1.100 61.200 0 0
188 Put - 64.350B 62.875A - -1.100 63.200 0 0
190 Put - 66.350B 64.875A - -1.100 65.200 0 0
192 Put - 68.350B 66.875A - -1.100 67.200 0 0
194 Put - 70.350B 68.875A - -1.100 69.200 0 0
Total 930 35,117