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 - 71.300B 70.400A - -.775 70.150 0 0
52 Call - 69.300B 68.400A - -.775 68.150 0 0
54 Call - 67.300B 66.400A - -.775 66.150 0 0
56 Call - 65.300B 64.400A - -.775 64.150 0 0
58 Call - 63.300B 62.400A - -.775 62.150 0 0
60 Call - 61.300B 60.400A - -.775 60.150 0 0
62 Call - 59.300B 58.400A - -.775 58.150 0 0
64 Call - 57.300B 56.400A - -.775 56.150 0 0
66 Call - 55.300B 54.400A - -.775 54.150 0 0
68 Call - 53.300B 52.400A - -.775 52.150 0 0
70 Call - 51.300B 50.400A - -.775 50.150 0 0
72 Call - 49.300B 48.400A - -.775 48.150 0 0
74 Call - 47.300B 46.400A - -.775 46.150 0 0
76 Call - 45.300B 44.400A - -.775 44.150 0 0
78 Call - 43.300B 42.400A - -.775 42.150 0 0
80 Call - 41.300B 40.400A - -.775 40.150 0 0
82 Call - 39.375B 38.325A - -.775 38.150 0 0
83 Call - 38.325B 37.350A - -.775 37.150 0 0
84 Call - 37.350B 36.300A - -.775 36.150 0 0
85 Call - 36.375B 35.325A - -.775 35.150 0 0
86 Call - 35.400B 34.350A - -.775 34.150 0 0
87 Call - 34.350B 33.300A - -.775 33.150 0 0
88 Call - 33.375B 32.325A - -.750 32.175 0 0
89 Call - 32.400B 31.350A - -.750 31.175 0 0
90 Call - 31.425B 30.375A - -.775 30.175 0 0
91 Call - 30.375B 29.400A - -.750 29.200 0 0
92 Call - 29.400B 28.350A - -.775 28.200 0 0
93 Call - 28.425B 27.375A - -.750 27.225 0 0
94 Call - 27.450B 26.400A - -.750 26.250 0 0
95 Call - 26.475B 25.425A - -.750 25.275 0 0
96 Call - 25.500B 24.450A - -.750 24.300 0 0
97 Call - 24.525B 23.475A - -.750 23.325 0 0
98 Call - 23.550B 22.575A - -.750 22.350 0 0
99 Call - 22.575B 21.600A - -.750 21.400 0 0
100 Call - 21.600B 20.625A - -.725 20.450 0 10
101 Call - 20.625B 19.675A - -.725 19.500 0 0
102 Call - 19.725B 18.625A - -.700 18.575 0 17
103 Call - 18.775B 17.850A - -.700 17.625 0 0
104 Call - 17.900B 16.825A - -.675 16.725 0 51
105 Call - 16.950B 15.975A - -.675 15.800 0 0
106 Call - 15.975B 15.075A - -.650 14.900 0 55
107 Call - 15.075B 14.175A - -.650 14.025 0 0
108 Call 13.875 14.175B 13.350A - -.650 13.150 4 96
109 Call - 13.350B 12.450A - -.625 12.300 0 0
110 Call - 12.450B 11.550A - -.625 11.475 0 368
111 Call - 11.625B 10.700A - -.625 10.650 0 46
112 Call - 10.875B 10.025A - -.625 9.850 0 477
113 Call - 10.100B 9.175A - -.575 9.100 0 39
114 Call - 9.300B 8.425A - -.575 8.350 1 556
115 Call - 8.575B 7.725A - -.525 7.650 0 68
116 Call - 7.850B 7.025A - -.500 6.950 0 672
117 Call - 7.175B 6.350A - -.475 6.300 0 268
118 Call - 6.475B 5.725A - -.450 5.700 0 536
119 Call 5.500 5.850B 5.125A - -.425 5.100 2 99
120 Call - 5.225B 4.550A - -.425 4.525 1 837
121 Call 4.375 4.675B 4.025A - -.400 4.000 8 189
122 Call - 4.125B 3.525A - -.375 3.500 0 892
123 Call - 3.625B 3.050A - -.375 3.025 0 214
124 Call 3.125 3.125 2.625A - -.325 2.600 8 987
125 Call - 2.700B 2.225A - -.300 2.200 0 686
126 Call 2.200 2.275B 1.900A - -.275 1.850 54 1,066
127 Call - 1.925B 1.575A - -.225 1.550 18 195
128 Call 1.500 1.575B 1.300A - -.200 1.275 39 757
129 Call - 1.300B 1.050A - -.200 1.025 0 91
130 Call .975 1.050B .850 - -.150 .850 7 1,165
131 Call .725 .850B .700A - -.125 .675 25 16
132 Call .625 .675B .550A - -.100 .550 5 270
133 Call - .550B .450A - -.100 .425 0 5
134 Call .450 .450 .375A - -.075 .350 16 155
135 Call - - .300A - -.075 .275 0 17
136 Call - - .250A - -.050 .225 15 140
137 Call - - - - -.050 .175 0 0
138 Call - - .175A - -.050 .150 0 109
139 Call - - .150A - -.050 .125 0 0
140 Call - - - - -.025 .125 0 88
141 Call - - - - -.025 .100 0 0
142 Call - - .100A - -.050 .075 0 8
143 Call - - - - -.025 .075 0 0
144 Call - - - - -.025 .075 0 20
145 Call - - - - -.025 .050 0 9
146 Call - - - - -.025 .050 0 0
147 Call - - - - -.025 .050 0 0
148 Call - - - - UNCH .050 0 0
149 Call - - - - -.025 .025 0 0
150 Call - - - - UNCH .025 0 40
151 Call - - - - UNCH .025 0 0
152 Call - - - - UNCH .025 0 0
154 Call - - - - +.025 .025 0 0
156 Call - - - - +.025 .025 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 5
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
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 - - - - +.025 .025 0 0
80 Put - - - - +.025 .025 0 0
82 Put - - - - +.025 .025 0 130
83 Put - - - - UNCH .025 0 0
84 Put - - - - UNCH .025 0 172
85 Put - - - - +.025 .050 0 10
86 Put - - - - +.025 .050 0 56
87 Put - - - - +.025 .050 0 5
88 Put - - - - +.025 .075 0 67
89 Put - - - - +.025 .075 0 0
90 Put - - - - +.025 .075 0 157
91 Put .075 .075 .075 - +.025 .100 20 204
92 Put - - - - +.025 .125 0 116
93 Put - - - - +.025 .125 0 20
94 Put - - - - +.025 .150 0 422
95 Put - - - - +.025 .175 0 44
96 Put - - - - +.025 .200 0 185
97 Put - - - - +.025 .225 0 33
98 Put .225 .250B .225 - +.050 .275 11 465
99 Put - - - - +.025 .300 0 32
100 Put .300 .350 .300 - +.050 .350 10 859
101 Put - .375B - - +.050 .400 0 177
102 Put - .450B - - +.050 .450 0 1,129
103 Put - .500B - - +.075 .525 0 185
104 Put .550 .575B .525A - +.075 .600 5 1,109
105 Put - .675B - - +.100 .700 0 199
106 Put .700 .775B .675A - +.125 .800 5 892
107 Put .775 .875B .775 - +.150 .925 5 188
108 Put - 1.000B .875A - +.150 1.050 0 1,141
109 Put - 1.150B 1.000A - +.125 1.175 0 362
110 Put 1.150 1.300B 1.125A - +.150 1.350 72 2,020
111 Put - 1.500B 1.300A - +.150 1.525 0 301
112 Put 1.500 1.700B 1.450 - +.150 1.725 21 1,501
113 Put 1.625 1.925B 1.625 - +.200 1.975 12 221
114 Put 2.000 2.225 1.875A - +.225 2.225 51 1,344
115 Put 2.275 2.475B 2.125A - +.225 2.500 10 492
116 Put 2.500 2.775B 2.375 - +.275 2.825 35 2,231
117 Put 2.875 3.150B 2.700A - +.300 3.175 10 237
118 Put 3.225 3.525B 3.000 - +.325 3.550 60 1,632
119 Put - 3.925B 3.375A - +.350 3.950 0 197
120 Put 3.975 4.350B 3.750 - +.350 4.375 33 456
121 Put - 4.825B 4.175A - +.375 4.850 3 46
122 Put 4.575 5.325B 4.575 - +.400 5.350 25 243
123 Put - 5.800B 5.100A - +.425 5.875 0 68
124 Put - 6.325B 5.675A - +.425 6.425 0 27
125 Put - 6.900B 6.225A - +.475 7.050 0 10
126 Put - 7.500B 6.800A - +.500 7.675 0 6
127 Put - 8.250B 7.425A - +.525 8.375 0 0
128 Put - 8.925B 8.125A - +.575 9.100 0 7
129 Put - 9.775B 8.825A - +.575 9.850 0 8
130 Put - 10.550B 9.575A - +.600 10.650 0 19
131 Put - 11.325B 10.500A - +.650 11.500 0 0
132 Put - 12.150B 11.325A - +.650 12.350 0 0
133 Put - 13.050B 12.200A - +.700 13.250 0 0
134 Put - 13.950B 13.100A - +.700 14.150 0 0
135 Put - 14.925B 14.025A - +.725 15.100 0 0
136 Put - 15.900B 14.925A - +.725 16.025 0 0
137 Put - 16.800B 15.750A - +.725 17.000 0 0
138 Put - 17.900B 16.700A - +.750 17.975 0 0
139 Put - 18.750B 17.725A - +.750 18.950 0 0
140 Put - 19.725B 18.750A - +.750 19.925 0 0
141 Put - 20.775B 19.725A - +.750 20.900 0 0
142 Put - 21.750B 20.700A - +.750 21.900 0 0
143 Put - 22.725B 21.675A - +.750 22.875 0 0
144 Put - 23.700B 22.725A - +.750 23.875 0 0
145 Put - 24.675B 23.700A - +.750 24.875 0 0
146 Put - 25.725B 24.675A - +.750 25.850 0 0
147 Put - 26.700B 25.650A - +.750 26.850 0 0
148 Put - 27.675B 26.625A - +.750 27.850 0 0
149 Put - 28.650B 27.675A - +.775 28.850 0 0
150 Put - 29.700B 28.650A - +.775 29.850 0 0
151 Put - 30.675B 29.625A - +.775 30.850 0 0
152 Put - 31.650B 30.675A - +.775 31.850 0 0
154 Put - 33.675B 32.625A - +.775 33.850 0 0
156 Put - 35.700B 34.650A - +.775 35.850 0 0
158 Put - 37.650B 36.675A - +.775 37.850 0 0
160 Put - 39.675B 38.625A - +.775 39.850 0 0
162 Put - 41.700B 40.650A - +.775 41.850 0 0
164 Put - 43.600B 42.700A - +.775 43.850 0 0
166 Put - 45.600B 44.700A - +.775 45.850 0 0
168 Put - 47.600B 46.700A - +.775 47.850 0 0
170 Put - 49.600B 48.700A - +.775 49.850 0 0
172 Put - 51.600B 50.700A - +.775 51.850 0 0
174 Put - 53.600B 52.700A - +.775 53.850 0 0
176 Put - 55.600B 54.700A - +.775 55.850 0 0
178 Put - 57.600B 56.700A - +.775 57.850 0 0
180 Put - 59.600B 58.700A - +.775 59.850 0 0
182 Put - 61.600B 60.700A - +.775 61.850 0 0
Total 591 30,751