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
56 Call - - - - +.675 60.650 0 0
58 Call - - - - +.675 58.650 0 0
60 Call - - - - +.675 56.650 0 0
62 Call - - - - +.675 54.650 0 0
64 Call - - - - +.675 52.650 0 0
66 Call - - - - +.675 50.650 0 0
68 Call - - - - +.675 48.650 0 0
70 Call - - - - +.675 46.650 0 0
72 Call - - - - +.675 44.650 0 0
74 Call - - - - +.675 42.650 0 0
76 Call - - - - +.675 40.650 0 0
78 Call - - - - +.675 38.650 0 0
80 Call - - - - +.675 36.650 0 0
82 Call - - - - +.675 34.650 0 0
83 Call - - - - +.675 33.650 0 0
84 Call - - - - +.675 32.650 0 0
85 Call - - - - +.675 31.650 0 0
86 Call - - - - +.675 30.650 0 0
87 Call - - - - +.675 29.650 0 0
88 Call - - - - +.675 28.650 0 0
89 Call - - - - +.675 27.650 0 0
90 Call - - - - +.675 26.650 0 0
91 Call - - - - +.675 25.650 0 0
92 Call - - - - +.675 24.650 0 0
93 Call - - - - +.675 23.650 0 0
94 Call - - - - +.675 22.650 0 0
95 Call - - - - +.675 21.650 0 0
96 Call - - - - +.675 20.650 0 0
97 Call - 19.875B 17.700A - +.675 19.650 0 0
98 Call - 18.900B 16.725A - +.675 18.650 0 0
99 Call - 17.925B 15.750A - +.675 17.650 0 0
100 Call - 16.875B 14.700A - +.650 16.650 0 0
101 Call - 15.900B 13.725A - +.650 15.650 0 0
102 Call - 14.925B 12.750A - +.650 14.650 0 0
103 Call - 13.950B 11.775A - +.650 13.650 0 0
104 Call - 12.900B 10.800A - +.650 12.675 0 0
105 Call - 11.925B 9.825A - +.625 11.675 0 2
106 Call - 10.950B 8.850A - +.650 10.700 0 21
107 Call - 9.975B 7.875A - +.650 9.725 0 0
108 Call - 9.000B 6.975A - +.650 8.775 0 6
109 Call - 8.025B 6.075A - +.650 7.800 0 0
110 Call - 7.050B 5.175A - +.625 6.850 0 52
111 Call 5.900 6.150B 4.350A - +.625 5.925 15 22
112 Call 3.600 5.250B 3.525A - +.600 5.025 6 326
113 Call - 4.350B 2.775A - +.575 4.175 0 137
114 Call 2.100 3.600B 2.100 - +.500 3.375 16 282
115 Call 2.075 2.925B 1.575A - +.450 2.675 330 438
116 Call 1.550 2.325B 1.125 - +.375 2.050 73 590
117 Call 1.250 1.775B .825A - +.325 1.525 115 500
118 Call .625 1.300B .575A - +.250 1.100 142 297
119 Call .475 .950B .375 - +.200 .775 37 303
120 Call .325 .650 .275A - +.175 .550 66 571
121 Call .225 .450B .175A - +.125 .375 35 370
122 Call .150 .325 .125A - +.100 .275 77 513
123 Call .225 .225 .175A - +.075 .175 5 140
124 Call - .125B - - +.050 .125 0 113
125 Call .050 .075B .050 - +.025 .075 9 30
126 Call - .050B - - +.025 .050 0 56
127 Call .025 .025 .025 - UNCH .025 5 45
128 Call - - - - UNCH .025 0 3
129 Call - - - - -.025 CAB 0 0
130 Call - - - - UNCH CAB 0 5
131 Call - - - - UNCH CAB 0 1
132 Call - - - - UNCH CAB 0 0
133 Call - - - - UNCH CAB 0 76
134 Call - - - - UNCH CAB 0 0
135 Call - - - - UNCH CAB 0 0
136 Call - - - - UNCH CAB 0 0
137 Call - - - - UNCH CAB 0 0
138 Call - - - - UNCH CAB 0 0
139 Call - - - - UNCH CAB 0 5
140 Call - - - - UNCH CAB 0 0
141 Call - - - - UNCH CAB 0 0
142 Call - - - - UNCH CAB 0 0
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 30
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
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
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 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 0
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 0
85 Put - - - - UNCH CAB 0 5
86 Put - - - - UNCH CAB 0 0
87 Put - - - - UNCH CAB 0 0
88 Put - - - - UNCH CAB 0 0
89 Put - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 0
91 Put - - - - UNCH CAB 0 0
92 Put - - - - UNCH CAB 0 0
93 Put - - - - UNCH CAB 0 1
94 Put - - - - UNCH CAB 0 1
95 Put - - - - UNCH CAB 0 0
96 Put - - - - UNCH CAB 0 31
97 Put - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 22
99 Put - - - - -.025 CAB 0 39
100 Put - - - - -.025 CAB 0 34
101 Put - - - - -.025 CAB 0 58
102 Put .050 .050 .025A - -.025 CAB 4 5
103 Put - - - - -.025 .025 0 73
104 Put .075 .075 .050 - -.025 .025 125 87
105 Put - .100B - - -.025 .050 0 140
106 Put - .125B .075A - -.050 .050 0 193
107 Put .125 .175 .100A - -.025 .100 12 263
108 Put .125 .250B .125 - -.025 .125 2 369
109 Put .175 .325B .175 - -.025 .175 1 213
110 Put .300 .425 .225 - -.025 .225 48 235
111 Put .325 .575B .275A - -.050 .275 30 211
112 Put .550 .800 .375A - -.075 .375 79 421
113 Put .750 1.075 .525A - -.100 .525 75 726
114 Put 1.000 1.475 .725 - -.175 .725 110 699
115 Put 1.425 1.950B .975 - -.225 1.025 264 791
116 Put 2.000 2.425B 1.350A - -.300 1.400 185 656
117 Put 2.250 3.100B 1.800A - -.350 1.875 10 413
118 Put 3.400 3.825B 2.325A - -.425 2.450 3 168
119 Put - 4.650B 3.000A - -.475 3.125 0 26
120 Put - 5.475B 3.825A - -.500 3.900 0 20
121 Put - 6.450B 4.575A - -.550 4.725 0 0
122 Put - 7.350B 5.400A - -.575 5.625 0 0
123 Put - 8.325B 6.300A - -.600 6.525 0 0
124 Put - 9.300B 7.275A - -.625 7.475 0 0
125 Put - 10.275B 8.175A - -.650 8.425 0 0
126 Put - 11.325B 9.150A - -.650 9.400 0 0
127 Put - 12.300B 10.125A - -.675 10.375 0 0
128 Put - 13.275B 11.100A - -.675 11.375 0 0
129 Put - 14.250B 12.075A - -.675 12.350 0 0
130 Put - 15.300B 13.125A - -.675 13.350 0 0
131 Put - 16.275B 14.100A - -.675 14.350 0 0
132 Put - 17.250B 15.075A - -.675 15.350 0 0
133 Put - 18.300B 16.125A - -.675 16.350 0 0
134 Put - 19.275B 17.100A - -.675 17.350 0 0
135 Put - 20.250B 18.075A - -.675 18.350 0 0
136 Put - 21.300B 19.125A - -.675 19.350 0 0
137 Put - 22.275B 20.100A - -.675 20.350 0 0
138 Put - 23.250B 21.075A - -.675 21.350 0 0
139 Put - 24.300B 22.125A - -.675 22.350 0 0
140 Put - - - - -.675 23.350 0 0
141 Put - - - - -.675 24.350 0 0
142 Put - - - - -.675 25.350 0 0
143 Put - - - - -.675 26.350 0 0
144 Put - - - - -.675 27.350 0 0
145 Put - - - - -.675 28.350 0 0
146 Put - - - - -.675 29.350 0 0
147 Put - - - - -.675 30.350 0 0
148 Put - - - - -.675 31.350 0 0
150 Put - - - - -.675 33.350 0 0
152 Put - - - - -.675 35.350 0 0
154 Put - - - - -.675 37.350 0 0
156 Put - - - - -.675 39.350 0 0
158 Put - - - - -.675 41.350 0 0
160 Put - - - - -.675 43.350 0 0
162 Put - - - - -.675 45.350 0 0
164 Put - - - - -.675 47.350 0 0
166 Put - - - - -.675 49.350 0 0
168 Put - - - - -.675 51.350 0 0
170 Put - - - - -.675 53.350 0 0
172 Put - - - - -.675 55.350 0 0
174 Put - - - - -.675 57.350 0 0
176 Put - - - - -.675 59.350 0 0
Total 1,879 10,834