Feeder Cattle August 2025 (GFQ25)
313.075
+3.575 (+1.16%)
11:49
52
| Calls | Puts | |||
|---|---|---|---|---|
| Current | Prem ($) | Strike | Current | Prem ($) |
| 27.9500s | 13,975.00 | 282.000 | 0.3500 | 175.00 |
| 27.4750s | 13,737.50 | 282.500 | 0.5750s | 287.50 |
| 26.9750s | 13,487.50 | 283.000 | 0.4000 | 200.00 |
| 26.5000s | 13,250.00 | 283.500 | 0.4250 | 212.50 |
| 26.0250s | 13,012.50 | 284.000 | 0.4000 | 200.00 |
| 25.5500s | 12,775.00 | 284.500 | 0.6750s | 337.50 |
| 25.0750s | 12,537.50 | 285.000 | 0.4250 | 212.50 |
| 24.6250s | 12,312.50 | 285.500 | 0.7250s | 362.50 |
| 27.2500 | 13,625.00 | 286.000 | 0.7500s | 375.00 |
| 23.6750s | 11,837.50 | 286.500 | 0.7750s | 387.50 |
| 23.2250s | 11,612.50 | 287.000 | 0.8250s | 412.50 |
| 22.7500s | 11,375.00 | 287.500 | 0.8500s | 425.00 |
| 22.3000s | 11,150.00 | 288.000 | 0.9000s | 450.00 |
| 21.8500s | 10,925.00 | 288.500 | 0.9250s | 462.50 |
| 21.3750s | 10,687.50 | 289.000 | 0.6250 | 312.50 |
| 20.9250s | 10,462.50 | 289.500 | 1.0250s | 512.50 |
| 20.1250 | 10,062.50 | 290.000 | 0.7250 | 362.50 |
| 20.0500s | 10,025.00 | 290.500 | 1.1250s | 562.50 |
| 19.6000s | 9,800.00 | 291.000 | 1.1750s | 587.50 |
| 19.1500s | 9,575.00 | 291.500 | 1.2500s | 625.00 |
| 18.7250s | 9,362.50 | 292.000 | 0.9000 | 450.00 |
| 18.3000s | 9,150.00 | 292.500 | 1.3750s | 687.50 |
| 17.8500s | 8,925.00 | 293.000 | 1.4500s | 725.00 |
| 17.4250s | 8,712.50 | 293.500 | 1.5000s | 750.00 |
| 17.0000s | 8,500.00 | 294.000 | 1.0000 | 500.00 |
| 16.5750s | 8,287.50 | 294.500 | 1.6500s | 825.00 |
| 16.1750s | 8,087.50 | 295.000 | 1.0250 | 512.50 |
| 15.7500s | 7,875.00 | 295.500 | 1.1250 | 562.50 |
| 15.3500s | 7,675.00 | 296.000 | 1.1750 | 587.50 |
| 14.9250s | 7,462.50 | 296.500 | 2.0000s | 1,000.00 |
| 14.5250s | 7,262.50 | 297.000 | 2.1000s | 1,050.00 |
| 14.1250s | 7,062.50 | 297.500 | 2.2000s | 1,100.00 |
| 16.4500 | 8,225.00 | 298.000 | 2.3000s | 1,150.00 |
| 13.3500s | 6,675.00 | 298.500 | 2.4000s | 1,200.00 |
| 12.9750s | 6,487.50 | 299.000 | 1.8500 | 925.00 |
| 12.6000s | 6,300.00 | 299.500 | 2.6500s | 1,325.00 |
| 14.4250 | 7,212.50 | 300.000 | 1.8750 | 937.50 |
| 11.8500s | 5,925.00 | 300.500 | 2.9000s | 1,450.00 |
| 13.0750 | 6,537.50 | 301.000 | 2.6500 | 1,325.00 |
| 11.1250s | 5,562.50 | 301.500 | 3.1500s | 1,575.00 |
| 11.7000 | 5,850.00 | 302.000 | 2.1000 | 1,050.00 |
| 10.4250s | 5,212.50 | 302.500 | 2.6750 | 1,337.50 |
| 12.6250 | 6,312.50 | 303.000 | 2.3500 | 1,175.00 |
| 10.4000 | 5,200.00 | 303.500 | 2.6250 | 1,312.50 |
| 9.4000s | 4,700.00 | 304.000 | 2.4500 | 1,225.00 |
| 9.0750s | 4,537.50 | 304.500 | 4.1000s | 2,050.00 |
| 11.5000 | 5,750.00 | 305.000 | 2.7000 | 1,350.00 |
| 8.4500s | 4,225.00 | 305.500 | 3.9250 | 1,962.50 |
| 10.5000 | 5,250.00 | 306.000 | 4.1500 | 2,075.00 |
| 7.8500s | 3,925.00 | 306.500 | 4.8750s | 2,437.50 |
| 10.0000 | 5,000.00 | 307.000 | 3.6500 | 1,825.00 |
| 7.2750s | 3,637.50 | 307.500 | 5.3000s | 2,650.00 |
| 9.4500 | 4,725.00 | 308.000 | 5.5000s | 2,750.00 |
| 6.7250s | 3,362.50 | 308.500 | 5.7250s | 2,862.50 |
| 6.2750 | 3,137.50 | 309.000 | 4.1000 | 2,050.00 |
| 7.9000 | 3,950.00 | 309.500 | 6.1750s | 3,087.50 |
| 8.1000 | 4,050.00 | 310.000 | 4.6000 | 2,300.00 |
| 5.6500s | 2,825.00 | 310.500 | 6.6500s | 3,325.00 |
| 6.0000 | 3,000.00 | 311.000 | 6.9500 | 3,475.00 |
| 6.1000 | 3,050.00 | 311.500 | 7.1500s | 3,575.00 |
| 6.1500 | 3,075.00 | 312.000 | 5.4500 | 2,725.00 |
| 4.7000s | 2,350.00 | 312.500 | 7.7000s | 3,850.00 |
| 6.2250 | 3,112.50 | 313.000 | 5.6000 | 2,800.00 |
| 4.2750s | 2,137.50 | 313.500 | 8.2500s | 4,125.00 |
| 5.7500 | 2,875.00 | 314.000 | 8.5250s | 4,262.50 |
| 3.8500s | 1,925.00 | 314.500 | 8.8250s | 4,412.50 |
| 5.2000 | 2,600.00 | 315.000 | 6.8250 | 3,412.50 |
| 3.4750s | 1,737.50 | 315.500 | 9.4500s | 4,725.00 |
| 4.9250 | 2,462.50 | 316.000 | 9.7750s | 4,887.50 |
| 3.1250s | 1,562.50 | 316.500 | 10.0750s | 5,037.50 |
| 2.9500s | 1,475.00 | 317.000 | 10.4250s | 5,212.50 |
| 2.8000s | 1,400.00 | 317.500 | 10.7500s | 5,375.00 |
| 3.4000 | 1,700.00 | 318.000 | 11.1000s | 5,550.00 |
| 3.3750 | 1,687.50 | 318.500 | 11.4500s | 5,725.00 |
| 3.0250 | 1,512.50 | 319.000 | 11.8250s | 5,912.50 |
| 2.2500s | 1,125.00 | 319.500 | 12.1750s | 6,087.50 |
| 2.8000 | 1,400.00 | 320.000 | 12.5500s | 6,275.00 |
| 2.0000s | 1,000.00 | 320.500 | 12.9500s | 6,475.00 |
| 2.6000 | 1,300.00 | 321.000 | 13.3250s | 6,662.50 |
| 1.7750s | 887.50 | 321.500 | 13.7250s | 6,862.50 |
| 1.6750s | 837.50 | 322.000 | 14.1250s | 7,062.50 |
| 1.6000s | 800.00 | 322.500 | 14.5250s | 7,262.50 |
| 1.9000 | 950.00 | 323.000 | 14.9250s | 7,462.50 |
| 1.4250s | 712.50 | 323.500 | 15.3500s | 7,675.00 |
| 1.3500s | 675.00 | 324.000 | 15.7750s | 7,887.50 |
| 1.2750s | 637.50 | 324.500 | 12.5000 | 6,250.00 |
| 1.2000s | 600.00 | 325.000 | 16.6250s | 8,312.50 |
| 1.1250s | 562.50 | 325.500 | 17.0500s | 8,525.00 |
| 1.0750s | 537.50 | 326.000 | 17.5000s | 8,750.00 |
| 1.0250s | 512.50 | 326.500 | 17.9250s | 8,962.50 |
| 0.9750s | 487.50 | 327.000 | 18.3750s | 9,187.50 |
| 1.3250 | 662.50 | 327.500 | 18.8250s | 9,412.50 |
| 0.8750s | 437.50 | 328.000 | 19.2750s | 9,637.50 |
| 0.8250s | 412.50 | 328.500 | 19.7250s | 9,862.50 |
| 0.7750 | 387.50 | 329.000 | 20.2000s | 10,100.00 |
| 0.8500 | 425.00 | 330.000 | 21.1000s | 10,550.00 |
| 0.6250s | 312.50 | 331.000 | 22.0500s | 11,025.00 |
| 0.5750s | 287.50 | 332.000 | 22.9750s | 11,487.50 |
| 0.5250s | 262.50 | 333.000 | 23.9250s | 11,962.50 |
| 0.4750s | 237.50 | 334.000 | 24.8750s | 12,437.50 |
| 0.4250s | 212.50 | 335.000 | 25.9500 | 12,975.00 |
| 0.3750s | 187.50 | 336.000 | 26.7750s | 13,387.50 |
| 0.4500 | 225.00 | 337.000 | 27.7250s | 13,862.50 |
| 0.3000s | 150.00 | 338.000 | 28.7000s | 14,350.00 |
| 0.2750s | 137.50 | 339.000 | 29.6500s | 14,825.00 |
| 0.2000 | 100.00 | 340.000 | 30.6250s | 15,312.50 |
| 0.2250s | 112.50 | 341.000 | 31.6250s | 15,812.50 |
| 0.2000s | 100.00 | 342.000 | 32.6000s | 16,300.00 |
| 0.1750s | 87.50 | 343.000 | 33.5750s | 16,787.50 |
| 0.1750s | 87.50 | 344.000 | 34.5750s | 17,287.50 |
© 2025 Barchart.com, Inc. All market data is hosted and powered by Barchart.
Information presented is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. No representations are made by Barchart as to its informational accuracy or completeness. To see all exchange delays and to review Barchart’s full Terms and Conditions, and Disclaimer, please see Barchart's User Agreement.