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 - 74.700B - - +1.175 74.725 0 0
52 Call - 72.700B - - +1.175 72.725 0 0
54 Call - 70.700B - - +1.175 70.725 0 0
56 Call - 68.700B - - +1.175 68.725 0 0
58 Call - 66.700B - - +1.175 66.725 0 1
60 Call - 64.700B - - +1.175 64.725 0 0
62 Call - 62.700B - - +1.175 62.725 0 0
64 Call - 60.700B - - +1.175 60.725 0 0
66 Call - 58.700B - - +1.175 58.725 0 0
68 Call - 56.700B - - +1.175 56.725 0 0
70 Call - 54.700B - - +1.175 54.725 0 0
72 Call - 52.700B - - +1.175 52.725 0 0
74 Call - 50.700B - - +1.175 50.725 0 0
76 Call - 48.700B - - +1.175 48.725 0 0
78 Call - 46.700B - - +1.175 46.725 0 0
80 Call - 44.700B - - +1.175 44.725 0 0
82 Call - 42.700B - - +1.175 42.725 0 0
83 Call - 41.700B - - +1.175 41.725 0 0
84 Call - 40.700B - - +1.175 40.725 0 0
85 Call - 39.700B - - +1.175 39.725 0 0
86 Call - 38.700B - - +1.175 38.725 0 0
87 Call - 37.700B - - +1.175 37.725 0 0
88 Call - 36.700B - - +1.175 36.725 0 0
89 Call - 35.700B - - +1.175 35.725 0 0
90 Call - 34.700B - - +1.175 34.725 0 0
91 Call - 33.700B - - +1.175 33.725 0 0
92 Call - 32.700B - - +1.175 32.725 0 0
93 Call - 31.700B - - +1.175 31.725 0 0
94 Call - 30.725B - - +1.175 30.725 0 0
95 Call - 29.725B - - +1.175 29.725 0 0
96 Call - 28.725B - - +1.175 28.725 0 0
97 Call - 27.725B - - +1.175 27.725 0 0
98 Call - 26.725B - - +1.175 26.725 0 0
99 Call - 25.725B - - +1.175 25.725 0 0
100 Call - 24.725B - - +1.175 24.725 0 1
101 Call - 23.725B - - +1.175 23.725 0 0
102 Call - 22.725B - - +1.175 22.725 0 10
103 Call - 21.725B 20.450A - +1.175 21.725 0 1
104 Call - 20.725B 19.450A - +1.175 20.725 0 51
105 Call - 19.800B 18.500A - +1.175 19.725 0 10
106 Call - 18.775B 17.475A - +1.175 18.725 0 58
107 Call - 17.850B 16.500A - +1.175 17.725 0 52
108 Call - 16.825B 15.500A - +1.175 16.725 0 68
109 Call - 15.775B 14.525A - +1.175 15.725 0 37
110 Call - 14.775B 13.525A - +1.175 14.725 0 339
111 Call - 13.750B 12.500A - +1.175 13.725 0 46
112 Call 12.400 12.775B 11.525A - +1.175 12.725 2 459
113 Call - 11.775B 10.550A - +1.150 11.725 0 44
114 Call 10.650 10.800B 9.550A - +1.175 10.750 20 501
115 Call - 9.875B 8.500A - +1.150 9.750 0 152
116 Call - 8.875B 7.575A - +1.150 8.775 0 693
117 Call 6.600 7.875B 6.575A - +1.125 7.800 1 449
118 Call 6.325 6.925B 5.650A - +1.100 6.825 64 970
119 Call 4.775 5.975B 4.725A - +1.050 5.875 24 885
120 Call 4.300 5.150 3.875A - +1.000 4.975 80 1,653
121 Call 3.400 4.175B 3.075A - +.900 4.075 77 1,057
122 Call 2.600 3.375 2.350A - +.775 3.250 355 1,806
123 Call 2.000 2.600B 1.725A 1.975 +.650 2.500 290 1,373
124 Call 1.550 1.950 1.225 - +.500 1.850 445 2,100
125 Call 1.000 1.425 .800 - +.400 1.325 260 1,163
126 Call .675 .950 .550 .625 +.300 .900 642 1,183
127 Call .375 .650 .350A - +.200 .600 97 581
128 Call .300 .400 .225 - +.125 .375 605 1,617
129 Call .200 .250 .200 - +.100 .250 68 308
130 Call .125 .150 .075 .125 +.050 .150 306 2,050
131 Call - - - - +.025 .100 0 300
132 Call .050 .050 .050 - +.025 .075 7 1,009
133 Call - - - - +.025 .050 0 510
134 Call - - - - UNCH .025 0 1,059
135 Call - - - - +.025 .025 0 481
136 Call .025 .025 .025 - UNCH CAB 1 869
137 Call - - - - UNCH CAB 0 80
138 Call - - - - UNCH CAB 0 825
139 Call - - - - UNCH CAB 0 118
140 Call - - - - UNCH CAB 0 246
141 Call - - - - UNCH CAB 0 103
142 Call - - - - UNCH CAB 0 123
143 Call - - - - UNCH CAB 0 72
144 Call - - - - UNCH CAB 0 144
145 Call - - - - UNCH CAB 0 44
146 Call - - - - UNCH CAB 0 53
147 Call - - - - UNCH CAB 0 41
148 Call - - - - UNCH CAB 0 75
149 Call - - - - UNCH CAB 0 11
150 Call - - - - UNCH CAB 0 6
151 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 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 0 116
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 - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 157
91 Put - - - - UNCH CAB 0 224
92 Put - - - - UNCH CAB 0 130
93 Put - - - - UNCH CAB 0 55
94 Put - - - - UNCH CAB 0 468
95 Put - - - - UNCH CAB 0 116
96 Put - - - - UNCH CAB 0 360
97 Put - - - - UNCH CAB 0 294
98 Put - - - - UNCH CAB 0 425
99 Put - - - - UNCH CAB 0 50
100 Put .010 .010 .010 - UNCH CAB 100 779
101 Put - - - - UNCH CAB 0 178
102 Put - - - - UNCH CAB 0 636
103 Put - - - - UNCH CAB 0 151
104 Put .010 .010 .010 - UNCH CAB 6 695
105 Put - - - - UNCH CAB 0 218
106 Put - - - - UNCH CAB 0 766
107 Put - - - - UNCH CAB 0 205
108 Put - - - - UNCH CAB 0 991
109 Put - - - - UNCH CAB 0 387
110 Put .025 .025 .010 - UNCH CAB 91 1,954
111 Put - - - - UNCH CAB 0 723
112 Put .025 .050 .025 - -.025 CAB 121 1,916
113 Put .025 .025 .025 - UNCH .025 2 707
114 Put .050 .050 .025 - UNCH .025 109 1,793
115 Put .075 .075 .050 - -.025 .025 169 1,346
116 Put .075 .075 .050 - -.025 .050 35 2,577
117 Put .150 .150 .075 - -.050 .075 10 1,086
118 Put .175 .200 .100 - -.075 .100 626 2,709
119 Put .275 .275 .175A - -.100 .175 21 1,101
120 Put .400 .425 .225 - -.175 .250 152 1,843
121 Put .600 .650 .350 - -.300 .350 130 605
122 Put .750 .950B .500 - -.400 .525 365 1,552
123 Put 1.250 1.325B .725A - -.525 .775 196 337
124 Put 1.725 1.725 1.075 - -.675 1.125 177 1,221
125 Put 1.650 2.400B 1.525 - -.775 1.600 60 886
126 Put 2.950 3.100B 2.100A - -.875 2.175 397 796
127 Put - 3.900B 2.775A - -.950 2.875 0 391
128 Put 4.800 4.800 3.575A - -1.050 3.650 10 669
129 Put - 5.675B 4.425A - -1.075 4.525 0 147
130 Put - 6.575B 5.350A - -1.125 5.425 0 303
131 Put - 7.600B 6.300A - -1.150 6.375 0 140
132 Put - 8.525B 7.275A - -1.175 7.325 0 68
133 Put - 9.500B 8.225A - -1.150 8.325 0 68
134 Put - - 9.200A - -1.175 9.300 0 20
135 Put - 11.500B 10.175A - -1.150 10.300 0 12
136 Put - 12.500B 11.225A - -1.175 11.275 0 10
137 Put - 13.475B 12.225A - -1.175 12.275 0 5
138 Put - 14.500B 13.250A - -1.175 13.275 0 5
139 Put - 15.500B 14.250A - -1.175 14.275 0 10
140 Put - 16.525B 15.225A - -1.175 15.275 0 2
141 Put - 17.500B 16.250A - -1.175 16.275 0 8
142 Put - 18.550B 17.175A - -1.175 17.275 0 0
143 Put - 19.550B 18.150A - -1.175 18.275 0 0
144 Put - 20.500B 19.250A - -1.175 19.275 0 5
145 Put - 21.475B 20.200A - -1.175 20.275 0 0
146 Put - 22.475B 21.225A - -1.175 21.275 0 0
147 Put - 23.500B 22.250A - -1.175 22.275 0 0
148 Put - 24.475B 23.225A - -1.175 23.275 0 0
149 Put - - 24.275A - -1.175 24.275 0 0
150 Put - - 25.275A - -1.175 25.275 0 0
151 Put - - 26.275A - -1.175 26.275 0 0
152 Put - - 27.275A - -1.175 27.275 0 0
153 Put - - 28.275A - -1.175 28.275 0 0
154 Put - - 29.275A - -1.175 29.275 0 0
155 Put - - 30.275A - -1.175 30.275 0 0
156 Put - - 31.275A - -1.175 31.275 0 0
157 Put - - 32.275A - -1.175 32.275 0 0
158 Put - - 33.275A - -1.175 33.275 0 0
159 Put - - 34.275A - -1.175 34.275 0 0
160 Put - - 35.275A - -1.175 35.275 0 0
161 Put - - 36.275A - -1.175 36.275 0 0
162 Put - - 37.275A - -1.175 37.275 0 0
163 Put - - 38.275A - -1.175 38.275 0 0
164 Put - - 39.275A - -1.175 39.275 0 0
165 Put - - 40.275A - -1.175 40.275 0 0
166 Put - - 41.275A - -1.175 41.275 0 0
168 Put - - 43.300A - -1.175 43.275 0 0
170 Put - - 45.300A - -1.175 45.275 0 0
172 Put - - 47.300A - -1.175 47.275 0 0
174 Put - - 49.300A - -1.175 49.275 0 0
176 Put - - 51.300A - -1.175 51.275 0 0
178 Put - - 53.300A - -1.175 53.275 0 0
180 Put - - 55.300A - -1.175 55.275 0 0
182 Put - - 57.300A - -1.175 57.275 0 0
184 Put - - 59.300A - -1.175 59.275 0 0
186 Put - - 61.300A - -1.175 61.275 0 0
188 Put - - 63.300A - -1.175 63.275 0 0
190 Put - - 65.300A - -1.175 65.275 0 0
192 Put - - 67.300A - -1.175 67.275 0 0
194 Put - - 69.300A - -1.175 69.275 0 0
196 Put - - 71.300A - -1.175 71.275 0 0
198 Put - - 73.300A - -1.175 73.275 0 0
Total 6,121 58,594