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 - 67.025B 65.950A - +.450 66.600 0 5
52 Call - 65.025B 63.950A - +.450 64.600 0 0
54 Call - 63.025B 61.950A - +.450 62.600 0 0
56 Call - 61.025B 59.950A - +.450 60.600 0 0
58 Call - 59.025B 57.950A - +.450 58.600 0 0
60 Call - 57.025B 55.950A - +.450 56.600 0 0
62 Call - 55.025B 53.950A - +.450 54.600 0 0
64 Call - 53.025B 51.950A - +.450 52.600 0 0
66 Call - 51.025B 49.950A - +.450 50.600 0 0
68 Call - 49.025B 47.950A - +.450 48.600 0 0
70 Call - 47.025B 45.950A - +.450 46.600 0 0
72 Call - 45.025B 43.950A - +.450 44.600 0 0
74 Call - 43.025B 41.950A - +.450 42.600 0 0
76 Call - 41.025B 39.950A - +.450 40.600 0 0
78 Call - 39.025B 37.950A - +.450 38.600 0 0
80 Call - 37.025B 35.950A - +.450 36.600 0 0
81 Call - 36.025B 34.950A - +.450 35.600 0 0
82 Call - 35.025B 33.950A - +.450 34.600 0 0
83 Call - 34.025B 32.950A - +.450 33.600 0 0
84 Call - 33.025B 31.950A - +.450 32.600 0 11
85 Call - 32.025B 30.950A - +.450 31.600 0 0
86 Call - 31.050B 29.950A - +.450 30.600 0 0
87 Call - 30.025B 28.950A - +.450 29.600 0 0
88 Call - 29.025B 27.950A - +.450 28.600 0 0
89 Call - 28.050B 26.950A - +.450 27.600 0 0
90 Call - 27.025B 25.950A - +.450 26.600 0 9
91 Call - 26.025B 24.975A - +.450 25.625 0 0
92 Call - 25.050B 23.975A - +.450 24.625 0 0
93 Call - 24.025B 22.950A - +.450 23.625 0 0
94 Call - 23.050B 21.975A - +.450 22.650 0 7
95 Call - 22.050B 21.000A - +.450 21.650 0 1
96 Call - 21.075B 20.025A - +.450 20.675 0 67
97 Call - 20.075B 18.975A - +.450 19.675 0 0
98 Call - 19.150B 18.075A - +.450 18.700 0 4
99 Call - 18.175B 17.075A - +.450 17.725 0 0
100 Call - 17.225B 16.025A - +.425 16.725 0 203
101 Call - 16.175B 15.125A - +.400 15.750 0 11
102 Call - 15.200B 14.175A - +.425 14.800 0 114
103 Call - 14.225B 13.125A - +.425 13.850 0 112
104 Call - 13.275B 12.175A - +.425 12.900 0 92
105 Call - 12.425B 11.350A - +.425 11.950 0 47
106 Call - 11.475B 10.325A - +.450 11.050 0 282
107 Call - 10.550B 9.425A - +.450 10.125 0 42
108 Call - 9.650B 8.525A - +.425 9.225 0 464
109 Call - 8.750B 7.675A - +.425 8.350 0 56
110 Call - 7.875B 6.850A - +.400 7.500 0 1,936
111 Call - 7.050B 6.050A - +.400 6.675 0 227
112 Call 5.750 6.150B 5.275A - +.375 5.900 47 1,224
113 Call - 5.475B 4.575A - +.350 5.150 0 389
114 Call 4.200 4.750B 3.900A - +.325 4.450 154 1,624
115 Call - 4.100B 3.300A - +.275 3.800 2 1,274
116 Call 3.125 3.475B 2.750A - +.250 3.200 99 1,769
117 Call 2.625 2.900B 2.250A - +.225 2.650 37 678
118 Call 2.100 2.400 1.825A - +.175 2.150 133 2,064
119 Call 1.975 1.975 1.450A - +.150 1.725 40 763
120 Call 1.275 1.525B 1.125A - +.125 1.350 205 2,783
121 Call 1.000 1.200B .875A - +.100 1.050 43 704
122 Call .750 .925B .675A - +.075 .800 78 1,829
123 Call .700 .700 .500A - +.075 .625 20 468
124 Call .500 .525B .375A .475 +.050 .475 210 2,365
125 Call .425 .425 .300A - +.050 .375 24 1,604
126 Call .275 .300 .225A - +.025 .275 89 864
127 Call .200 .225 .175A - UNCH .200 2 246
128 Call - .175B - - UNCH .150 2 523
129 Call - - - - UNCH .125 0 108
130 Call - - - - UNCH .100 0 1,226
131 Call - - - - UNCH .075 0 54
132 Call .075 .075 .075 - +.025 .075 10 140
133 Call .075 .075 .075 - +.025 .075 5 132
134 Call - - - - UNCH .050 0 143
135 Call - - - - UNCH .050 0 7
136 Call - - - - UNCH .050 0 52
137 Call - - - - UNCH .050 0 13
138 Call - - - - UNCH .025 0 31
139 Call - - - - UNCH .025 0 41
140 Call - - - - UNCH .025 0 147
141 Call - - - - UNCH .025 0 0
142 Call - - - - -.025 CAB 0 52
143 Call - - - - -.025 CAB 0 18
144 Call - - - - UNCH CAB 0 41
145 Call - - - - UNCH CAB 0 1
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 11
149 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 191
151 Call - - - - UNCH CAB 0 5
152 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 30
156 Call - - - - UNCH CAB 0 0
158 Call - - - - UNCH CAB 0 5
160 Call - - - - UNCH CAB 0 1
162 Call - - - - UNCH CAB 0 5
164 Call - - - - UNCH CAB 0 3
166 Call - - - - UNCH CAB 0 0
168 Call - - - - UNCH CAB 0 0
170 Call - - - - UNCH CAB 0 5
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 10
182 Call - - - - UNCH CAB 0 20
50 Put - - - - UNCH CAB 0 4
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 59
62 Put - - - - UNCH CAB 0 0
64 Put - - - - UNCH CAB 0 0
66 Put - - - - UNCH CAB 0 10
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 20
72 Put - - - - UNCH CAB 0 0
74 Put - - - - UNCH CAB 0 1
76 Put - - - - UNCH CAB 0 0
78 Put - - - - UNCH CAB 0 20
80 Put - - - - UNCH CAB 0 194
81 Put - - - - UNCH CAB 0 0
82 Put - - - - UNCH CAB 0 95
83 Put - - - - UNCH CAB 0 1
84 Put - - - - UNCH CAB 0 77
85 Put - - - - UNCH CAB 0 60
86 Put - - - - UNCH CAB 0 57
87 Put - - - - -.025 CAB 0 10
88 Put - - - - UNCH .025 0 131
89 Put - - - - UNCH .025 0 40
90 Put - - - - UNCH .025 0 475
91 Put - - - - UNCH .025 0 21
92 Put - - - - UNCH .050 0 426
93 Put - - - - UNCH .050 0 178
94 Put - - - - UNCH .050 1 822
95 Put - - - - UNCH .075 0 1,362
96 Put .075 .100 .075 - UNCH .075 7 999
97 Put .100 .100 .100 - UNCH .100 5 68
98 Put .125 .125 .125 - UNCH .125 55 1,505
99 Put .125 .125 .125 - -.025 .125 30 232
100 Put .175 .175 .150 - -.025 .150 42 2,129
101 Put - - .175A - -.025 .175 0 157
102 Put .225 .225 .200 - -.050 .200 39 3,578
103 Put - - .250A - -.025 .250 0 306
104 Put .300 .325B .275A - -.025 .300 2 2,958
105 Put .400 .400 .325A - UNCH .375 5 872
106 Put .400 .475 .375 - UNCH .450 18 1,992
107 Put .450 .575B .450 - -.025 .525 7 542
108 Put .600 .675B .550 - -.025 .625 42 2,252
109 Put .700 .825B .650 - -.025 .750 13 510
110 Put .875 1.000 .775A - -.050 .900 636 3,319
111 Put 1.000 1.200B .925A - -.075 1.075 27 718
112 Put 1.300 1.450B 1.125A - -.075 1.300 199 2,216
113 Put 1.550 1.750B 1.350A - -.100 1.550 17 668
114 Put 1.825 2.075B 1.625A - -.150 1.850 69 3,597
115 Put 2.250 2.475B 1.950A 2.175A -.175 2.200 266 1,514
116 Put 2.675 2.925 2.325A - -.200 2.600 1,263 2,848
117 Put 2.975 3.425B 2.750A - -.225 3.050 36 443
118 Put 3.275 3.950B 3.250A - -.275 3.550 107 1,161
119 Put - 4.575B 3.800A - -.300 4.125 1 107
120 Put 5.125 5.275B 4.400A 5.125 -.325 4.750 26 1,455
121 Put - 6.000B 5.050A - -.350 5.450 0 13
122 Put - 6.800B 5.800A - -.375 6.200 0 366
123 Put - 7.625B 6.575A - -.375 7.025 0 28
124 Put - 8.500B 7.400A - -.375 7.875 0 9
125 Put - 9.400B 8.275A - -.400 8.750 0 5
126 Put - 10.325B 9.175A - -.400 9.675 0 1
127 Put - 11.200B 10.100A - -.425 10.600 0 0
128 Put - 12.150B 11.150A - -.450 11.550 0 0
129 Put - 13.125B 12.100A - -.450 12.500 0 0
130 Put - 14.100B 13.075A - -.450 13.475 0 45
131 Put - 15.100B 14.050A - -.450 14.450 0 0
132 Put - 16.175B 15.025A - -.450 15.450 0 0
133 Put - 17.100B 16.025A - -.450 16.450 0 0
134 Put - 18.075B 16.900A - -.450 17.450 0 0
135 Put - 19.125B 17.950A - -.425 18.450 0 0
136 Put - 20.050B 18.925A - -.450 19.425 0 0
137 Put - 21.075B 20.000A - -.450 20.425 0 0
138 Put - 22.050B 21.000A - -.450 21.425 0 0
139 Put - 23.050B 21.975A - -.475 22.400 0 0
140 Put - 24.075B 22.975A - -.450 23.400 0 0
141 Put - 25.050B 23.975A - -.450 24.400 0 0
142 Put - 26.050B 24.975A - -.450 25.400 0 0
143 Put - 27.075B 25.975A - -.450 26.400 0 0
144 Put - 28.050B 26.975A - -.450 27.400 0 0
145 Put - 29.050B 27.975A - -.450 28.400 0 0
146 Put - 30.075B 28.975A - -.450 29.400 0 0
147 Put - 31.050B 29.975A - -.450 30.400 0 0
148 Put - 32.050B 30.975A - -.450 31.400 0 0
149 Put - 33.075B 31.950A - -.450 32.400 0 0
150 Put - 34.050B 32.975A - -.450 33.400 0 0
151 Put - 35.050B 33.975A - -.450 34.400 0 0
152 Put - 36.075B 34.950A - -.450 35.400 0 0
154 Put - 38.050B 36.975A - -.450 37.400 0 0
156 Put - 40.050B 38.975A - -.450 39.400 0 0
158 Put - 42.050B 40.975A - -.450 41.400 0 0
160 Put - 44.050B 42.975A - -.450 43.400 0 0
162 Put - 46.050B 44.975A - -.450 45.400 0 0
164 Put - 48.050B 46.975A - -.450 47.400 0 0
166 Put - 50.050B 48.975A - -.450 49.400 0 0
168 Put - 52.050B 50.975A - -.450 51.400 0 0
170 Put - 54.050B 52.975A - -.450 53.400 0 0
172 Put - 56.050B 54.975A - -.450 55.400 0 0
174 Put - 58.050B 56.975A - -.450 57.400 0 0
176 Put - 60.050B 58.975A - -.450 59.400 0 0
178 Put - 62.050B 60.975A - -.450 61.400 0 0
180 Put - 64.050B 62.975A - -.450 63.400 0 0
182 Put - 66.050B 64.975A - -.450 65.400 0 0
Total 4,113 68,029