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
52 Call - - - - +.225 63.625 0 0
54 Call - - - - +.225 61.625 0 0
56 Call - - - - +.225 59.625 0 0
58 Call - - - - +.225 57.625 0 0
60 Call - - - - +.225 55.625 0 0
62 Call - - - - +.225 53.625 0 0
64 Call - - - - +.225 51.625 0 0
66 Call - - - - +.225 49.625 0 0
68 Call - - - - +.225 47.625 0 0
70 Call - - - - +.225 45.625 0 0
72 Call - - - - +.225 43.625 0 0
74 Call - - - - +.225 41.625 0 0
76 Call - - - - +.225 39.625 0 0
78 Call - - - - +.225 37.625 0 0
80 Call - - - - +.225 35.625 0 0
82 Call - - - - +.225 33.625 0 0
84 Call - - - - +.225 31.650 0 0
85 Call - - - - +.225 30.675 0 0
86 Call - - - - +.225 29.700 0 1
87 Call - - - - +.225 28.725 0 0
88 Call - - - - +.225 27.750 0 0
89 Call - - - - +.225 26.800 0 0
90 Call - - - - +.225 25.850 0 1
91 Call - - - - +.200 24.875 0 0
92 Call - - - - +.200 23.925 0 1
93 Call - - - - +.225 23.000 0 0
94 Call - - - - +.200 22.050 0 0
95 Call - - - - +.200 21.125 0 0
96 Call - - - - +.200 20.200 0 0
97 Call - - - - +.200 19.300 0 0
98 Call - - - - +.175 18.375 0 0
99 Call - - - - +.175 17.500 0 0
100 Call - - 16.325A - +.175 16.625 0 0
101 Call - - 15.475A - +.175 15.750 0 0
102 Call - - 14.650A - +.175 14.900 0 4
103 Call - - 13.850A - +.150 14.050 0 0
104 Call - - 13.025A - +.150 13.225 0 27
105 Call - - 12.250A - +.125 12.425 0 0
106 Call - - 11.400A - +.125 11.625 0 55
107 Call - - 10.650A - +.100 10.850 0 0
108 Call - - 9.925A - +.100 10.100 0 100
109 Call - - 9.200A - +.075 9.375 0 0
110 Call - - 8.425A - +.075 8.675 0 1,314
111 Call - - 7.775A - +.050 7.975 0 0
112 Call - - 7.125A - +.025 7.300 0 322
113 Call - - 6.500A - +.025 6.675 0 40
114 Call - - 5.725A - +.025 6.050 0 851
115 Call 5.200 5.350 5.125A 5.250 UNCH 5.450 20 5
116 Call 4.850 4.850 4.575A - UNCH 4.875 7 791
117 Call - - 4.025A - UNCH 4.325 0 20
118 Call 3.525 3.750B 3.525 - -.025 3.800 13 1,039
119 Call 3.025 3.250B 3.025 - -.025 3.300 20 12
120 Call 2.725 2.825B 2.650 - -.025 2.850 16 2,181
121 Call - - 2.250A - -.025 2.425 0 16
122 Call 1.950 2.000 1.875 - -.050 2.025 58 1,126
123 Call - - 1.600A - -.050 1.675 10 10
124 Call 1.375 1.375 1.300A - -.050 1.375 12 1,047
125 Call - - 1.075A - -.050 1.125 8 5
126 Call - - .875A - -.025 .925 0 467
127 Call - - .725A - -.025 .750 0 39
128 Call .550 .575B .550 - -.025 .600 25 126
129 Call - - .475A - UNCH .500 0 31
130 Call - - - - UNCH .400 0 138
131 Call - - - - UNCH .325 0 15
132 Call - - - - -.025 .250 0 83
133 Call - - - - -.025 .200 0 0
134 Call - - - - -.025 .150 0 13
135 Call - - - - -.025 .125 0 0
136 Call - - - - -.025 .100 0 24
137 Call - - - - -.025 .075 0 0
138 Call - - - - -.025 .050 0 22
139 Call - - - - UNCH .050 0 0
140 Call - - - - UNCH .025 0 38
141 Call - - - - UNCH .025 0 0
142 Call - - - - UNCH .025 0 2
143 Call - .025B - - +.025 .025 0 0
144 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 6
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
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 .025 0 0
76 Put - - - - UNCH .025 0 3
78 Put - - - - UNCH .050 0 5
80 Put - - - - -.025 .050 0 26
82 Put - - - - -.025 .075 0 0
84 Put - - - - UNCH .125 0 4
85 Put - - - - UNCH .150 0 0
86 Put - - - - UNCH .175 0 4
87 Put - - - - UNCH .200 0 0
88 Put - - - - UNCH .250 0 115
89 Put - - - - UNCH .275 0 0
90 Put - - - - UNCH .325 0 388
91 Put - - - - UNCH .375 0 0
92 Put - - - - UNCH .425 0 364
93 Put .500 .500 .475A - UNCH .475 10 0
94 Put - - - - -.025 .525 0 135
95 Put - - - - -.025 .600 0 0
96 Put .750 .750 .700A - -.025 .675 3 797
97 Put - - .775A - -.050 .750 0 13
98 Put .850 .850 .850 - -.050 .850 20 520
99 Put - - .975A - -.050 .950 0 11
100 Put - - 1.075A - -.050 1.075 16 2,900
101 Put 1.250 1.250 1.200 - -.050 1.200 33 16
102 Put 1.400 1.450B 1.350A - -.050 1.350 23 2,151
103 Put 1.500 1.600B 1.500 - -.075 1.500 10 30
104 Put 1.750 1.800B 1.675A - -.075 1.675 46 1,334
105 Put - 2.000B 1.875A - -.100 1.850 3 14
106 Put - 2.225B 2.075A - -.125 2.050 33 1,120
107 Put - 2.475B 2.300A - -.125 2.275 0 19
108 Put 2.575 2.725B 2.550A - -.125 2.525 22 918
109 Put - 3.025B 2.800A - -.125 2.800 0 46
110 Put 3.125 3.325B 3.100A - -.150 3.075 31 2,258
111 Put - 3.650B 3.425A - -.175 3.375 10 24
112 Put 3.950 4.000B 3.725A - -.200 3.700 34 1,636
113 Put 4.250 4.375B 4.125A - -.200 4.050 9 71
114 Put 4.425 4.750B 4.425 - -.225 4.425 14 797
115 Put 5.150 5.175B 4.850A - -.225 4.825 55 53
116 Put - 5.600B 5.275A - -.225 5.250 0 491
117 Put - 6.075B 5.750A - -.225 5.700 0 25
118 Put - - 6.200A - -.225 6.175 0 495
119 Put - 6.925B 6.875A - -.225 6.675 0 0
120 Put - 7.475B 7.425A - -.250 7.200 0 23
121 Put - - 8.000A - -.250 7.775 0 0
122 Put - - - - -.250 8.375 0 0
123 Put - - - - -.275 9.025 0 0
124 Put - - - - -.275 9.700 0 0
125 Put - - - - -.275 10.450 0 0
126 Put - - - - -.275 11.225 0 0
127 Put - - - - -.250 12.050 0 0
128 Put - - - - -.225 12.925 0 0
129 Put - - - - -.225 13.800 0 0
130 Put - - - - -.225 14.700 0 0
131 Put - - - - -.225 15.625 0 0
132 Put - - - - -.250 16.550 0 0
133 Put - - - - -.250 17.500 0 0
134 Put - - - - -.250 18.450 0 0
135 Put - - - - -.250 19.425 0 0
136 Put - - - - -.250 20.400 0 0
137 Put - - - - -.225 21.400 0 0
138 Put - - - - -.225 22.375 0 0
139 Put - - - - -.225 23.375 0 0
140 Put - - - - -.225 24.375 0 0
141 Put - - - - -.225 25.375 0 0
142 Put - - - - -.225 26.375 0 0
143 Put - - - - -.225 27.375 0 0
144 Put - - - - -.225 28.375 0 0
146 Put - - - - -.225 30.375 0 0
148 Put - - - - -.225 32.375 0 0
150 Put - - - - -.225 34.375 0 0
152 Put - - - - -.225 36.375 0 0
154 Put - - - - -.225 38.375 0 0
156 Put - - - - -.225 40.375 0 0
158 Put - - - - -.225 42.375 0 0
160 Put - - - - -.225 44.375 0 0
162 Put - - - - -.225 46.375 0 0
164 Put - - - - -.225 48.375 0 0
166 Put - - - - -.225 50.375 0 0
168 Put - - - - -.225 52.375 0 0
170 Put - - - - -.225 54.375 0 0
172 Put - - - - -.225 56.375 0 0
174 Put - - - - -.225 58.375 0 0
176 Put - - - - -.225 60.375 0 0
Total 561 26,778