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 - - 75.375A - -1.500 76.225 0 0
52 Call - - 73.375A - -1.500 74.225 0 0
54 Call - - 71.375A - -1.500 72.225 0 0
56 Call - - 69.375A - -1.500 70.225 0 0
58 Call - - 67.375A - -1.500 68.225 0 0
60 Call - - 65.375A - -1.500 66.225 0 0
62 Call - - 63.375A - -1.500 64.225 0 0
64 Call - - 61.375A - -1.500 62.225 0 0
66 Call - - 59.375A - -1.500 60.225 0 0
68 Call - - 57.375A - -1.500 58.225 0 0
70 Call - - 55.375A - -1.500 56.225 0 0
72 Call - - 53.375A - -1.500 54.225 0 0
74 Call - - 51.375A - -1.500 52.225 0 0
76 Call - - 49.375A - -1.500 50.225 0 0
78 Call - - 47.375A - -1.500 48.225 0 0
80 Call - - 45.375A - -1.500 46.225 0 0
82 Call - - 43.375A - -1.500 44.225 0 0
84 Call - - 41.375A - -1.500 42.225 0 0
86 Call - - 39.375A - -1.500 40.225 0 0
88 Call - - 37.375A - -1.500 38.225 0 5
90 Call - - 35.375A - -1.500 36.225 0 5
91 Call - - 34.375A - -1.500 35.225 0 0
92 Call - - 33.375A - -1.500 34.225 0 0
93 Call - - 32.375A - -1.500 33.225 0 0
94 Call - - 31.325A - -1.500 32.225 0 0
95 Call - - 30.200A - -1.500 31.225 0 0
96 Call - - 29.175A - -1.500 30.225 0 0
97 Call - - 28.175A - -1.475 29.250 0 0
98 Call 28.800 28.800 27.200A - -1.475 28.250 5 0
99 Call - - 26.200A - -1.475 27.250 0 0
100 Call - - 25.200A - -1.475 26.250 0 80
101 Call - - 24.200A - -1.475 25.275 0 0
102 Call - - 23.225A - -1.475 24.275 0 42
103 Call - - 22.250A - -1.475 23.275 0 0
104 Call - - 21.225A - -1.500 22.275 0 15
105 Call - - 20.250A - -1.475 21.300 0 1
106 Call - - 19.250A - -1.450 20.325 0 42
107 Call - - 18.250A - -1.450 19.350 0 1
108 Call - - 17.300A - -1.450 18.375 0 0
109 Call - - 16.325A - -1.450 17.375 0 120
110 Call - - 15.375A - -1.450 16.400 0 184
111 Call - - 14.450A - -1.450 15.425 0 22
112 Call - - 13.475A - -1.450 14.450 0 203
113 Call - - 12.550A - -1.425 13.500 0 1
114 Call - - 11.650A - -1.425 12.550 0 402
115 Call - - 10.700A - -1.400 11.625 0 77
116 Call 10.000 10.575B 9.775A - -1.350 10.725 2 547
117 Call - - 8.950A - -1.325 9.825 0 50
118 Call 8.125 8.875B 8.100A - -1.275 8.975 1 384
119 Call - - 7.325A - -1.225 8.150 0 135
120 Call 8.000 8.000 6.550A - -1.150 7.350 8 1,292
121 Call 6.175 6.500B 5.850A - -1.100 6.575 8 200
122 Call 5.700 5.875 5.150 - -1.025 5.875 100 1,402
123 Call 5.350 5.625B 4.500A 4.950 -.925 5.200 6 946
124 Call 4.250 4.550B 3.925A - -.850 4.575 54 1,108
125 Call 3.450 4.425B 3.350 - -.750 4.000 256 869
126 Call 3.925 3.975 2.875 - -.675 3.450 1,548 5,114
127 Call 2.800 3.325B 2.450A - -.600 2.950 88 726
128 Call 2.100 2.825B 2.050 2.150 -.550 2.475 1,030 3,878
129 Call 2.300 2.375B 1.675A - -.450 2.075 94 1,151
130 Call 2.100 2.125 1.350 - -.400 1.700 319 2,727
131 Call 1.550 1.600B 1.100A - -.325 1.375 24 465
132 Call 1.075 1.300 .875 - -.275 1.100 114 1,432
133 Call .775 .850B .675A - -.225 .875 86 368
134 Call .650 .675B .525A - -.175 .675 112 1,222
135 Call .550 .600 .400A - -.125 .525 73 503
136 Call .300 .400B .300 - -.100 .400 6 438
137 Call .325 .325 .225 - -.075 .300 15 200
138 Call .200 .200 .175A - -.075 .200 5 155
139 Call .125 .150B .125 - -.050 .150 1 180
140 Call .125 .125 .100A - -.050 .100 1 450
141 Call - - .075A - -.025 .075 0 147
142 Call .050 .050 .050 - -.025 .050 1 175
143 Call - - - - -.025 .025 0 157
144 Call - - - - UNCH .025 0 51
145 Call - - - - UNCH .025 0 70
146 Call - - - - -.025 CAB 0 76
147 Call - - - - UNCH CAB 0 71
148 Call - - - - UNCH CAB 0 50
149 Call - - - - UNCH CAB 0 47
150 Call - - - - UNCH CAB 0 60
151 Call - - - - UNCH CAB 4 28
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 1
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
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 0 100
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 100
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 1
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 0 123
86 Put - - - - UNCH CAB 0 74
88 Put - - - - UNCH CAB 0 6
90 Put - - - - UNCH CAB 0 149
91 Put - - - - UNCH CAB 0 76
92 Put - - - - UNCH CAB 0 70
93 Put - - - - +.025 .025 0 5
94 Put - - - - +.025 .025 0 193
95 Put - .025B - - +.025 .025 21 99
96 Put - - - - UNCH .025 0 162
97 Put - - - - +.025 .050 0 54
98 Put - - - - +.025 .050 0 235
99 Put .050 .050 .050 - +.025 .050 1 118
100 Put - .050B - - +.025 .050 4 742
101 Put - .050B - - +.050 .075 0 40
102 Put - .075B - - +.025 .075 0 1,288
103 Put - .075B - - +.025 .075 0 127
104 Put .125 .125 .100A - +.025 .075 24 716
105 Put - .100B - - +.025 .100 0 214
106 Put .150 .150 .125 - +.050 .125 64 783
107 Put - .150B - - +.050 .150 0 294
108 Put .150 .200 .150 - +.050 .175 38 690
109 Put .175 .200 .175 - +.050 .175 35 553
110 Put .200 .250 .175 - +.050 .200 24 2,471
111 Put .250 .275B .250 - +.050 .225 4 841
112 Put .300 .350 .275A - +.050 .250 12 1,866
113 Put .350 .400B .300A - +.075 .300 156 844
114 Put .400 .475 .325 - +.075 .350 191 2,003
115 Put .500 .575 .400A - +.100 .425 222 1,595
116 Put .375 .700 .375 - +.150 .525 86 1,867
117 Put .525 .825B .525 - +.175 .625 27 709
118 Put .550 1.025 .550 1.000 +.200 .750 550 3,333
119 Put 1.025 1.225 .825A - +.275 .925 184 780
120 Put .825 1.475 .800 1.425 +.325 1.125 431 4,609
121 Put 1.500 1.750B 1.350 - +.400 1.375 17 597
122 Put 1.175 2.100 1.175 1.975 +.475 1.650 292 2,962
123 Put 1.875 2.450B 1.825 - +.550 1.975 462 791
124 Put 1.800 2.900 1.725A - +.650 2.350 149 1,853
125 Put 2.100 3.350B 2.100 - +.750 2.775 235 883
126 Put 2.450 3.875 2.450 3.250 +.825 3.225 314 3,340
127 Put 3.100 4.400B 3.100 - +.900 3.725 24 434
128 Put 3.300 5.000B 3.300 - +.950 4.250 4 545
129 Put - 5.600B - - +1.050 4.850 2 279
130 Put - 6.250B - - +1.100 5.475 0 234
131 Put - 6.950B - - +1.175 6.150 0 99
132 Put - 7.725B - - +1.225 6.875 0 44
133 Put - 8.525B - - +1.300 7.650 0 19
134 Put - 9.400B - - +1.325 8.450 0 12
135 Put - 10.225B - - +1.350 9.275 0 6
136 Put - 11.125B - - +1.400 10.150 0 185
137 Put - 12.025B - - +1.425 11.050 0 4
138 Put - 12.950B - - +1.425 11.975 0 8
139 Put - 13.925B - - +1.425 12.900 0 0
140 Put - 14.925B - - +1.475 13.875 0 184
141 Put - 15.900B - - +1.450 14.825 0 0
142 Put - 16.850B - - +1.475 15.800 0 0
143 Put - 17.900B - - +1.500 16.800 0 0
144 Put - 18.875B - - +1.475 17.775 0 0
145 Put - 19.850B - - +1.500 18.775 0 0
146 Put 19.200 20.825B 19.200 - +1.500 19.775 5 5
147 Put - 21.825B - - +1.500 20.775 0 5
148 Put - 22.800B - - +1.500 21.775 0 0
149 Put - 23.775B - - +1.500 22.775 0 0
150 Put - 24.825B - - +1.500 23.775 0 5
151 Put - 25.800B - - +1.500 24.775 0 5
152 Put - 26.775B - - +1.500 25.775 0 0
153 Put - 27.625B - - +1.500 26.775 0 0
154 Put - 28.625B - - +1.500 27.775 0 0
155 Put - 29.625B - - +1.500 28.775 0 0
156 Put - 30.625B - - +1.500 29.775 0 0
157 Put - 31.625B - - +1.500 30.775 0 0
158 Put - 32.625B - - +1.500 31.775 0 0
159 Put - 33.625B - - +1.500 32.775 0 0
160 Put - 34.625B - - +1.500 33.775 0 0
161 Put - 35.625B - - +1.500 34.775 0 0
162 Put - 36.625B - - +1.500 35.775 0 5
164 Put - 38.625B - - +1.500 37.775 0 0
166 Put - 40.625B - - +1.500 39.775 0 0
168 Put - 42.625B - - +1.500 41.775 0 0
170 Put - 44.625B - - +1.500 43.775 0 0
172 Put - 46.625B - - +1.500 45.775 0 0
174 Put - 48.625B - - +1.500 47.775 0 0
176 Put - 50.625B - - +1.500 49.775 0 0
178 Put - 52.625B - - +1.500 51.775 0 0
180 Put - 54.625B - - +1.500 53.775 0 0
182 Put - 56.625B - - +1.500 55.775 0 0
184 Put - 58.625B - - +1.500 57.775 0 0
186 Put - 60.625B - - +1.500 59.775 0 0
188 Put - 62.625B - - +1.500 61.775 0 0
190 Put - 64.625B - - +1.500 63.775 0 0
192 Put - 66.625B - - +1.500 65.775 0 0
194 Put - 68.625B - - +1.500 67.775 0 0
Total 7,539 68,509