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
48 Call - - - - UNCH 68.800 0 0
50 Call - - - - UNCH 66.800 0 0
52 Call - - - - UNCH 64.800 0 0
54 Call - - - - UNCH 62.800 0 0
56 Call - - - - UNCH 60.800 0 0
58 Call - - - - UNCH 58.800 0 0
60 Call - - - - UNCH 56.800 0 0
62 Call - - - - UNCH 54.800 0 0
64 Call - - - - UNCH 52.800 0 0
66 Call - - - - UNCH 50.800 0 0
68 Call - - - - UNCH 48.800 0 0
70 Call - - - - UNCH 46.800 0 0
72 Call - - - - UNCH 44.800 0 0
74 Call - - - - UNCH 42.800 0 0
76 Call - - - - UNCH 40.800 0 0
78 Call - - - - UNCH 38.800 0 0
80 Call - - - - UNCH 36.800 0 0
82 Call - - 34.350A - UNCH 34.800 0 0
84 Call - - 32.375A - UNCH 32.800 0 0
85 Call - - 31.400A - UNCH 31.800 0 0
86 Call - - 30.375A - UNCH 30.825 0 0
87 Call - - 29.400A - UNCH 29.825 0 0
88 Call - - 28.425A - -.025 28.825 0 0
89 Call - - 27.425A - UNCH 27.850 0 0
90 Call - - 26.450A - -.025 26.850 0 0
91 Call - - 25.425A - -.025 25.875 0 0
92 Call - - 24.450A - -.050 24.875 0 0
93 Call - - 23.475A - -.025 23.900 0 0
94 Call - - 22.500A - -.025 22.925 0 0
95 Call - - 21.575A - -.025 21.950 0 0
96 Call - - 20.600A - UNCH 21.000 0 0
97 Call - - 19.650A - -.025 20.025 0 0
98 Call - - 18.650A - -.025 19.075 0 13
99 Call - - 17.775A - -.025 18.125 0 0
100 Call - - 16.800A - UNCH 17.200 0 0
101 Call - - 15.875A - UNCH 16.275 0 0
102 Call - - 15.000A - UNCH 15.375 0 0
103 Call - - 14.100A - UNCH 14.475 0 0
104 Call - - 13.250A - UNCH 13.600 0 9
105 Call - - 12.375A - UNCH 12.750 0 0
106 Call - - 11.550A - +.025 11.925 0 94
107 Call - - 10.700A - UNCH 11.100 0 0
108 Call - - 9.875A - UNCH 10.300 0 103
109 Call - - 9.225A - +.025 9.550 0 12
110 Call - - 8.400A - +.025 8.800 0 180
111 Call - - 7.775A - UNCH 8.075 0 22
112 Call - - 7.025A - +.025 7.400 0 588
113 Call - - 6.400A - UNCH 6.725 0 128
114 Call - - 5.700A - UNCH 6.100 0 492
115 Call - - 5.150A - UNCH 5.475 0 422
116 Call 4.800 4.950B 4.575A - UNCH 4.900 76 1,341
117 Call 4.300 4.375B 4.025A - UNCH 4.350 39 372
118 Call 3.850 3.850 3.525A - -.025 3.800 127 2,221
119 Call 3.100 3.350B 3.050A - UNCH 3.325 2 186
120 Call 2.900 2.900 2.625A - UNCH 2.850 64 4,874
121 Call 2.400 2.450B 2.200A - UNCH 2.425 11 350
122 Call 2.025 2.075 1.850A - -.025 2.025 75 2,460
123 Call 1.700 1.700 1.525A - UNCH 1.700 196 729
124 Call 1.400 1.400 1.225 - -.025 1.375 88 1,881
125 Call 1.100 1.125B 1.025 - -.025 1.125 136 1,293
126 Call .850 .875 .825A - -.025 .900 25 948
127 Call - - .650A - -.025 .725 0 155
128 Call .525 .550 .525 - -.025 .575 34 529
129 Call - - .425A - -.025 .450 0 84
130 Call .325 .325 .325 - -.025 .350 1 420
131 Call - - .275A - -.025 .275 0 15
132 Call .200 .200 .200 - -.025 .200 27 155
133 Call - - - - -.025 .150 0 11
134 Call - - - - UNCH .125 0 103
135 Call - - - - UNCH .100 0 19
136 Call - - - - UNCH .075 5 54
137 Call - - - - UNCH .050 0 0
138 Call - - - - UNCH .025 0 30
139 Call - - - - UNCH .025 0 0
140 Call - - - - UNCH .025 0 6
141 Call - - - - UNCH CAB 0 1
142 Call - - - - UNCH CAB 0 21
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 4
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 4
150 Call - - - - UNCH CAB 0 5
152 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
156 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
48 Put - - - - 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 4
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 - - - - +.025 .025 0 0
76 Put - - - - +.025 .025 0 50
78 Put - - - - +.025 .025 0 0
80 Put - - - - UNCH .025 0 3
82 Put - - - - +.025 .050 0 0
84 Put - - - - UNCH .050 0 42
85 Put - - - - UNCH .050 0 45
86 Put - - - - UNCH .075 0 28
87 Put - - - - UNCH .075 0 0
88 Put - - - - -.025 .075 0 51
89 Put - - - - -.025 .100 0 2
90 Put .100 .100 .100 - -.025 .100 22 83
91 Put - - - - -.025 .125 0 20
92 Put - - - - -.025 .150 0 261
93 Put - - .175A - -.025 .175 0 12
94 Put - - .200A - -.025 .200 5 180
95 Put - - - - -.025 .225 0 72
96 Put - - - - -.025 .250 0 258
97 Put .325 .325 .300A - UNCH .300 17 35
98 Put - - - - -.025 .325 5 495
99 Put - - - - -.025 .375 0 21
100 Put - .475B - - UNCH .450 98 1,764
101 Put - .550B - - UNCH .525 0 107
102 Put .625 .650B .625 - UNCH .625 1 1,232
103 Put - .750B - - UNCH .725 0 369
104 Put .925 .925 .825A - UNCH .850 226 2,205
105 Put .950 1.050 .950 - -.025 .975 70 794
106 Put 1.225 1.225 1.125A - UNCH 1.150 13 1,407
107 Put 1.250 1.400B 1.250 - UNCH 1.325 2 866
108 Put 1.550 1.650 1.475 - +.025 1.550 206 2,068
109 Put 1.875 1.875 1.700A - +.025 1.775 26 881
110 Put 2.000 2.175 1.950A - +.025 2.025 667 5,227
111 Put 2.225 2.450B 2.225 - UNCH 2.300 38 315
112 Put 2.575 2.775 2.550 - UNCH 2.600 262 2,941
113 Put 2.925 3.125B 2.875A - +.025 2.950 6 536
114 Put 3.300 3.550 3.225A 3.300 UNCH 3.300 212 3,394
115 Put 3.675 3.925B 3.625A - -.025 3.675 351 897
116 Put 4.100 4.400 4.050 - UNCH 4.100 282 2,068
117 Put 4.550 4.825B 4.475A - UNCH 4.550 3 565
118 Put - 5.300B 4.950A - -.025 5.000 0 860
119 Put 5.425 5.825B 5.425 - -.025 5.500 9 33
120 Put - 6.300B 5.950A - UNCH 6.050 53 1,053
121 Put - 6.850B 6.525A - -.025 6.600 0 9
122 Put - 7.475B 7.175A - UNCH 7.225 0 79
123 Put - 8.125B 7.825A - UNCH 7.875 0 5
124 Put - 8.925B 8.525A - -.025 8.550 0 15
125 Put - 9.675B 9.275A - -.025 9.300 0 2
126 Put - 10.400B 10.050A - -.025 10.075 0 3
127 Put - 11.250B 10.900A - -.050 10.875 0 0
128 Put - 12.100B - - -.050 11.725 0 0
129 Put - 12.975B - - UNCH 12.625 0 0
130 Put - 13.900B - - UNCH 13.525 0 0
131 Put - 14.850B - - -.025 14.425 0 0
132 Put - 15.800B - - UNCH 15.375 0 0
133 Put - 16.750B - - UNCH 16.325 0 0
134 Put - 17.725B - - UNCH 17.275 0 0
135 Put - 18.675B - - UNCH 18.250 0 0
136 Put - 19.675B - - UNCH 19.225 0 0
137 Put - 20.650B - - -.025 20.200 0 0
138 Put - 21.625B - - UNCH 21.200 0 0
139 Put - 22.650B - - UNCH 22.200 0 0
140 Put - 23.625B - - UNCH 23.200 0 0
141 Put - 24.625B - - UNCH 24.200 0 0
142 Put - 25.650B - - UNCH 25.200 0 0
143 Put - 26.625B - - UNCH 26.200 0 0
144 Put - 27.600B - - UNCH 27.200 0 0
145 Put - 28.650B - - UNCH 28.200 0 0
146 Put - 29.625B - - UNCH 29.200 0 0
147 Put - 30.600B - - UNCH 30.200 0 0
148 Put - 31.650B - - UNCH 31.200 0 0
150 Put - 33.600B - - UNCH 33.200 0 0
152 Put - 35.625B - - UNCH 35.200 0 0
154 Put - - - - UNCH 37.200 0 0
156 Put - - - - UNCH 39.200 0 0
158 Put - - - - UNCH 41.200 0 0
160 Put - - - - UNCH 43.200 0 0
162 Put - - - - UNCH 45.200 0 0
164 Put - - - - UNCH 47.200 0 0
166 Put - - - - UNCH 49.200 0 0
168 Put - - - - UNCH 51.200 0 0
170 Put - - - - UNCH 53.200 0 0
172 Put - - - - UNCH 55.200 0 0
174 Put - - - - UNCH 57.200 0 0
176 Put - - - - UNCH 59.200 0 0
178 Put - - - - UNCH 61.200 0 0
180 Put - - - - UNCH 63.200 0 0
182 Put - - - - UNCH 65.200 0 0
Total 3,480 51,691