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 - - - - +.150 60.750 0 0
58 Call - - - - +.150 58.750 0 0
60 Call - - - - +.150 56.750 0 0
62 Call - - - - +.150 54.750 0 0
64 Call - - - - +.150 52.750 0 0
66 Call - - - - +.150 50.750 0 0
68 Call - - - - +.150 48.750 0 0
70 Call - - - - +.150 46.750 0 0
72 Call - - - - +.150 44.750 0 0
74 Call - - - - +.150 42.750 0 0
76 Call - - - - +.150 40.750 0 0
78 Call - - - - +.150 38.750 0 0
80 Call - - - - +.150 36.750 0 0
82 Call - - - - +.150 34.750 0 0
83 Call - - - - +.150 33.750 0 0
84 Call - - - - +.150 32.750 0 0
85 Call - - - - +.150 31.750 0 0
86 Call - - - - +.150 30.750 0 0
87 Call - - - - +.150 29.750 0 0
88 Call - - - - +.150 28.750 0 0
89 Call - - - - +.150 27.750 0 0
90 Call - - - - +.150 26.750 0 0
91 Call - - - - +.150 25.750 0 0
92 Call - - - - +.150 24.750 0 0
93 Call - - - - +.150 23.750 0 0
94 Call - - - - +.150 22.750 0 0
95 Call - - - - +.150 21.750 0 0
96 Call - - - - +.150 20.750 0 0
97 Call - 20.175B 18.675A - +.150 19.750 0 0
98 Call - 19.200B 17.700A - +.150 18.750 0 0
99 Call - 18.150B 16.650A - +.150 17.750 0 0
100 Call - 17.175B 15.675A - +.150 16.750 0 0
101 Call - 16.200B 14.700A - +.150 15.750 0 0
102 Call - 15.150B 13.650A - +.150 14.750 0 0
103 Call - 14.175B 12.675A - +.150 13.750 0 0
104 Call - 13.200B 11.700A - +.125 12.750 0 0
105 Call - 12.150B 10.725A - +.150 11.775 0 2
106 Call - 11.175B 9.675A - +.125 10.775 0 21
107 Call - 10.200B 8.700A - +.125 9.775 0 0
108 Call - 9.225B 7.725A - +.100 8.800 0 6
109 Call - 8.175B 6.825A - +.100 7.825 0 0
110 Call - 7.200B 5.850A - +.075 6.850 0 52
111 Call - 6.300B 4.950A - +.025 5.875 0 22
112 Call - 5.325B 4.050A - UNCH 4.950 100 272
113 Call 3.725 4.425B 3.300A - -.050 4.050 60 137
114 Call - 3.525B 2.475A - -.100 3.200 0 283
115 Call 1.925 2.700B 1.775A - -.150 2.425 338 610
116 Call 1.600 2.075B 1.300A - -.200 1.750 50 712
117 Call .800 1.475B .800 - -.200 1.200 360 501
118 Call .700 1.000 .575 - -.200 .775 67 438
119 Call .450 .650B .350 - -.175 .475 129 306
120 Call .350 .425 .250A - -.125 .300 24 576
121 Call .200 .225B .150A - -.125 .175 26 392
122 Call - - .100A - -.100 .100 0 531
123 Call .100 .100 .075A - -.075 .050 5 135
124 Call .050 .050 .050 - -.050 .050 6 113
125 Call - - - - -.025 .025 0 23
126 Call - - - - UNCH .025 0 56
127 Call - - - - -.025 CAB 0 48
128 Call - - - - UNCH CAB 0 3
129 Call - - - - UNCH 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 - - - - UNCH CAB 0 39
100 Put - - - - UNCH CAB 0 34
101 Put - - - - UNCH CAB 0 57
102 Put .010 .010 .010 - UNCH CAB 2 14
103 Put .025 .025 .025 - -.025 CAB 21 73
104 Put - - - - UNCH .025 0 173
105 Put .025 .025 .025 - UNCH .025 56 140
106 Put .050 .050 .050 - -.025 .025 7 198
107 Put - - .050A - -.050 .025 0 275
108 Put .075 .125B .050 - -.050 .050 52 359
109 Put .075 .175B .050 - -.050 .075 52 212
110 Put .200 .225B .100 - -.075 .100 52 256
111 Put - .350B .150A - -.125 .125 0 214
112 Put .425 .475B .200 - -.150 .200 129 663
113 Put .600 .675B .275A - -.200 .300 82 763
114 Put .875 .975B .400A - -.250 .450 344 825
115 Put 1.300 1.350 .575A - -.300 .675 195 1,463
116 Put 1.375 1.825B .850 - -.350 1.000 117 714
117 Put 2.125 2.325B 1.225A - -.350 1.450 262 408
118 Put - 2.925B 1.750A - -.350 2.025 0 166
119 Put - 3.750B 2.400A - -.325 2.725 0 26
120 Put - 4.575B 3.225A - -.275 3.550 0 20
121 Put - 5.475B 4.050A - -.275 4.425 0 0
122 Put - 6.450B 4.950A - -.250 5.350 0 0
123 Put - 7.350B 5.925A - -.225 6.300 0 0
124 Put - 8.325B 6.825A - -.200 7.275 0 0
125 Put - 9.375B 7.875A - -.175 8.275 0 0
126 Put - 10.350B 8.850A - -.150 9.275 0 0
127 Put - 11.325B 9.825A - -.175 10.250 0 0
128 Put - 12.300B 10.800A - -.150 11.250 0 0
129 Put - 13.350B 11.850A - -.150 12.250 0 0
130 Put - 14.325B 12.825A - -.150 13.250 0 0
131 Put - 15.300B 13.800A - -.150 14.250 0 0
132 Put - 16.350B 14.850A - -.150 15.250 0 0
133 Put - 17.325B 15.825A - -.150 16.250 0 0
134 Put - 18.300B 16.800A - -.150 17.250 0 0
135 Put - 19.350B 17.850A - -.150 18.250 0 0
136 Put - 20.325B 18.825A - -.150 19.250 0 0
137 Put - 21.300B 19.800A - -.150 20.250 0 0
138 Put - 22.350B 20.850A - -.150 21.250 0 0
139 Put - 23.325B 21.825A - -.150 22.250 0 0
140 Put - - - - -.150 23.250 0 0
141 Put - - - - -.150 24.250 0 0
142 Put - - - - -.150 25.250 0 0
143 Put - - - - -.150 26.250 0 0
144 Put - - - - -.150 27.250 0 0
145 Put - - - - -.150 28.250 0 0
146 Put - - - - -.150 29.250 0 0
147 Put - - - - -.150 30.250 0 0
148 Put - - - - -.150 31.250 0 0
150 Put - - - - -.150 33.250 0 0
152 Put - - - - -.150 35.250 0 0
154 Put - - - - -.150 37.250 0 0
156 Put - - - - -.150 39.250 0 0
158 Put - - - - -.150 41.250 0 0
160 Put - - - - -.150 43.250 0 0
162 Put - - - - -.150 45.250 0 0
164 Put - - - - -.150 47.250 0 0
166 Put - - - - -.150 49.250 0 0
168 Put - - - - -.150 51.250 0 0
170 Put - - - - -.150 53.250 0 0
172 Put - - - - -.150 55.250 0 0
174 Put - - - - -.150 57.250 0 0
176 Put - - - - -.150 59.250 0 0
Total 2,536 12,508