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
60 Call - - - - +1.425 59.150 0 0
62 Call - - - - +1.425 57.150 0 0
64 Call - - - - +1.425 55.150 0 0
66 Call - - - - +1.425 53.150 0 0
68 Call - - - - +1.425 51.150 0 0
70 Call - - - - +1.425 49.150 0 0
72 Call - - - - +1.425 47.150 0 0
74 Call - - - - +1.425 45.150 0 0
76 Call - - - - +1.425 43.150 0 0
78 Call - - - - +1.425 41.150 0 0
80 Call - - - - +1.425 39.150 0 0
82 Call - - - - +1.425 37.150 0 0
84 Call - - - - +1.425 35.150 0 0
86 Call - - - - +1.425 33.150 0 0
88 Call - - - - +1.425 31.150 0 0
89 Call - - - - +1.425 30.150 0 0
90 Call - - - - +1.425 29.150 0 0
91 Call - - - - +1.425 28.150 0 0
92 Call - - - - +1.425 27.150 0 0
93 Call - - - - +1.425 26.150 0 0
94 Call - - - - +1.425 25.150 0 0
95 Call - - - - +1.425 24.150 0 0
96 Call - - - - +1.425 23.150 0 0
97 Call - - - - +1.425 22.150 0 0
98 Call - - - - +1.425 21.150 0 0
99 Call - 21.150B - - +1.425 20.150 0 0
100 Call - 20.175B - - +1.425 19.150 0 0
101 Call - 19.200B - - +1.400 18.150 0 0
102 Call - 18.225B - - +1.400 17.150 0 0
103 Call - 17.175B - - +1.400 16.150 0 0
104 Call - 16.200B - - +1.375 15.150 0 0
105 Call - 15.225B - - +1.375 14.175 0 0
106 Call - 14.175B - - +1.350 13.175 0 0
107 Call - 13.200B - - +1.350 12.200 0 0
108 Call - 12.225B - - +1.350 11.225 0 20
109 Call - 11.250B - - +1.300 10.250 0 0
110 Call - 10.275B - - +1.275 9.300 0 15
111 Call - 9.300B - - +1.225 8.350 0 0
112 Call - 8.325B - - +1.175 7.425 0 0
113 Call - 7.425B - - +1.100 6.525 0 0
114 Call - 6.600B - - +.975 5.650 0 0
115 Call - 5.700B - - +.900 4.850 0 0
116 Call 4.650 4.875B 4.175A - +.800 4.100 42 126
117 Call 2.875 4.125B 2.875 - +.700 3.425 3 108
118 Call 2.325 3.525B 2.325 - +.650 2.825 43 97
119 Call 1.825 2.900B 1.825 - +.575 2.275 37 123
120 Call 1.550 2.350 1.400A - +.475 1.775 361 617
121 Call 1.150 1.825B 1.025 - +.400 1.350 137 290
122 Call .750 1.375B .750 - +.350 1.025 204 805
123 Call .550 1.025B .550 - +.275 .750 122 419
124 Call .425 .775B .425 - +.225 .550 100 779
125 Call .350 .550 .325A - +.175 .400 58 353
126 Call .250 .375 .250 - +.125 .275 59 286
127 Call .175 .275B .175 - +.075 .175 22 234
128 Call .100 .175 .100 - +.050 .125 102 252
129 Call .150 .150 .100A - +.025 .075 14 110
130 Call .100 .100 .075A - +.025 .050 28 186
131 Call - .050B - - +.025 .050 0 88
132 Call - .025B - - +.025 .025 0 114
133 Call - - - - +.025 .025 0 47
134 Call - - - - UNCH CAB 0 105
135 Call - - - - UNCH CAB 0 71
136 Call - - - - UNCH CAB 0 46
137 Call - - - - UNCH CAB 0 41
138 Call - - - - UNCH CAB 0 3
139 Call - - - - UNCH CAB 0 68
140 Call - - - - UNCH CAB 0 2
141 Call .010 .010 .010 - UNCH CAB 4 0
142 Call .010 .010 .010 - UNCH CAB 2 37
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 0
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 1
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
149 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
151 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 0
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
163 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 0
165 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 0
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
196 Call - - - - UNCH CAB 0 0
198 Call - - - - 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
84 Put - - - - UNCH CAB 0 0
86 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 0
94 Put - - - - UNCH CAB 0 0
95 Put - - - - UNCH CAB 0 0
96 Put - - - - UNCH CAB 0 0
97 Put - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 0
99 Put - - - - -.025 CAB 0 0
100 Put - - - - -.025 CAB 0 0
101 Put - - - - -.025 CAB 0 3
102 Put - - - - -.025 CAB 0 0
103 Put - - .025A - -.025 .025 0 16
104 Put - - .025A - -.025 .025 0 2
105 Put - - .050A - -.050 .025 0 66
106 Put - - .050A - -.050 .050 0 47
107 Put - - .050A - -.075 .050 20 10
108 Put - - .075A - -.100 .075 0 32
109 Put .100 .100 .100 - -.125 .100 2 46
110 Put .225 .225 .125A - -.150 .150 2 71
111 Put - - .150A - -.200 .200 15 70
112 Put .400 .400 .225 .400 -.250 .275 35 148
113 Put .550 .575 .300A - -.350 .375 23 270
114 Put .525 .525 .400A - -.450 .500 8 372
115 Put .850 .950B .550A - -.525 .700 91 474
116 Put 1.300 1.300 .725A - -.625 .950 60 542
117 Put 1.600 1.600 .975A - -.725 1.275 23 417
118 Put 2.125 2.125 1.300A - -.775 1.675 111 676
119 Put 2.450 2.550B 1.675A - -.850 2.125 32 388
120 Put 3.150 3.300B 2.125A - -.950 2.625 127 492
121 Put - - 2.625A - -1.025 3.200 16 247
122 Put - - 3.200A - -1.075 3.875 10 338
123 Put 4.100 4.700 3.850A 4.700 -1.150 4.600 28 391
124 Put 4.750 5.275B 4.650A - -1.200 5.400 6 138
125 Put - - 5.400A - -1.275 6.225 0 63
126 Put - - 6.225A - -1.300 7.125 0 36
127 Put - - 7.125A - -1.350 8.025 0 36
128 Put - - 8.025A - -1.350 8.975 0 106
129 Put - - 9.000A - -1.375 9.925 0 18
130 Put - - 9.900A - -1.400 10.900 0 19
131 Put - - 10.950A - -1.400 11.875 0 0
132 Put - - 11.850A - -1.400 12.875 0 6
133 Put - - 12.825A - -1.425 13.850 0 1
134 Put - - 13.800A - -1.425 14.850 0 0
135 Put - - 14.850A - -1.425 15.850 0 0
136 Put - - 15.825A - -1.425 16.850 0 0
137 Put - - 16.875A - -1.425 17.850 0 0
138 Put - - 17.850A - -1.425 18.850 0 0
139 Put - - 18.825A - -1.425 19.850 0 0
140 Put - - 19.800A - -1.425 20.850 0 0
141 Put - - 20.775A - -1.425 21.850 0 2
142 Put - - - - -1.425 22.850 0 0
143 Put - - - - -1.425 23.850 0 0
144 Put - - - - -1.425 24.850 0 0
145 Put - - - - -1.425 25.850 0 0
146 Put - - - - -1.425 26.850 0 0
147 Put - - - - -1.425 27.850 0 0
148 Put - - - - -1.425 28.850 0 0
149 Put - - - - -1.425 29.850 0 0
150 Put - - - - -1.425 30.850 0 0
151 Put - - - - -1.425 31.850 0 0
152 Put - - - - -1.425 32.850 0 0
153 Put - - - - -1.425 33.850 0 0
154 Put - - - - -1.425 34.850 0 0
155 Put - - - - -1.425 35.850 0 0
156 Put - - - - -1.425 36.850 0 0
157 Put - - - - -1.425 37.850 0 0
158 Put - - - - -1.425 38.850 0 0
159 Put - - - - -1.425 39.850 0 0
160 Put - - - - -1.425 40.850 0 0
161 Put - - - - -1.425 41.850 0 0
162 Put - - - - -1.425 42.850 0 0
163 Put - - - - -1.425 43.850 0 0
164 Put - - - - -1.425 44.850 0 0
165 Put - - - - -1.425 45.850 0 0
166 Put - - - - -1.425 46.850 0 0
168 Put - - - - -1.425 48.850 0 0
170 Put - - - - -1.425 50.850 0 0
172 Put - - - - -1.425 52.850 0 0
174 Put - - - - -1.425 54.850 0 0
176 Put - - - - -1.425 56.850 0 0
178 Put - - - - -1.425 58.850 0 0
180 Put - - - - -1.425 60.850 0 0
182 Put - - - - -1.425 62.850 0 0
184 Put - - - - -1.425 64.850 0 0
186 Put - - - - -1.425 66.850 0 0
188 Put - - - - -1.425 68.850 0 0
190 Put - - - - -1.425 70.850 0 0
192 Put - - - - -1.425 72.850 0 0
194 Put - - - - -1.425 74.850 0 0
196 Put - - - - -1.425 76.850 0 0
198 Put - - - - -1.425 78.850 0 0
Total 1,947 10,986