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 - 69.625B - - +.775 69.150 0 0
52 Call - 67.625B - - +.775 67.150 0 0
54 Call - 65.625B - - +.775 65.150 0 0
56 Call - 63.625B - - +.775 63.150 0 0
58 Call - 61.650B - - +.775 61.150 0 1
60 Call - 59.650B - - +.775 59.150 0 0
62 Call - 57.650B - - +.775 57.150 0 0
64 Call - 55.650B - - +.775 55.150 0 0
66 Call - 53.650B - - +.775 53.150 0 0
68 Call - 51.650B - - +.775 51.150 0 0
70 Call - 49.650B - - +.775 49.150 0 0
72 Call - 47.650B - - +.775 47.150 0 0
74 Call - 45.650B - - +.775 45.150 0 0
76 Call - 43.650B - - +.775 43.150 0 0
78 Call - 41.650B - - +.775 41.150 0 0
80 Call - 39.650B - - +.775 39.150 0 0
82 Call - 37.650B - - +.775 37.150 0 0
83 Call - 36.650B - - +.775 36.150 0 0
84 Call - 35.650B - - +.775 35.150 0 0
85 Call - 34.650B - - +.775 34.150 0 0
86 Call - 33.650B - - +.775 33.150 0 0
87 Call - 32.650B - - +.775 32.150 0 0
88 Call - 31.650B - - +.775 31.150 0 0
89 Call - 30.650B - - +.775 30.150 0 0
90 Call - 29.650B - - +.775 29.150 0 0
91 Call - 28.675B - - +.775 28.150 0 0
92 Call - 27.700B - - +.775 27.150 0 0
93 Call - 26.700B - - +.775 26.150 0 0
94 Call - 25.675B - - +.775 25.150 0 0
95 Call - 24.700B - - +.750 24.150 0 0
96 Call - 23.700B - - +.750 23.150 0 0
97 Call - 22.725B - - +.750 22.175 0 0
98 Call - 21.700B - - +.750 21.175 0 0
99 Call - 20.725B - - +.750 20.200 0 0
100 Call - 19.750B 18.400A - +.725 19.200 0 11
101 Call - 18.800B - - +.725 18.225 0 0
102 Call - 17.800B - - +.700 17.250 0 18
103 Call - 16.875B - - +.725 16.300 0 1
104 Call - 15.900B - - +.700 15.325 0 51
105 Call - 14.925B - - +.700 14.375 0 0
106 Call - 13.950B - - +.675 13.425 0 49
107 Call - 13.025B - - +.675 12.500 0 35
108 Call - 12.125B - - +.650 11.575 0 91
109 Call - 11.225B - - +.625 10.675 0 28
110 Call - 10.350B 9.150A - +.600 9.800 0 353
111 Call - 9.525B - - +.575 8.975 0 46
112 Call - 8.675B - - +.550 8.175 0 470
113 Call - 7.875B 6.825A - +.525 7.400 0 39
114 Call 6.350 7.125B 6.100A - +.500 6.675 4 533
115 Call - 6.425B 5.475A - +.475 6.000 0 95
116 Call 5.050 5.750B 4.850A - +.450 5.350 12 628
117 Call 4.725 5.100B 4.275A - +.400 4.725 13 158
118 Call 4.075 4.525B 3.750A - +.375 4.150 88 627
119 Call 3.725 3.975B 3.250A - +.350 3.625 9 333
120 Call 3.050 3.450B 2.775A - +.325 3.125 97 1,558
121 Call 2.600 2.950 2.350A - +.275 2.650 41 605
122 Call 2.050 2.525 1.950A - +.275 2.250 76 1,659
123 Call 1.975 2.100B 1.625A - +.225 1.875 17 512
124 Call 1.550 1.775 1.500 - +.175 1.525 58 2,073
125 Call 1.250 1.450B 1.225 - +.150 1.250 136 866
126 Call .975 1.175B .900A - +.100 1.000 141 1,521
127 Call .775 .950B .775 - +.100 .825 28 468
128 Call .700 .775B .650 - +.075 .650 27 1,907
129 Call .575 .600 .525A - +.050 .525 9 286
130 Call .425 .475 .425 - +.050 .425 20 2,051
131 Call .375 .375 .350A - +.050 .350 9 234
132 Call .250 .300 .250 - +.025 .275 18 1,069
133 Call - .250B - - +.025 .225 20 490
134 Call - .200B - - +.025 .175 10 906
135 Call - .150B - - +.025 .150 0 443
136 Call - .125B - - +.025 .125 0 811
137 Call .100 .100 .100 - +.025 .100 11 89
138 Call - - - - UNCH .075 0 783
139 Call - - - - UNCH .050 0 118
140 Call - - - - UNCH .050 0 246
141 Call - - - - UNCH .050 0 104
142 Call - - - - UNCH .025 0 131
143 Call - - - - UNCH .025 0 72
144 Call - - - - UNCH .025 0 144
145 Call - - - - UNCH .025 0 44
146 Call - - - - UNCH .025 0 53
147 Call - - - - UNCH .025 0 41
148 Call - - - - UNCH .025 0 75
149 Call - - - - UNCH .025 0 11
150 Call - - - - UNCH .025 0 6
151 Call - - - - UNCH .025 0 0
152 Call - - - - +.025 .025 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 - - - - -.025 CAB 0 224
92 Put - - - - -.025 CAB 0 130
93 Put - - - - UNCH .025 0 55
94 Put - - - - UNCH .025 0 468
95 Put - - - - -.025 .025 0 118
96 Put .050 .050 .050 - -.025 .025 8 376
97 Put - - - - -.025 .050 0 294
98 Put - - - - -.025 .050 0 518
99 Put - - .075A - -.025 .075 0 32
100 Put .100 .100 .100 - -.050 .075 4 841
101 Put - - .125A - -.050 .100 0 184
102 Put - - .125A - -.050 .125 0 856
103 Put .150 .150 .150 - -.075 .150 15 127
104 Put .175 .200 .175 - -.075 .200 43 888
105 Put - - .225A - -.075 .250 0 277
106 Put .275 .300B .275 - -.100 .300 1 855
107 Put - - .350A - -.100 .375 5 196
108 Put .475 .475 .425 - -.125 .450 8 1,082
109 Put .575 .575 .500A - -.150 .550 58 357
110 Put .675 .700 .600 - -.175 .675 115 2,126
111 Put - - .775A - -.200 .825 25 567
112 Put 1.100 1.100 .925 1.075 -.225 1.025 167 1,852
113 Put 1.475 1.525B 1.150A - -.225 1.275 3 515
114 Put 1.450 1.575B 1.350 - -.275 1.525 12 1,574
115 Put 1.850 1.900 1.675A - -.300 1.850 123 1,230
116 Put 2.100 2.250 2.000 - -.325 2.200 81 2,900
117 Put 2.550 2.625B 2.350A - -.350 2.600 109 1,135
118 Put 3.125 3.125 2.750A - -.375 3.025 191 3,583
119 Put 3.400 3.550B 3.200A - -.425 3.475 25 932
120 Put 3.875 4.050B 3.650A - -.450 3.975 46 1,726
121 Put 4.500 4.625 4.175A - -.500 4.500 15 443
122 Put 4.900 5.125B 4.725A - -.525 5.075 5 1,491
123 Put 5.675 5.825B 5.325 - -.550 5.700 26 368
124 Put - - 5.975A - -.600 6.375 16 1,539
125 Put 6.850 7.200B 6.650A - -.625 7.100 25 1,037
126 Put - 8.525B 7.400A - -.650 7.850 0 963
127 Put - - 8.175A - -.675 8.650 0 412
128 Put 9.500 9.625B 8.975A - -.700 9.500 1 711
129 Put - - 9.850A - -.725 10.350 0 155
130 Put - - 10.725A - -.725 11.250 2 383
131 Put - - 11.625A - -.725 12.175 0 140
132 Put - - 12.550A - -.750 13.100 0 69
133 Put - - 13.500A - -.750 14.050 0 68
134 Put - - 14.475A - -.725 15.025 0 20
135 Put 16.000 16.025B 15.425A - -.750 15.975 1 23
136 Put - 17.750B 16.375A - -.750 16.950 0 10
137 Put - - 17.325A - -.750 17.925 0 5
138 Put - - 18.350A - -.775 18.900 0 5
139 Put - - 19.325A - -.750 19.900 0 10
140 Put - - 20.375A - -.775 20.875 0 2
141 Put 21.900 21.925B 21.350A - -.775 21.875 4 4
142 Put - - 22.325A - -.775 22.875 0 0
143 Put - - 23.325A - -.775 23.850 0 0
144 Put - - 24.350A - -.775 24.850 0 5
145 Put - - 25.325A - -.775 25.850 0 0
146 Put - - 26.300A - -.775 26.850 0 0
147 Put - - 27.300A - -.775 27.850 0 0
148 Put - - 28.325A - -.775 28.850 0 0
149 Put - - 29.300A - -.775 29.850 0 0
150 Put - - 30.350A - -.775 30.850 0 0
151 Put - - 31.350A - -.775 31.850 0 0
152 Put - - 32.350A - -.775 32.850 0 0
153 Put - - 33.350A - -.775 33.850 0 0
154 Put - - 34.350A - -.775 34.850 0 0
155 Put - - 35.350A - -.775 35.850 0 0
156 Put - - 36.350A - -.775 36.850 0 0
157 Put - - 37.350A - -.775 37.850 0 0
158 Put - - 38.350A - -.775 38.850 0 0
159 Put - - 39.350A - -.775 39.850 0 0
160 Put - - 40.350A - -.775 40.850 0 0
161 Put - - 41.350A - -.775 41.850 0 0
162 Put - - 42.350A - -.775 42.850 0 0
163 Put - - 43.350A - -.775 43.850 0 0
164 Put - - 44.350A - -.775 44.850 0 0
165 Put - - 45.350A - -.775 45.850 0 0
166 Put - - 46.350A - -.775 46.850 0 0
168 Put - - 48.350A - -.775 48.850 0 0
170 Put - - 50.350A - -.775 50.850 0 0
172 Put - - 52.350A - -.775 52.850 0 0
174 Put - - 54.350A - -.775 54.850 0 0
176 Put - - 56.350A - -.775 56.850 0 0
178 Put - - 58.350A - -.775 58.850 0 0
180 Put - - 60.350A - -.775 60.850 0 0
182 Put - - 62.350A - -.775 62.850 0 0
184 Put - - 64.350A - -.775 64.850 0 0
186 Put - - 66.350A - -.775 66.850 0 0
188 Put - - 68.350A - -.775 68.850 0 0
190 Put - - 70.350A - -.775 70.850 0 0
192 Put - - 72.350A - -.775 72.850 0 0
194 Put - - 74.350A - -.775 74.850 0 0
196 Put - - 76.350A - -.775 76.850 0 0
198 Put - - 78.350A - -.775 78.850 0 0
Total 1,978 57,388