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
52 Call - - 62.050A - -1.850 61.775 0 0
54 Call - - 60.050A - -1.850 59.775 0 0
56 Call - - 58.050A - -1.850 57.775 0 0
58 Call - - 56.050A - -1.850 55.775 0 0
60 Call - - 54.050A - -1.850 53.775 0 0
62 Call - - 52.050A - -1.850 51.775 0 0
64 Call - - 50.050A - -1.850 49.775 0 0
66 Call - - 48.050A - -1.850 47.775 0 0
68 Call - - 46.050A - -1.850 45.775 0 0
70 Call - - 44.050A - -1.850 43.775 0 0
72 Call - - 42.050A - -1.850 41.775 0 0
74 Call - - 40.050A - -1.850 39.775 0 0
76 Call - - 38.050A - -1.850 37.775 0 0
78 Call - - 36.050A - -1.850 35.775 0 0
80 Call - - 34.075A - -1.825 33.800 0 0
82 Call - - 32.100A - -1.800 31.825 0 0
84 Call - - 30.150A - -1.800 29.850 0 0
85 Call - - 29.175A - -1.800 28.875 0 0
86 Call - - 28.200A - -1.800 27.900 0 1
87 Call - - 27.225A - -1.800 26.925 0 0
88 Call - - 26.275A - -1.800 25.950 0 0
89 Call - - 25.300A - -1.825 24.975 0 0
90 Call - - 24.350A - -1.825 24.025 0 1
91 Call - - 23.425A - -1.800 23.100 0 0
92 Call - - 22.475A - -1.775 22.175 0 1
93 Call - - 21.550A - -1.750 21.250 0 0
94 Call - - 20.625A - -1.725 20.325 0 0
95 Call - - 19.700A - -1.700 19.425 0 0
96 Call - - 18.800A - -1.675 18.525 0 0
97 Call - - 17.900A - -1.650 17.625 0 0
98 Call - - 17.000A - -1.625 16.750 0 0
99 Call - - 16.150A - -1.600 15.875 0 0
100 Call - - 14.925A - -1.600 15.000 0 0
101 Call - - 14.100A - -1.575 14.150 0 0
102 Call - - 13.325A - -1.550 13.325 0 4
103 Call - - 12.550A - -1.500 12.525 0 0
104 Call - - 11.700A - -1.475 11.725 0 27
105 Call - - 10.950A - -1.425 10.975 0 0
106 Call - - 10.225A - -1.375 10.225 0 55
107 Call - - 9.500A - -1.325 9.500 0 0
108 Call - - 8.825A - -1.250 8.825 0 100
109 Call - - 8.075A - -1.200 8.150 0 0
110 Call - - 7.400A - -1.150 7.500 0 1,314
111 Call - - 6.775A - -1.100 6.850 0 0
112 Call - - 6.175A - -1.025 6.250 0 322
113 Call 5.400 5.600B 5.350A - -1.000 5.650 3 40
114 Call 4.950 5.025B 4.725A - -.950 5.075 5 851
115 Call - - 4.225A - -.900 4.525 0 33
116 Call - - 3.700A - -.850 4.000 10 796
117 Call 3.350 3.450B 3.275A - -.800 3.500 5 20
118 Call 3.125 3.125 2.825A - -.750 3.025 17 1,045
119 Call - - 2.425A - -.675 2.600 0 24
120 Call 2.000 2.175B 2.000 - -.625 2.200 10 2,206
121 Call 2.300 2.300 1.725A - -.550 1.850 20 6
122 Call 1.550 1.550 1.375A - -.475 1.525 121 1,197
123 Call - - 1.150A - -.400 1.250 0 21
124 Call 1.000 1.025B .975A - -.325 1.025 13 1,060
125 Call .900 .975B .800A - -.275 .825 4 24
126 Call .600 .625B .600 - -.250 .650 26 469
127 Call - - .525A - -.200 .525 0 39
128 Call .425 .450 .425 - -.150 .425 19 151
129 Call - - .350A - -.125 .350 0 31
130 Call - - .300A - -.075 .300 0 138
131 Call - - .250A - -.050 .250 0 15
132 Call - - .200A - -.050 .200 0 83
133 Call - - .175A - -.050 .150 0 0
134 Call - - - - -.050 .100 0 13
135 Call - - - - -.050 .075 0 0
136 Call - - - - -.050 .050 0 24
137 Call - - - - -.050 .025 0 0
138 Call - - - - -.025 .025 0 23
139 Call - - - - -.025 .025 0 0
140 Call - - - - UNCH .025 0 38
141 Call - - - - UNCH .025 0 0
142 Call - - - - UNCH .025 0 3
143 Call - - - - UNCH .025 0 0
144 Call - - - - UNCH CAB 0 0
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 6
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
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 .025 0 0
74 Put - - - - UNCH .025 0 0
76 Put - - - - +.025 .050 0 3
78 Put - - - - +.025 .075 0 5
80 Put - - - - +.025 .100 0 26
82 Put - - - - +.050 .150 0 0
84 Put - .150B - - +.050 .175 0 4
85 Put - .175B - - +.050 .200 0 0
86 Put - .225B - - +.050 .225 0 4
87 Put - .250B - - +.050 .250 0 0
88 Put - .300B - - +.025 .275 0 115
89 Put - .325B - - +.050 .325 0 0
90 Put - .400B - - +.050 .375 0 388
91 Put - .450B - - +.050 .425 0 0
92 Put - .525B - - +.075 .500 0 364
93 Put - .600B - - +.100 .575 0 10
94 Put .700 .700 .675 - +.125 .650 40 135
95 Put .600 .825 .600 - +.150 .750 7 0
96 Put .725 .925 .725 - +.175 .850 6 797
97 Put - 1.000B - - +.200 .950 0 13
98 Put 1.025 1.125B 1.025 - +.200 1.050 1 500
99 Put - 1.250B - - +.225 1.175 0 13
100 Put 1.400 1.400 1.325A - +.250 1.300 4 2,922
101 Put - 1.575B - - +.275 1.450 0 43
102 Put 1.750 1.750 1.675A - +.300 1.625 20 2,173
103 Put - 1.950B - - +.325 1.800 0 21
104 Put 1.700 2.175 1.700 - +.375 2.000 78 1,312
105 Put - 2.425B - - +.425 2.250 50 26
106 Put 2.575 2.675B 2.525A - +.475 2.500 110 1,120
107 Put - 2.975B - - +.525 2.775 0 19
108 Put 3.225 3.275B 3.100A - +.575 3.075 9 915
109 Put 3.650 3.650 3.400A - +.625 3.400 52 46
110 Put 3.875 3.950B 3.725A - +.675 3.725 10 2,273
111 Put - 4.325B - - +.750 4.100 0 34
112 Put 4.175 4.725B 4.175 - +.800 4.475 31 1,741
113 Put 4.800 5.150B 4.800 - +.850 4.875 61 82
114 Put 4.925 5.575B 4.750A - +.900 5.300 18 823
115 Put - 6.025B - - +.925 5.725 0 135
116 Put 5.325 6.475B 5.325 - +.975 6.200 14 492
117 Put - 6.825B - - +1.025 6.700 50 25
118 Put - 7.350B - - +1.075 7.225 0 495
119 Put - 7.950B - - +1.150 7.800 0 0
120 Put - 8.475B - - +1.200 8.375 0 23
121 Put - 8.950B - - +1.275 9.025 0 0
122 Put - 9.625B - - +1.350 9.700 0 0
123 Put - 10.325B - - +1.425 10.425 0 0
124 Put - 11.050B - - +1.500 11.175 0 0
125 Put - 11.825B - - +1.550 11.975 0 0
126 Put - 12.650B - - +1.625 12.825 0 0
127 Put - 13.475B - - +1.650 13.675 0 0
128 Put - 14.350B - - +1.675 14.575 0 0
129 Put - 15.250B - - +1.725 15.500 0 0
130 Put - 16.175B - - +1.775 16.450 0 0
131 Put - 17.100B - - +1.800 17.400 0 0
132 Put - 18.050B - - +1.800 18.350 0 0
133 Put - 19.000B - - +1.800 19.300 0 0
134 Put - 19.975B - - +1.825 20.275 0 0
135 Put - 20.975B - - +1.825 21.250 0 0
136 Put - 21.950B - - +1.825 22.225 0 0
137 Put - 22.950B - - +1.825 23.225 0 0
138 Put - 23.925B - - +1.850 24.225 0 0
139 Put - 24.925B - - +1.850 25.225 0 0
140 Put - 25.950B - - +1.850 26.225 0 0
141 Put - 26.950B - - +1.850 27.225 0 0
142 Put - 27.950B - - +1.850 28.225 0 0
143 Put - 28.950B - - +1.850 29.225 0 0
144 Put - 29.950B - - +1.850 30.225 0 0
145 Put - 30.450B - - +1.850 31.225 0 0
146 Put - 31.950B - - +1.850 32.225 0 0
148 Put - 33.950B - - +1.850 34.225 0 0
150 Put - 35.950B - - +1.850 36.225 0 0
152 Put - 37.950B - - +1.850 38.225 0 0
154 Put - 39.950B - - +1.850 40.225 0 0
156 Put - 41.950B - - +1.850 42.225 0 0
158 Put - 43.950B - - +1.850 44.225 0 0
160 Put - 45.950B - - +1.850 46.225 0 0
162 Put - 47.950B - - +1.850 48.225 0 0
164 Put - 49.950B - - +1.850 50.225 0 0
166 Put - 51.950B - - +1.850 52.225 0 0
168 Put - 53.950B - - +1.850 54.225 0 0
170 Put - 55.950B - - +1.850 56.225 0 0
172 Put - 57.950B - - +1.850 58.225 0 0
174 Put - 59.950B - - +1.850 60.225 0 0
176 Put - 61.950B - - +1.850 62.225 0 0
Total 814 27,278