Markets - Livestock

Underlying Price: 283
Expiration Date: 04/02/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.151997 ... ... 171.100 -0.100 171 112000 0.013 0 0.013 ... ... 2.530197
3.09115 ... ... 169.100 -0.100 169 114000 0.013 0 0.013 ... ... 2.483901
3.031398 ... ... 167.100 -0.100 167 116000 0.013 0 0.013 ... ... 2.438415
2.972703 ... ... 165.100 -0.100 165 118000 0.013 0 0.013 ... ... 2.39371
2.915029 ... ... 163.100 -0.100 163 120000 0.013 0 0.013 ... ... 2.349758
2.858339 ... ... 161.100 -0.100 161 122000 0.013 0 0.013 ... ... 2.306532
2.802603 ... ... 159.100 -0.100 159 124000 0.013 0 0.013 ... ... 2.263992
2.74779 ... ... 157.100 -0.100 157 126000 0.013 0 0.013 ... ... 2.222122
2.693868 ... ... 155.100 -0.100 155 128000 0.013 0 0.013 ... ... 2.180909
2.640808 ... ... 153.100 -0.100 153 130000 0.013 0 0.013 ... ... 2.140332
2.588582 ... ... 151.100 -0.100 151 132000 0.013 0 0.013 ... ... 2.100369
2.537165 ... ... 149.100 -0.100 149 134000 0.013 0 0.013 ... ... 2.061003
2.486531 ... ... 147.100 -0.100 147 136000 0.013 0 0.013 ... ... 2.022213
2.436658 ... ... 145.100 -0.100 145 138000 0.013 0 0.013 ... ... 1.983983
2.387523 ... ... 143.100 -0.100 143 140000 0.013 0 0.013 ... ... 1.946293
2.339103 ... ... 141.100 -0.100 141 142000 0.013 0 0.013 ... ... 1.909121
2.291379 ... ... 139.100 -0.100 139 144000 0.013 0 0.013 ... ... 1.872442
2.24433 ... ... 137.100 -0.100 137 146000 0.013 0 0.013 ... ... 1.836259
2.197935 ... ... 135.100 -0.100 135 148000 0.013 0 0.013 ... ... 1.800557
2.152176 ... ... 133.100 -0.100 133 150000 0.013 0 0.013 ... ... 1.765322
2.107039 ... ... 131.100 -0.100 131 152000 0.013 0 0.013 ... ... 1.730541
2.062506 ... ... 129.100 -0.100 129 154000 0.013 0 0.013 ... ... 1.696202
2.018565 ... ... 127.100 -0.100 127 156000 0.013 0 0.013 ... ... 1.662291
1.975196 ... ... 125.100 -0.100 125 158000 0.013 0 0.013 ... ... 1.628796
1.932385 ... ... 123.100 -0.100 123 160000 0.013 0 0.013 ... ... 1.595694
1.890118 ... ... 121.100 -0.100 121 162000 0.013 0 0.013 ... ... 1.562975
1.848381 ... ... 119.100 -0.100 119 164000 0.013 0 0.013 ... ... 1.530639
1.807161 ... ... 117.100 -0.100 117 166000 0.013 0 0.013 ... ... 1.498678
1.766445 ... ... 115.100 -0.100 115 168000 0.013 0 0.013 ... ... 1.467082
1.72622 ... ... 113.100 -0.100 113 170000 0.013 0 0.013 ... ... 1.435844
1.686475 ... ... 111.100 -0.100 111 172000 0.013 0 0.013 ... ... 1.404956
1.647199 ... ... 109.100 -0.100 109 174000 0.013 0 0.013 ... ... 1.374404
1.60838 ... ... 107.100 -0.100 107 176000 0.013 0 0.013 ... ... 1.34417
1.570008 ... ... 105.100 -0.100 105 178000 0.013 0 0.013 ... ... 1.314239
1.532072 ... ... 103.100 -0.100 103 180000 0.013 0 0.013 ... ... 1.28462
1.494562 ... ... 101.100 -0.100 101 182000 0.013 0 0.013 ... ... 1.255304
1.45747 ... ... 99.100 -0.100 99 184000 0.013 0 0.013 ... ... 1.226285
1.420785 ... ... 97.100 -0.100 97 186000 0.013 0 0.013 ... ... 1.197554
1.3845 ... ... 95.100 -0.100 95 188000 0.013 0 0.013 ... ... 1.169104
1.348604 ... ... 93.100 -0.100 93 190000 0.013 0 0.013 ... ... 1.140927
1.31309 ... ... 91.100 -0.100 91 192000 0.013 0 0.013 ... ... 1.112993
1.277948 ... ... 89.100 -0.100 89 194000 0.013 0 0.013 ... ... 1.085317
1.243172 ... ... 87.100 -0.100 87 196000 0.013 0 0.013 ... ... 1.057895
1.208755 ... ... 85.100 -0.100 85 198000 0.013 0 0.013 ... ... 1.030721
1.174688 ... ... 83.100 -0.100 83 200000 0.013 0 0.013 ... ... 1.003801
1.140965 ... ... 81.100 -0.100 81 202000 0.013 0 0.013 ... ... 0.977117
1.107579 ... ... 79.100 -0.100 79 204000 0.013 0 0.013 ... ... 0.950653
1.074523 ... ... 77.100 -0.100 77 206000 0.013 0 0.013 ... ... 0.924393
1.04179 ... ... 75.100 -0.100 75 208000 0.013 0 0.013 ... ... 0.898351
1.009374 ... ... 73.100 -0.100 73 210000 0.013 0 0.013 ... ... 0.87252
0.977269 ... ... 71.100 -0.100 71 212000 0.013 0 0.013 ... ... 0.846895
0.945468 ... ... 69.100 -0.100 69 214000 0.013 0 0.013 ... ... 0.82147
0.913967 ... ... 67.100 -0.100 67 216000 0.013 0 0.013 ... ... 0.796226
0.882759 ... ... 65.100 -0.100 65 218000 0.013 0 0.013 ... ... 0.771166
0.85184 ... ... 63.100 -0.100 63 220000 0.013 0 0.013 ... ... 0.746297
0.821202 ... ... 61.100 -0.100 61 222000 0.013 0 0.013 ... ... 0.721608
0.790842 ... ... 59.100 -0.100 59 224000 0.013 0 0.013 ... ... 0.697092
0.760755 ... ... 57.100 -0.100 57 226000 0.013 0 0.013 ... ... 0.672729
0.730934 ... ... 55.100 -0.100 55 228000 0.013 0 0.013 ... ... 0.648508
0.701377 ... ... 53.100 -0.100 53 230000 0.013 0 0.013 ... ... 0.624444
0.672077 ... ... 51.100 -0.100 51 232000 0.013 0 0.013 ... ... 0.600552
0.643031 ... ... 49.100 -0.100 49 234000 0.013 0 0.013 ... ... 0.576807
0.614234 ... ... 47.100 -0.100 47 236000 0.013 0 0.013 ... ... 0.553166
0.585682 ... ... 45.100 -0.100 45 238000 0.013 0 0.013 ... ... 0.529656
0.55737 ... ... 43.100 -0.100 43 240000 0.013 0 0.013 ... ... 0.506275
0.529295 ... ... 41.100 -0.100 41 242000 0.013 0 0.013 ... ... 0.483028
0.501452 ... ... 39.100 -0.100 39 244000 0.013 0 0.013 ... ... 0.459868
0.473837 ... ... 37.100 -0.100 37 246000 0.013 0 0.013 ... ... 0.436815
0.446449 ... ... 35.100 -0.100 35 248000 0.013 0 0.013 ... ... 0.413859
0.419283 ... ... 33.100 -0.100 33 250000 0.013 0 0.013 ... ... 0.390981
0.392333 ... ... 31.100 -0.100 31 252000 0.013 0 0.013 ... ... 0.368188
0.365596 ... ... 29.100 -0.100 29 254000 0.013 0 0.013 ... ... 0.345451
0.33907 ... ... 27.100 -0.100 27 256000 0.013 0 0.013 ... ... 0.322772
0.312751 ... ... 25.100 -0.100 25 258000 0.013 0 0.013 ... ... 0.300149
0.286636 ... ... 23.100 -0.100 23 260000 0.013 0 0.013 ... ... 0.277522
0.260722 ... ... 21.100 -0.100 21 262000 0.013 0 0.013 ... ... 0.254941
0.235005 ... ... 19.100 -0.100 19 264000 0.013 0 0.013 ... ... 0.232316
0.209483 ... ... 17.100 -0.100 17 266000 0.013 0 0.013 ... ... 0.209678
0.184152 ... ... 15.100 -0.100 15 268000 0.013 0 0.013 ... ... 0.18698
0.159011 ... ... 13.100 -0.100 13 270000 0.013 0 0.013 ... ... 0.164162
0.134055 ... ... 11.100 -0.100 11 272000 0.013 0 0.013 ... ... 0.141194
0.109282 ... ... 9.100 -0.100 9 274000 0.013 0 0.013 ... ... 0.118001
0.08469 ... ... 7.100 -0.100 7 276000 0.013 0 0.013 ... ... 0.094454
0.060276 ... ... 5.100 -0.100 5 278000 0.013 0 0.013 ... ... 0.070385
0.036036 ... ... 3.100 -0.100 3 280000 0.013 -0.013 0.025 ... ... 0.045399
0.042893 ... ... 1.325 -0.125 1.200 282000 0.200 -0.025 0.225 ... ... 0.042822
0.042671 ... ... 0.275 -0.075 0.200 284000 1.200 0.025 1.175 ... ... 0.042741
0.04492 ... ... 0.025 -0.013 0.013 286000 3 0.075 2.925 ... ... 0.035656
0.069152 ... ... 0.013 0 0.013 288000 5 0.100 4.900 ... ... 0.05922
0.092146 ... ... 0.013 0 0.013 290000 7 0.100 6.900 ... ... 0.082621
0.114306 ... ... 0.013 0 0.013 292000 9 0.100 8.900 ... ... 0.105861
0.135809 ... ... 0.013 0 0.013 294000 11 0.100 10.900 ... ... 0.128942
0.156788 ... ... 0.013 0 0.013 296000 13 0.100 12.900 ... ... 0.151868
0.177321 ... ... 0.013 0 0.013 298000 15 0.100 14.900 ... ... 0.174639
0.197442 ... ... 0.013 0 0.013 300000 17 0.100 16.900 ... ... 0.197258
0.217213 ... ... 0.013 0 0.013 302000 19 0.100 18.900 ... ... 0.219728
0.236682 ... ... 0.013 0 0.013 304000 21 0.100 20.900 ... ... 0.242049
0.255822 ... ... 0.013 0 0.013 306000 23 0.100 22.900 ... ... 0.264224
0.274722 ... ... 0.013 0 0.013 308000 25 0.100 24.900 ... ... 0.286256
0.293333 ... ... 0.013 0 0.013 310000 27 0.100 26.900 ... ... 0.308145
0.311717 ... ... 0.013 0 0.013 312000 29 0.100 28.900 ... ... 0.329894
0.329875 ... ... 0.013 0 0.013 314000 31 0.100 30.900 ... ... 0.351505
0.347799 ... ... 0.013 0 0.013 316000 33 0.100 32.900 ... ... 0.372979
0.365531 ... ... 0.013 0 0.013 318000 35 0.100 34.900 ... ... 0.394318
0.383058 ... ... 0.013 0 0.013 320000 37 0.100 36.900 ... ... 0.415522
0.400389 ... ... 0.013 0 0.013 322000 39 0.100 38.900 ... ... 0.436594
0.41754 ... ... 0.013 0 0.013 324000 41 0.100 40.900 ... ... 0.457537
0.434513 ... ... 0.013 0 0.013 326000 43 0.100 42.900 ... ... 0.478354
0.451313 ... ... 0.013 0 0.013 328000 45 0.100 44.900 ... ... 0.499043
0.467951 ... ... 0.013 0 0.013 330000 47 0.100 46.900 ... ... 0.519608
0.484431 ... ... 0.013 0 0.013 332000 49 0.100 48.900 ... ... 0.540049
0.500738 ... ... 0.013 0 0.013 334000 51 0.100 50.900 ... ... 0.560368
0.516901 ... ... 0.013 0 0.013 336000 53 0.100 52.900 ... ... 0.580566
0.532925 ... ... 0.013 0 0.013 338000 55 0.100 54.900 ... ... 0.600646
0.548808 ... ... 0.013 0 0.013 340000 57 0.100 56.900 ... ... 0.620607
0.564553 ... ... 0.013 0 0.013 342000 59 0.100 58.900 ... ... 0.640453
0.580137 ... ... 0.013 0 0.013 344000 61 0.100 60.900 ... ... 0.660184
0.595586 ... ... 0.013 0 0.013 346000 63 0.100 62.900 ... ... 0.679801
0.610924 ... ... 0.013 0 0.013 348000 65 0.100 64.900 ... ... 0.699306
0.626141 ... ... 0.013 0 0.013 350000 67 0.100 66.900 ... ... 0.7187
0.641237 ... ... 0.013 0 0.013 352000 69 0.100 68.900 ... ... 0.737984
0.656202 ... ... 0.013 0 0.013 354000 71 0.100 70.900 ... ... 0.757161
0.671032 ... ... 0.013 0 0.013 356000 73 0.100 72.900 ... ... 0.77623
0.685747 ... ... 0.013 0 0.013 358000 75 0.100 74.900 ... ... 0.795193
0.700348 ... ... 0.013 0 0.013 360000 77 0.100 76.900 ... ... 0.814051
0.714843 ... ... 0.013 0 0.013 362000 79 0.100 78.900 ... ... 0.832806
0.729244 ... ... 0.013 0 0.013 364000 81 0.100 80.900 ... ... 0.851459
0.743539 ... ... 0.013 0 0.013 366000 83 0.100 82.900 ... ... 0.870011
0.757708 ... ... 0.013 0 0.013 368000 85 0.100 84.900 ... ... 0.888462
0.771771 ... ... 0.013 0 0.013 370000 87 0.100 86.900 ... ... 0.906814
0.785732 ... ... 0.013 0 0.013 372000 89 0.100 88.900 ... ... 0.925069
0.799593 ... ... 0.013 0 0.013 374000 91 0.100 90.900 ... ... 0.943227
0.813358 ... ... 0.013 0 0.013 376000 93 0.100 92.900 ... ... 0.961289
0.827027 ... ... 0.013 0 0.013 378000 95 0.100 94.900 ... ... 0.979256
0.840602 ... ... 0.013 0 0.013 380000 97 0.100 96.900 ... ... 0.997129
0.854083 ... ... 0.013 0 0.013 382000 99 0.100 98.900 ... ... 1.01491
0.867466 ... ... 0.013 0 0.013 384000 101 0.100 100.900 ... ... 1.032599
0.880758 ... ... 0.013 0 0.013 386000 103 0.100 102.900 ... ... 1.050197
0.893962 ... ... 0.013 0 0.013 388000 105 0.100 104.900 ... ... 1.067705
0.907078 ... ... 0.013 0 0.013 390000 107 0.100 106.900 ... ... 1.085124
0.920109 ... ... 0.013 0 0.013 392000 109 0.100 108.900 ... ... 1.102456
0.933056 ... ... 0.013 0 0.013 394000 111 0.100 110.900 ... ... 1.1197
0.945919 ... ... 0.013 0 0.013 396000 113 0.100 112.900 ... ... 1.136858
0.9587 ... ... 0.013 0 0.013 398000 115 0.100 114.900 ... ... 1.153931
0.971399 ... ... 0.013 0 0.013 400000 117 0.100 116.900 ... ... 1.17092
0.983999 ... ... 0.013 0 0.013 402000 119 0.100 118.900 ... ... 1.187824
0.996519 ... ... 0.013 0 0.013 404000 121 0.100 120.900 ... ... 1.204647
1.008962 ... ... 0.013 0 0.013 406000 123 0.100 122.900 ... ... 1.221387
1.02133 ... ... 0.013 0 0.013 408000 125 0.100 124.900 ... ... 1.238046
1.033633 ... ... 0.013 0 0.013 410000 127 0.100 126.900 ... ... 1.254625
1.045861 ... ... 0.013 0 0.013 412000 129 0.100 128.900 ... ... 1.271124
1.058016 ... ... 0.013 0 0.013 414000 131 0.100 130.900 ... ... 1.287546
1.070099 ... ... 0.013 0 0.013 416000 133 0.100 132.900 ... ... 1.303889
1.08211 ... ... 0.013 0 0.013 418000 135 0.100 134.900 ... ... 1.320154
1.09405 ... ... 0.013 0 0.013 420000 137 0.100 136.900 ... ... 1.336342
1.105913 ... ... 0.013 0 0.013 422000 139 0.100 138.900 ... ... 1.352455
1.117697 ... ... 0.013 0 0.013 424000 141 0.100 140.900 ... ... 1.368493
1.129411 ... ... 0.013 0 0.013 426000 143 0.100 142.900 ... ... 1.384457
1.141058 ... ... 0.013 0 0.013 428000 145 0.100 144.900 ... ... 1.400347

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.