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 - 72.425B 71.125A - -.050 71.900 0 0
52 Call - 70.425B 69.125A - -.050 69.900 0 0
54 Call - 68.425B 67.125A - -.050 67.900 0 0
56 Call - 66.425B 65.125A - -.050 65.900 0 0
58 Call - 64.425B 63.125A - -.050 63.900 0 1
60 Call - 62.425B 61.125A - -.050 61.900 0 0
62 Call - 60.425B 59.125A - -.050 59.900 0 0
64 Call - 58.425B 57.125A - -.050 57.900 0 0
66 Call - 56.425B 55.125A - -.050 55.900 0 0
68 Call - 54.425B 53.125A - -.050 53.900 0 0
70 Call - 52.425B 51.125A - -.050 51.900 0 0
72 Call - 50.425B 49.125A - -.050 49.900 0 0
74 Call - 48.425B 47.125A - -.050 47.900 0 0
76 Call - 46.425B 45.125A - -.050 45.900 0 0
78 Call - 44.425B 43.125A - -.050 43.900 0 0
80 Call - 42.425B 41.125A - -.050 41.900 0 0
82 Call - 40.425B 39.125A - -.050 39.900 0 0
83 Call - 39.425B 38.125A - -.050 38.900 0 0
84 Call - 38.425B 37.125A - -.050 37.900 0 0
85 Call - 37.425B 36.075A - -.050 36.900 0 0
86 Call - 36.475B 35.075A - -.050 35.900 0 0
87 Call - 35.475B 34.075A - -.050 34.900 0 0
88 Call - 34.475B 33.075A - -.050 33.900 0 0
89 Call - 33.475B 32.075A - -.050 32.900 0 0
90 Call - 32.475B 31.075A - -.050 31.900 0 0
91 Call - 31.475B 30.075A - -.050 30.900 0 0
92 Call - 30.475B 29.075A - -.050 29.900 0 0
93 Call - 29.475B 28.075A - -.050 28.900 0 0
94 Call - 28.475B 27.075A - -.050 27.900 0 0
95 Call - 27.475B 26.075A - -.050 26.900 0 0
96 Call - 26.475B 25.125A - -.050 25.900 0 0
97 Call - 25.475B 24.125A - -.050 24.900 0 0
98 Call - 24.475B 23.125A - -.050 23.900 0 0
99 Call - 23.475B 22.125A - -.050 22.900 0 0
100 Call - 22.475B 21.125A - -.050 21.900 0 1
101 Call - 21.475B 20.050A - -.050 20.900 0 0
102 Call - 20.525B 19.125A - -.050 19.900 0 10
103 Call - 19.575B 18.000A - -.050 18.900 0 1
104 Call - 18.550B 17.100A - -.050 17.900 0 59
105 Call - 17.525B 16.000A - -.050 16.900 0 10
106 Call - 16.575B 15.125A - -.050 15.900 0 58
107 Call - 15.475B 14.125A - -.050 14.900 0 52
108 Call - 14.525B 13.125A - -.050 13.900 0 71
109 Call - 13.525B 12.125A - -.050 12.900 0 37
110 Call - 12.500B 11.125A - -.050 11.925 14 345
111 Call - 11.500B 10.150A - -.050 10.925 0 46
112 Call - 10.550B 9.050A - -.050 9.950 3 459
113 Call - 9.575B 8.175A - -.050 8.975 0 44
114 Call - 8.625B 7.200A - -.075 8.000 0 501
115 Call - 7.675B 6.200A - -.075 7.050 0 172
116 Call 6.175 6.700B 5.300A - -.075 6.125 15 740
117 Call 5.350 5.800B 4.450A - -.050 5.225 20 486
118 Call 4.850 4.950B 3.650A - -.050 4.375 105 1,000
119 Call 3.675 4.100B 2.900A - -.050 3.575 92 942
120 Call 2.875 3.350B 2.250A - -.050 2.850 26 1,744
121 Call 2.650 2.725 1.700A - -.050 2.200 118 1,131
122 Call 1.650 2.125 1.200 - -.050 1.650 493 1,836
123 Call 1.350 1.550B .875A - -.050 1.200 98 1,305
124 Call .900 1.125 .600A .875 -.050 .850 190 2,216
125 Call .625 .825 .425A - -.050 .575 64 1,126
126 Call .425 .550B .300 - -.050 .375 55 1,258
127 Call .375 .375 .200 - -.050 .250 56 583
128 Call .175 .250 .125A - -.025 .175 22 1,645
129 Call .150 .150 .100A - -.050 .100 4 318
130 Call .100 .100 .075 .075 -.025 .075 9 2,073
131 Call .050 .050 .050 - -.025 .050 19 282
132 Call - - - - -.025 .025 0 1,009
133 Call - - - - UNCH .025 15 509
134 Call - - - - UNCH .025 0 1,059
135 Call - - - - -.025 CAB 0 481
136 Call - - - - -.025 CAB 0 869
137 Call - - - - UNCH CAB 0 80
138 Call - - - - UNCH CAB 0 825
139 Call - - - - UNCH CAB 0 118
140 Call .025 .025 .010A - UNCH CAB 5 246
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 14 430
99 Put - - - - UNCH CAB 0 50
100 Put - - - - UNCH CAB 3 782
101 Put - - - - UNCH CAB 0 178
102 Put - - - - UNCH CAB 0 636
103 Put - - - - UNCH CAB 0 151
104 Put CAB CAB CAB CAB UNCH CAB 109 780
105 Put - - - - UNCH CAB 0 218
106 Put - - - - UNCH CAB 0 766
107 Put - - - - UNCH CAB 0 205
108 Put .025 .025 .025 .025 UNCH CAB 0 996
109 Put .025 .025 .025 - UNCH .025 11 401
110 Put - - - - UNCH .025 0 1,955
111 Put - - - - -.025 .025 0 723
112 Put .050 .100 .050 - UNCH .050 125 1,927
113 Put - - - - UNCH .075 1 775
114 Put .125 .175 .100A - -.025 .100 29 1,809
115 Put .150 .200 .150 - -.025 .150 22 1,365
116 Put .200 .325 .175 - -.025 .225 60 2,544
117 Put .300 .425B .275 - -.025 .325 35 1,133
118 Put .450 .650 .375 - UNCH .475 150 2,737
119 Put .550 .900B .550 .650 UNCH .675 117 1,128
120 Put .975 1.275B .750 - UNCH .950 272 1,816
121 Put 1.150 1.725B 1.100A - UNCH 1.300 143 514
122 Put 1.625 2.250B 1.475A - UNCH 1.750 113 1,398
123 Put 1.925 2.875B 1.925 - UNCH 2.300 31 335
124 Put 2.725 3.600B 2.525A - UNCH 2.950 8 1,200
125 Put - 4.400B 3.200A - UNCH 3.675 0 882
126 Put - 5.275B 3.950A - UNCH 4.475 0 797
127 Put - 6.175B 4.800A - UNCH 5.350 0 391
128 Put 5.625 7.050B 5.625 - UNCH 6.250 10 669
129 Put - 8.000B 6.625A - UNCH 7.200 0 147
130 Put - 9.050B 7.575A - +.025 8.175 0 306
131 Put 8.850 9.950B 8.500A - +.025 9.150 3 140
132 Put - 10.925B 9.500A - +.025 10.125 0 68
133 Put - 11.900B 10.550A - +.050 11.125 0 68
134 Put - 12.900B 11.525A - +.025 12.100 0 20
135 Put - 13.900B 12.500A - +.025 13.100 0 12
136 Put - 14.875B 13.475A - +.050 14.100 0 10
137 Put - 16.000B 14.525A - +.050 15.100 0 5
138 Put - 16.900B 15.500A - +.050 16.100 0 5
139 Put - 18.000B 16.500A - +.050 17.100 0 10
140 Put - 18.875B 17.425A - +.050 18.100 0 2
141 Put - 19.950B 18.500A - +.050 19.100 0 8
142 Put - 20.875B 19.450A - +.050 20.100 0 0
143 Put - 21.875B 20.425A - +.050 21.100 0 0
144 Put - 22.875B 21.500A - +.050 22.100 0 5
145 Put - 23.875B 22.475A - +.050 23.100 0 0
146 Put - 24.875B 23.525A - +.050 24.100 0 0
147 Put - 25.875B 24.500A - +.050 25.100 0 0
148 Put - 26.875B 25.475A - +.050 26.100 0 0
149 Put - 27.875B 26.525A - +.050 27.100 0 0
150 Put - 28.875B 27.525A - +.050 28.100 0 0
151 Put - 29.875B 28.525A - +.050 29.100 0 0
152 Put - 30.875B 29.525A - +.050 30.100 0 0
153 Put - 31.875B 30.525A - +.050 31.100 0 0
154 Put - 32.875B 31.525A - +.050 32.100 0 0
155 Put - 33.875B 32.525A - +.050 33.100 0 0
156 Put - 34.875B 33.525A - +.050 34.100 0 0
157 Put - 35.875B 34.525A - +.050 35.100 0 0
158 Put - 36.875B 35.525A - +.050 36.100 0 0
159 Put - 37.875B 36.525A - +.050 37.100 0 0
160 Put - 38.875B 37.525A - +.050 38.100 0 0
161 Put - 39.875B 38.525A - +.050 39.100 0 0
162 Put - 40.875B 39.525A - +.050 40.100 0 0
163 Put - 41.875B 40.525A - +.050 41.100 0 0
164 Put - 42.875B 41.525A - +.050 42.100 0 0
165 Put - 43.875B 42.525A - +.050 43.100 0 0
166 Put - 44.875B 43.525A - +.050 44.100 0 0
168 Put - 46.875B 45.525A - +.050 46.100 0 0
170 Put - 48.875B 47.525A - +.050 48.100 0 0
172 Put - 50.875B 49.525A - +.050 50.100 0 0
174 Put - 52.875B 51.525A - +.050 52.100 0 0
176 Put - 54.875B 53.575A - +.050 54.100 0 0
178 Put - 56.875B 55.575A - +.050 56.100 0 0
180 Put - 58.875B 57.575A - +.050 58.100 0 0
182 Put - 60.875B 59.575A - +.050 60.100 0 0
184 Put - 62.875B 61.575A - +.050 62.100 0 0
186 Put - 64.875B 63.575A - +.050 64.100 0 0
188 Put - 66.875B 65.575A - +.050 66.100 0 0
190 Put - 68.875B 67.575A - +.050 68.100 0 0
192 Put - 70.875B 69.575A - +.050 70.100 0 0
194 Put - 72.875B 71.575A - +.050 72.100 0 0
196 Put - 74.875B 73.575A - +.050 74.100 0 0
198 Put - 76.875B 75.575A - +.050 76.100 0 0
Total 2,679 59,128