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 - 71.600B - - +1.350 70.975 0 100
52 Call - 69.600B - - +1.350 68.975 0 0
54 Call - 67.600B - - +1.350 66.975 0 0
56 Call - 65.600B - - +1.350 64.975 0 0
58 Call - 63.600B - - +1.350 62.975 0 0
60 Call - 61.600B - - +1.350 60.975 0 0
62 Call - 59.600B - - +1.350 58.975 0 0
64 Call - 57.600B - - +1.350 56.975 0 0
66 Call - 55.600B - - +1.350 54.975 0 0
68 Call - 53.600B - - +1.350 52.975 0 0
70 Call - 51.600B - - +1.350 50.975 0 0
72 Call - 49.600B - - +1.350 48.975 0 0
74 Call - 47.600B - - +1.350 46.975 0 0
76 Call - 45.600B - - +1.350 44.975 0 0
78 Call - 43.600B - - +1.350 42.975 0 0
80 Call - 41.600B - - +1.350 40.975 0 0
82 Call - 39.600B - - +1.350 38.975 0 0
84 Call - 37.600B - - +1.350 36.975 0 0
86 Call - 35.625B - - +1.350 34.975 0 0
88 Call - 33.675B - - +1.325 32.975 0 5
90 Call - 31.725B - - +1.300 30.975 0 5
91 Call - 30.750B - - +1.300 30.000 0 0
92 Call - 29.700B - - +1.325 29.025 0 0
93 Call - 28.725B - - +1.325 28.050 0 0
94 Call - 27.750B - - +1.300 27.050 0 0
95 Call - 26.775B - - +1.300 26.075 0 0
96 Call - 25.800B - - +1.275 25.100 0 0
97 Call - 24.825B - - +1.275 24.125 0 0
98 Call - 23.850B - - +1.275 23.175 0 0
99 Call - 22.875B - - +1.250 22.200 0 0
100 Call - 21.900B - - +1.225 21.250 0 6
101 Call - 20.925B - - +1.225 20.300 0 0
102 Call - 20.025B - - +1.175 19.350 0 42
103 Call - 19.125B - - +1.150 18.425 0 0
104 Call - 18.150B - - +1.125 17.500 0 15
105 Call - 17.250B - - +1.100 16.600 0 0
106 Call - 16.425B - - +1.050 15.700 0 42
107 Call - 15.450B - - +1.025 14.825 0 0
108 Call - 14.625B - - +.975 13.950 0 0
109 Call - 13.725B - - +.925 13.100 120 0
110 Call - 12.975B - - +.875 12.275 0 187
111 Call - 12.150B - - +.875 11.500 0 0
112 Call - 11.325B - - +.825 10.725 0 203
113 Call - 10.575B - - +.800 9.975 0 1
114 Call - 9.825B - - +.775 9.275 0 299
115 Call - 9.125B - - +.750 8.575 0 0
116 Call - 8.525B - - +.725 7.925 0 482
117 Call 6.950 7.875B 6.775A - +.700 7.300 6 0
118 Call - 7.150B - - +.675 6.675 0 383
119 Call 6.100 6.650B 6.075A - +.650 6.100 9 17
120 Call 5.200 6.000B 5.075A - +.625 5.550 34 1,283
121 Call 5.150 5.525B 5.025A - +.600 5.025 3 58
122 Call 4.150 4.925B 4.125A - +.550 4.500 50 1,308
123 Call 4.275 4.500B 4.025A - +.500 4.025 6 189
124 Call 3.425 3.950B 3.300A - +.475 3.575 162 990
125 Call 2.900 3.550B 2.900 - +.450 3.175 4 188
126 Call 2.525 3.125B 2.500A 3.050 +.425 2.800 93 1,620
127 Call 2.625 2.750B 2.450A - +.400 2.450 154 127
128 Call 1.925 2.375B 1.900 - +.400 2.150 209 1,715
129 Call 1.650 2.075B 1.650 - +.350 1.850 166 370
130 Call 1.375 1.775B 1.350A 1.750 +.325 1.600 220 1,288
131 Call 1.225 1.525B 1.200 - +.300 1.375 23 203
132 Call .975 1.300B .950A - +.275 1.175 18 956
133 Call 1.000 1.125B .875 - +.200 .975 33 108
134 Call .725 .950B .725 - +.175 .825 6 610
135 Call .600 .800 .600 - +.175 .700 18 165
136 Call .550 .675B .550 - +.175 .600 4 291
137 Call - .575B - - +.150 .500 0 154
138 Call - .475B - - +.150 .425 0 143
139 Call - .400B - - +.125 .350 0 88
140 Call - .325B - - +.125 .300 0 207
141 Call .275 .275 .275 - +.100 .250 1 72
142 Call - .225B - - +.100 .225 0 160
143 Call - .200B - - +.075 .175 0 26
144 Call - .150B - - +.050 .150 0 63
145 Call - .125B - - +.050 .125 0 18
146 Call - .100B - - +.025 .100 0 77
147 Call - .100B - - +.025 .075 0 68
148 Call - .075B - - +.025 .075 0 23
149 Call - .050B - - +.025 .050 0 5
150 Call - .050B - - +.025 .050 0 52
151 Call - - - - UNCH .025 0 28
152 Call - - - - UNCH .025 0 0
153 Call - - - - UNCH .025 0 0
154 Call - - - - UNCH .025 0 0
155 Call - - - - UNCH CAB 0 1
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
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
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 0 100
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 100
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 CAB 0 0
76 Put - - - - UNCH CAB 0 0
78 Put - - - - -.025 CAB 0 0
80 Put - - - - -.025 CAB 0 0
82 Put - - - - -.025 CAB 0 0
84 Put - - - - -.025 .025 0 123
86 Put - - - - -.025 .025 0 74
88 Put - - - - -.050 .025 0 6
90 Put - - - - -.050 .050 0 129
91 Put - - .100A - -.050 .075 0 74
92 Put - - .100A - -.050 .100 0 70
93 Put - - .125A - -.050 .125 0 0
94 Put - - .150A - -.050 .150 0 193
95 Put - - .175A - -.050 .175 0 6
96 Put - - .175A - -.050 .200 0 142
97 Put .250 .250 .200A - -.075 .225 3 48
98 Put .300 .300 .250A - -.100 .250 5 284
99 Put .350 .350 .275A - -.125 .275 4 45
100 Put .400 .400 .300 - -.125 .325 2 638
101 Put - - .375A - -.150 .375 0 36
102 Put .550 .550 .400 - -.175 .425 170 1,441
103 Put - - .475A - -.200 .500 0 85
104 Put .725 .725 .550 - -.225 .575 5 720
105 Put .825 .825 .625A - -.250 .675 1 114
106 Put .900 .925B .725A - -.300 .775 1 733
107 Put - - .850A - -.325 .900 0 63
108 Put 1.275 1.275 .975A - -.375 1.025 16 848
109 Put - - 1.125A - -.400 1.175 500 126
110 Put 1.700 1.700 1.275A - -.450 1.350 91 2,133
111 Put - - 1.475A - -.475 1.550 17 515
112 Put 2.175 2.175 1.675A 1.750 -.525 1.775 992 1,586
113 Put 1.900 2.050B 1.900 - -.550 2.025 26 395
114 Put 2.750 2.750 2.175A - -.575 2.325 225 2,113
115 Put 2.950 3.000B 2.475 - -.600 2.625 142 332
116 Put 3.425 3.475 2.775A - -.600 2.975 432 1,381
117 Put 3.725 3.750B 3.125A - -.650 3.325 11 791
118 Put 4.200 4.300B 3.450 - -.650 3.725 84 1,718
119 Put 4.475 4.600B 3.875A - -.700 4.125 42 169
120 Put 5.150 5.150 4.300A - -.725 4.575 495 2,049
121 Put - - 4.775A - -.750 5.050 2 255
122 Put 6.125 6.125 5.200A - -.800 5.525 43 950
123 Put 6.500 6.750B 5.725A - -.825 6.050 5 269
124 Put 6.475 6.625B 6.225A - -.875 6.600 14 562
125 Put 7.650 7.750B 6.825A - -.900 7.175 4 355
126 Put 8.200 8.375B 7.425A - -.925 7.800 2 762
127 Put - - 8.000A - -.950 8.450 0 263
128 Put 9.550 9.925B 8.650A - -.950 9.150 10 530
129 Put - - 9.350A - -1.000 9.850 10 316
130 Put 10.200 10.550B 10.125A - -1.025 10.600 1 112
131 Put - - 10.825A - -1.075 11.350 0 99
132 Put - - 11.650A - -1.100 12.150 0 41
133 Put - - 12.450A - -1.125 12.975 0 18
134 Put - - 13.300A - -1.150 13.825 0 12
135 Put - - 14.150A - -1.175 14.675 0 6
136 Put - - 15.000A - -1.175 15.575 0 185
137 Put - - 15.900A - -1.200 16.475 0 4
138 Put - - 16.675A - -1.200 17.400 0 8
139 Put - - 17.750A - -1.225 18.325 0 0
140 Put - - 18.600A - -1.225 19.275 0 0
141 Put - - 19.625A - -1.250 20.225 0 0
142 Put - - 20.600A - -1.275 21.175 0 0
143 Put - - 21.525A - -1.275 22.150 0 0
144 Put - - 22.500A - -1.275 23.125 0 0
145 Put - - 23.475A - -1.300 24.100 0 0
146 Put - - 24.450A - -1.325 25.075 0 5
147 Put - - 25.425A - -1.325 26.050 0 5
148 Put - - 26.400A - -1.325 27.050 0 0
149 Put - - 27.375A - -1.350 28.025 0 0
150 Put - - 28.350A - -1.350 29.025 0 0
151 Put - - 29.400A - -1.350 30.025 0 5
152 Put - - 30.375A - -1.350 31.025 0 0
153 Put - - 31.350A - -1.350 32.025 0 0
154 Put - - 32.325A - -1.350 33.025 0 0
155 Put - - 33.300A - -1.350 34.025 0 0
156 Put - - 34.350A - -1.350 35.025 0 0
157 Put - - 35.325A - -1.350 36.025 0 0
158 Put - - 36.375A - -1.350 37.025 0 0
159 Put - - 37.350A - -1.350 38.025 0 0
160 Put - - 38.325A - -1.350 39.025 0 0
161 Put - - 39.375A - -1.350 40.025 0 0
162 Put - - 40.350A - -1.350 41.025 0 0
164 Put - - 42.375A - -1.350 43.025 0 0
166 Put - - 44.325A - -1.350 45.025 0 0
168 Put - - 46.350A - -1.350 47.025 0 0
170 Put - - 48.400A - -1.350 49.025 0 0
172 Put - - 50.400A - -1.350 51.025 0 0
174 Put - - 52.400A - -1.350 53.025 0 0
176 Put - - 54.400A - -1.350 55.025 0 0
178 Put - - 56.400A - -1.350 57.025 0 0
180 Put - - 58.400A - -1.350 59.025 0 0
182 Put - - 60.400A - -1.350 61.025 0 0
184 Put - - 62.400A - -1.350 63.025 0 0
186 Put - - 64.400A - -1.350 65.025 0 0
188 Put - - 66.400A - -1.350 67.025 0 0
190 Put - - 68.400A - -1.350 69.025 0 100
192 Put - - 70.400A - -1.350 71.025 0 0
194 Put - - 72.400A - -1.350 73.025 0 0
Total 4,694 38,683