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 - 77.550B - - +.400 77.650 0 0
52 Call - 75.550B - - +.400 75.650 0 0
54 Call - 73.550B - - +.400 73.650 0 0
56 Call - 71.550B - - +.400 71.650 0 0
58 Call - 69.550B - - +.400 69.650 0 0
60 Call - 67.550B - - +.400 67.650 0 0
62 Call - 65.550B - - +.400 65.650 0 0
64 Call - 63.550B - - +.400 63.650 0 0
66 Call - 61.550B - - +.400 61.650 0 0
68 Call - 59.550B - - +.400 59.650 0 0
70 Call - 57.550B - - +.400 57.650 0 0
72 Call - 55.550B - - +.400 55.650 0 0
74 Call - 53.550B - - +.400 53.650 0 0
76 Call - 51.550B - - +.400 51.650 0 0
78 Call - 49.550B - - +.400 49.650 0 0
80 Call - 47.550B - - +.400 47.650 0 0
82 Call - 45.550B - - +.400 45.650 0 0
84 Call - 43.550B - - +.400 43.650 0 0
86 Call - 41.550B - - +.400 41.650 0 0
88 Call - 39.550B - - +.400 39.650 0 5
90 Call - 37.550B - - +.400 37.650 0 5
91 Call - 36.550B - - +.400 36.650 0 0
92 Call - 35.550B - - +.400 35.650 0 0
93 Call - 34.550B - - +.400 34.650 0 0
94 Call - 33.550B - - +.400 33.650 0 0
95 Call - 32.625B 32.100A - +.400 32.650 0 0
96 Call - 31.650B 31.100A - +.400 31.650 0 0
97 Call - 30.675B 30.050A - +.400 30.650 0 0
98 Call - 29.700B 29.075A - +.400 29.650 0 0
99 Call - 28.725B 28.100A - +.400 28.650 0 0
100 Call - 27.725B 27.125A - +.400 27.650 0 180
101 Call - 26.725B 26.100A - +.400 26.650 0 0
102 Call - 25.725B 25.100A - +.400 25.675 0 42
103 Call - 24.725B 24.125A - +.400 24.675 0 0
104 Call - 23.750B 23.150A - +.375 23.675 0 15
105 Call - 22.725B 22.100A - +.400 22.700 0 1
106 Call - 21.750B 21.125A - +.375 21.700 0 42
107 Call - 20.750B 20.175A - +.375 20.725 0 1
108 Call - 19.800B 19.200A - +.375 19.750 0 0
109 Call - 18.800B 18.225A - +.375 18.775 0 120
110 Call - 17.825B 17.250A - +.375 17.800 0 184
111 Call - 16.850B 16.225A - +.375 16.825 0 22
112 Call - 15.900B 15.300A - +.350 15.850 0 203
113 Call - 14.975B 14.375A - +.350 14.900 0 1
114 Call 13.950 13.975B 13.475A - +.325 13.925 10 414
115 Call - 13.050B 12.575A - +.300 12.975 0 86
116 Call 11.775 12.100B 11.675A - +.275 12.050 5 547
117 Call - 11.200B 10.775A - +.250 11.125 0 50
118 Call - 10.275B 9.900A - +.200 10.225 0 384
119 Call 9.150 9.400B 8.950A - +.200 9.375 1 134
120 Call 8.300 8.600 8.150A - +.175 8.525 12 1,293
121 Call - 7.750B 7.450A - +.175 7.725 0 200
122 Call 6.600 6.975B 6.600 6.800 +.150 6.950 39 1,436
123 Call 5.875 6.250 5.875 - +.150 6.200 2 1,001
124 Call 5.350 5.525B 5.225A - +.150 5.500 76 1,175
125 Call 4.650 4.850B 4.550A - +.150 4.850 21 877
126 Call 4.100 4.275B 3.950A - +.125 4.225 331 5,248
127 Call 3.600 3.700B 3.400 3.400 +.125 3.650 333 815
128 Call 3.000 3.150B 2.850 - +.100 3.125 213 4,047
129 Call 2.525 2.650B 2.450 - +.075 2.625 53 1,144
130 Call 2.150 2.225 2.025 - +.025 2.175 367 2,664
131 Call 1.725 1.825B 1.650A - +.025 1.800 52 465
132 Call 1.400 1.500 1.325A 1.425 UNCH 1.450 55 1,443
133 Call 1.100 1.200B 1.050 - UNCH 1.150 103 403
134 Call .900 .950 .825A .900 UNCH .900 108 1,119
135 Call .675 .725B .625A - UNCH .700 1 483
136 Call .500 .550 .475A - UNCH .525 67 371
137 Call .425 .425 .375 - UNCH .400 9 205
138 Call .325 .325 .275A - UNCH .300 13 163
139 Call - - .200A - UNCH .225 0 180
140 Call - - .150A - -.025 .150 0 435
141 Call .125 .125 .125 - -.025 .100 50 97
142 Call - - - - -.025 .075 0 175
143 Call - - - - -.025 .050 0 157
144 Call - - - - -.025 .025 0 51
145 Call - - - - UNCH .025 0 70
146 Call - - - - UNCH .025 0 76
147 Call - - - - -.025 CAB 0 71
148 Call - - - - UNCH CAB 0 50
149 Call - - - - UNCH CAB 0 47
150 Call - - - - UNCH CAB 0 60
151 Call - - - - UNCH CAB 0 28
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 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 1
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
84 Put - - - - UNCH CAB 0 123
86 Put - - - - UNCH CAB 0 74
88 Put - - - - UNCH CAB 0 6
90 Put - - - - UNCH CAB 0 149
91 Put - - - - UNCH CAB 0 76
92 Put - - - - UNCH CAB 0 70
93 Put - - - - UNCH CAB 0 5
94 Put - - - - UNCH CAB 0 193
95 Put - - - - UNCH CAB 0 99
96 Put - - - - UNCH CAB 0 162
97 Put - .025B - - +.025 .025 0 54
98 Put - - - - UNCH .025 0 235
99 Put - - - - UNCH .025 0 118
100 Put - - - - UNCH .025 0 742
101 Put - - - - UNCH .025 0 40
102 Put .050 .050 .050 - UNCH .050 53 1,353
103 Put - - - - UNCH .050 0 127
104 Put .075 .075 .075 - -.025 .050 66 734
105 Put .075 .075 .075 - UNCH .075 8 214
106 Put .100 .100 .075 - -.025 .075 79 807
107 Put .125 .125 .100 - -.025 .100 51 255
108 Put .150 .150 .125 - -.025 .125 35 708
109 Put .150 .150 .150 - -.025 .150 5 558
110 Put .200 .200 .150 - -.025 .175 47 2,517
111 Put .250 .250 .200 - -.025 .200 3 842
112 Put .300 .300 .225 - -.050 .225 129 1,899
113 Put - - .250A - -.075 .250 4 849
114 Put .375 .375 .300 - -.075 .300 168 2,170
115 Put .450 .450 .350A - -.100 .350 42 1,621
116 Put .550 .550 .400 - -.125 .425 114 1,986
117 Put .550 .575 .500A - -.150 .500 25 734
118 Put .750 .775 .550 - -.175 .600 493 3,627
119 Put .900 .925B .675 - -.200 .725 45 824
120 Put 1.100 1.125 .825 - -.225 .875 687 4,565
121 Put 1.275 1.350B 1.025A - -.250 1.075 37 617
122 Put 1.500 1.600B 1.225 1.250 -.250 1.300 663 3,221
123 Put 1.825 1.900B 1.475A - -.275 1.550 251 594
124 Put 2.075 2.225 1.775A - -.275 1.850 820 2,792
125 Put 2.500 2.600B 2.100 - -.250 2.200 19 847
126 Put 2.825 3.000B 2.475A - -.275 2.575 1,530 970
127 Put 3.000 3.450B 2.875A - -.275 3.000 26 415
128 Put 3.800 3.950B 3.325A - -.300 3.475 28 448
129 Put - 4.500B 3.850A - -.325 3.975 0 279
130 Put - 4.975B 4.425A - -.375 4.525 0 234
131 Put 5.225 5.625B 5.050A - -.375 5.150 1 99
132 Put - 6.225B 5.725A - -.400 5.800 0 44
133 Put - 6.950B 6.425A - -.400 6.500 0 19
134 Put - 7.775B 7.175A - -.400 7.250 0 12
135 Put - 8.600B 7.950A - -.375 8.050 0 6
136 Put - 9.400B 8.750A - -.400 8.875 0 185
137 Put - 10.300B 9.650A - -.400 9.725 0 4
138 Put - 11.200B 10.575A - -.400 10.625 0 8
139 Put - 12.100B 11.500A - -.425 11.550 0 0
140 Put - 13.050B 12.425A - -.400 12.500 0 184
141 Put - 13.975B 13.400A - -.425 13.450 0 0
142 Put - 15.000B 14.350A - -.425 14.400 0 0
143 Put - 16.025B 15.300A - -.425 15.375 0 0
144 Put - 16.950B 16.325A - -.400 16.375 0 0
145 Put - 17.950B 17.325A - -.425 17.350 0 0
146 Put - 18.925B 18.300A - -.400 18.350 0 5
147 Put - 19.900B 19.350A - -.400 19.350 0 5
148 Put - 20.925B 20.325A - -.400 20.350 0 0
149 Put - 21.900B 21.375A - -.400 21.350 0 0
150 Put - 22.875B 22.350A - -.400 22.350 0 5
151 Put - 23.925B 23.325A - -.400 23.350 0 5
152 Put - 24.900B 24.375A - -.400 24.350 0 0
153 Put - - 25.450A - -.400 25.350 0 0
154 Put - - 26.450A - -.400 26.350 0 0
155 Put - - 27.450A - -.400 27.350 0 0
156 Put - - 28.450A - -.400 28.350 0 0
157 Put - - 29.450A - -.400 29.350 0 0
158 Put - - 30.450A - -.400 30.350 0 0
159 Put - - 31.450A - -.400 31.350 0 0
160 Put - - 32.450A - -.400 32.350 0 0
161 Put - - 33.450A - -.400 33.350 0 0
162 Put - - 34.450A - -.400 34.350 0 5
164 Put - - 36.450A - -.400 36.350 0 0
166 Put - - 38.450A - -.400 38.350 0 0
168 Put - - 40.450A - -.400 40.350 0 0
170 Put - - 42.450A - -.400 42.350 0 0
172 Put - - 44.450A - -.400 44.350 0 0
174 Put - - 46.450A - -.400 46.350 0 0
176 Put - - 48.450A - -.400 48.350 0 0
178 Put - - 50.450A - -.400 50.350 0 0
180 Put - - 52.450A - -.400 52.350 0 0
182 Put - - 54.450A - -.400 54.350 0 0
184 Put - - 56.450A - -.400 56.350 0 0
186 Put - - 58.450A - -.400 58.350 0 0
188 Put - - 60.450A - -.400 60.350 0 0
190 Put - - 62.450A - -.400 62.350 0 0
192 Put - - 64.450A - -.400 64.350 0 0
194 Put - - 66.450A - -.400 66.350 0 0
Total 7,350 68,226