Markets - Livestock

Underlying Price: 322.225
Expiration Date: 09/24/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
IV	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	IV
0.567963	...	...	164.700	1.525	166.225	156000	0.175	-0.025	0.200	...	...	0.3183
0.557753	...	...	162.700	1.525	164.225	158000	0.200	-0.025	0.225	...	...	0.31832
0.547684	...	...	160.700	1.525	162.225	160000	0.225	-0.025	0.250	...	...	0.317829
0.537752	...	...	158.700	1.525	160.225	162000	0.250	-0.025	0.275	...	...	0.316927
0.527954	...	...	156.700	1.525	158.225	164000	0.275	-0.025	0.300	...	...	0.315686
0.518285	...	...	154.700	1.525	156.225	166000	0.300	-0.025	0.325	...	...	0.314161
0.508743	...	...	152.700	1.525	154.225	168000	0.350	0	0.350	...	...	0.315633
0.499323	...	...	150.700	1.525	152.225	170000	0.375	-0.025	0.400	...	...	0.313469
0.490024	...	...	148.700	1.525	150.225	172000	0.425	-0.025	0.450	...	...	0.313906
0.480841	...	...	146.700	1.525	148.225	174000	0.450	-0.025	0.475	...	...	0.311306
0.471772	...	...	144.700	1.525	146.225	176000	0.500	-0.025	0.525	...	...	0.311005
0.462814	...	...	142.700	1.525	144.225	178000	0.550	-0.025	0.575	...	...	0.310322
0.453964	...	...	140.700	1.525	142.225	180000	0.600	-0.025	0.625	...	...	0.309317
0.44522	...	...	138.700	1.525	140.225	182000	0.650	-0.025	0.675	...	...	0.308036
0.436579	...	...	136.700	1.525	138.225	184000	0.700	-0.050	0.750	...	...	0.306516
0.428039	...	...	134.700	1.525	136.225	186000	0.775	-0.025	0.800	...	...	0.306484
0.419596	...	...	132.700	1.525	134.225	188000	0.825	-0.050	0.875	...	...	0.304485
0.411249	...	...	130.700	1.525	132.225	190000	0.900	-0.050	0.950	...	...	0.303837
0.402996	...	...	128.700	1.525	130.225	192000	0.975	-0.050	1.025	...	...	0.302892
0.395528	...	...	126.725	1.525	128.250	194000	1.075	-0.050	1.125	...	...	0.303004
0.38814	...	...	124.775	1.500	126.275	196000	1.150	-0.050	1.200	...	...	0.301503
0.380829	...	...	122.800	1.500	124.300	198000	1.250	-0.050	1.300	...	...	0.300982
0.374267	...	...	120.875	1.475	122.350	200000	1.325	-0.075	1.400	...	...	0.299058
0.367766	...	...	118.925	1.475	120.400	202000	1.425	-0.075	1.500	...	...	0.298043
0.361979	...	...	117	1.475	118.475	204000	1.550	-0.075	1.625	...	...	0.297791
0.356232	...	...	115.100	1.450	116.550	206000	1.650	-0.075	1.725	...	...	0.296284
0.350523	...	...	113.200	1.425	114.625	208000	1.775	-0.075	1.850	...	...	0.295495
0.345476	...	...	111.300	1.425	112.725	210000	1.900	-0.100	2	...	...	0.294459
0.341054	...	...	109.425	1.425	110.850	212000	2.050	-0.075	2.125	...	...	0.294015
0.336623	...	...	107.550	1.425	108.975	214000	2.175	-0.100	2.275	...	...	0.292521
0.332185	...	...	105.700	1.400	107.100	216000	2.325	-0.125	2.450	...	...	0.291592
0.328309	...	...	103.850	1.400	105.250	218000	2.500	-0.100	2.600	...	...	0.291147
0.3244	...	...	102	1.400	103.400	220000	2.650	-0.125	2.775	...	...	0.289762
0.321005	...	...	100.175	1.400	101.575	222000	2.825	-0.125	2.950	...	...	0.288843
0.317553	...	...	98.375	1.375	99.750	224000	3.025	-0.125	3.150	...	...	0.288327
0.314048	...	...	96.575	1.350	97.925	226000	3.200	-0.150	3.350	...	...	0.286967
0.311501	...	...	94.775	1.375	96.150	228000	3.425	-0.125	3.550	...	...	0.286571
0.308363	...	...	93	1.350	94.350	230000	3.625	-0.150	3.775	...	...	0.285375
0.305633	...	...	91.250	1.325	92.575	232000	3.850	-0.150	4	...	...	0.284517
0.303277	...	...	89.500	1.325	90.825	234000	4.075	-0.175	4.250	...	...	0.283447
0.30081	...	...	87.750	1.325	89.075	236000	4.325	-0.175	4.500	...	...	0.282672
0.298238	...	...	86.025	1.300	87.325	238000	4.575	-0.175	4.750	...	...	0.281683
0.295994	...	...	84.300	1.300	85.600	240000	4.825	-0.200	5.025	...	...	0.280495
0.29405	...	...	82.600	1.300	83.900	242000	5.100	-0.200	5.300	...	...	0.279567
0.291972	...	...	80.925	1.275	82.200	244000	5.400	-0.200	5.600	...	...	0.278865
0.290163	...	...	79.250	1.275	80.525	246000	5.700	-0.200	5.900	...	...	0.277952
0.288212	...	...	77.600	1.250	78.850	248000	6	-0.225	6.225	...	...	0.276843
0.286504	...	...	75.950	1.250	77.200	250000	6.325	-0.250	6.575	...	...	0.275937
0.284648	...	...	74.325	1.225	75.550	252000	6.675	-0.225	6.900	...	...	0.275214
0.283011	...	...	72.700	1.225	73.925	254000	7.025	-0.250	7.275	...	...	0.274287
0.281571	...	...	71.100	1.225	72.325	256000	7.375	-0.275	7.650	...	...	0.273171
0.280648	...	...	69.550	1.225	70.775	258000	7.800	-0.275	8.075	...	...	0.272909
0.279541	...	...	68.025	1.200	69.225	260000	8.225	-0.275	8.500	...	...	0.272425
0.278583	...	...	66.525	1.175	67.700	262000	8.675	-0.300	8.975	...	...	0.272057
0.277757	...	...	65.025	1.175	66.200	264000	9.125	-0.325	9.450	...	...	0.271476
0.276747	...	...	63.550	1.150	64.700	266000	9.625	-0.325	9.950	...	...	0.271315
0.275861	...	...	62.100	1.125	63.225	268000	10.125	-0.325	10.450	...	...	0.270935
0.275088	...	...	60.650	1.125	61.775	270000	10.625	-0.350	10.975	...	...	0.27035
0.274418	...	...	59.250	1.100	60.350	272000	11.175	-0.350	11.525	...	...	0.270147
0.273843	...	...	57.850	1.100	58.950	274000	11.725	-0.375	12.100	...	...	0.269735
0.273079	...	...	56.475	1.075	57.550	276000	12.300	-0.375	12.675	...	...	0.269402
0.272404	...	...	55.100	1.075	56.175	278000	12.900	-0.400	13.300	...	...	0.269141
0.271812	...	...	53.775	1.050	54.825	280000	13.500	-0.425	13.925	...	...	0.26868
0.271297	...	...	52.475	1.025	53.500	282000	14.150	-0.425	14.575	...	...	0.26855
0.270853	...	...	51.175	1.025	52.200	284000	14.800	-0.450	15.250	...	...	0.26822
0.270474	...	...	49.900	1.025	50.925	286000	15.475	-0.450	15.925	...	...	0.267951
0.26991	...	...	48.650	1	49.650	288000	16.175	-0.475	16.650	...	...	0.26774
0.269655	...	...	47.425	1	48.425	290000	16.900	-0.475	17.375	...	...	0.267581
0.269213	...	...	46.225	0.975	47.200	292000	17.625	-0.525	18.150	...	...	0.267233
0.269068	...	...	45.050	0.975	46.025	294000	18.400	-0.525	18.925	...	...	0.267177
0.268738	...	...	43.900	0.950	44.850	296000	19.200	-0.525	19.725	...	...	0.267167
0.26846	...	...	42.775	0.925	43.700	298000	20	-0.550	20.550	...	...	0.266969
0.268234	...	...	41.675	0.900	42.575	300000	20.850	-0.550	21.400	...	...	0.267049
0.268057	...	...	40.575	0.900	41.475	302000	21.700	-0.575	22.275	...	...	0.266945
0.267928	...	...	39.525	0.875	40.400	304000	22.575	-0.600	23.175	...	...	0.266886
0.267847	...	...	38.500	0.850	39.350	306000	23.500	-0.600	24.100	...	...	0.267096
0.268033	...	...	37.475	0.875	38.350	308000	24.425	-0.625	25.050	...	...	0.267125
0.268043	...	...	36.500	0.850	37.350	310000	25.375	-0.650	26.025	...	...	0.2672
0.268098	...	...	35.550	0.825	36.375	312000	26.375	-0.650	27.025	...	...	0.267536
0.2682	...	...	34.600	0.825	35.425	314000	27.375	-0.675	28.050	...	...	0.267699
0.268349	...	...	33.700	0.800	34.500	316000	28.400	-0.700	29.100	...	...	0.267908
0.268547	...	...	32.825	0.775	33.600	318000	29.475	-0.700	30.175	...	...	0.268378
0.268792	...	...	31.950	0.775	32.725	320000	30.550	-0.725	31.275	...	...	0.268681
0.269088	...	...	31.125	0.750	31.875	322000	31.650	-0.750	32.400	...	...	0.269033
0.269435	...	...	30.325	0.725	31.050	324000	32.800	-0.750	33.550	...	...	0.269649
0.270046	...	...	29.550	0.725	30.275	326000	33.950	-0.775	34.725	...	...	0.270104
0.270501	...	...	28.775	0.725	29.500	328000	35.150	-0.775	35.925	...	...	0.270826
0.271013	...	...	28.050	0.700	28.750	330000	36.350	-0.800	37.150	...	...	0.271394
0.271584	...	...	27.350	0.675	28.025	332000	37.575	-0.825	38.400	...	...	0.272021
0.272218	...	...	26.650	0.675	27.325	334000	38.825	-0.825	39.650	...	...	0.27271
0.272705	...	...	25.975	0.650	26.625	336000	40.100	-0.850	40.950	...	...	0.273464
0.27326	...	...	25.300	0.650	25.950	338000	41.375	-0.850	42.225	...	...	0.274076
0.273673	...	...	24.625	0.650	25.275	340000	42.650	-0.875	43.525	...	...	0.274546
0.273946	...	...	23.975	0.625	24.600	342000	43.925	-0.900	44.825	...	...	0.274877
0.274082	...	...	23.325	0.600	23.925	344000	45.225	-0.900	46.125	...	...	0.275284
0.274294	...	...	22.675	0.600	23.275	346000	46.525	-0.900	47.425	...	...	0.275556
0.274371	...	...	22.025	0.600	22.625	348000	47.825	-0.925	48.750	...	...	0.275694
0.274315	...	...	21.400	0.575	21.975	350000	49.150	-0.925	50.075	...	...	0.275914
0.274125	...	...	20.775	0.550	21.325	352000	50.450	-0.950	51.400	...	...	0.275788
0.274018	...	...	20.150	0.550	20.700	354000	51.800	-0.950	52.750	...	...	0.275964
0.27378	...	...	19.550	0.525	20.075	356000	53.125	-0.975	54.100	...	...	0.275794
0.27363	...	...	18.950	0.525	19.475	358000	54.475	-0.975	55.450	...	...	0.275713
0.273129	...	...	18.350	0.500	18.850	360000	55.825	-1	56.825	...	...	0.275504
0.272718	...	...	17.750	0.500	18.250	362000	57.175	-1.025	58.200	...	...	0.275167
0.272399	...	...	17.175	0.500	17.675	364000	58.550	-1.025	59.575	...	...	0.274925
0.271725	...	...	16.600	0.475	17.075	366000	59.925	-1.050	60.975	...	...	0.274557
0.271144	...	...	16.050	0.450	16.500	368000	61.300	-1.075	62.375	...	...	0.27406
0.270662	...	...	15.500	0.450	15.950	370000	62.700	-1.075	63.775	...	...	0.273663
0.270049	...	...	14.950	0.450	15.400	372000	64.125	-1.075	65.200	...	...	0.273371
0.269304	...	...	14.425	0.425	14.850	374000	65.525	-1.100	66.625	...	...	0.272721
0.268662	...	...	13.900	0.425	14.325	376000	66.975	-1.100	68.075	...	...	0.272412
0.267887	...	...	13.375	0.425	13.800	378000	68.400	-1.125	69.525	...	...	0.271742
0.266978	...	...	12.875	0.400	13.275	380000	69.850	-1.125	70.975	...	...	0.271183
0.266175	...	...	12.400	0.375	12.775	382000	71.325	-1.125	72.450	...	...	0.27074
0.265237	...	...	11.925	0.350	12.275	384000	72.800	-1.150	73.950	...	...	0.270173
0.264411	...	...	11.450	0.350	11.800	386000	74.275	-1.175	75.450	...	...	0.269479
0.263705	...	...	11	0.350	11.350	388000	75.775	-1.175	76.950	...	...	0.268908
0.262606	...	...	10.550	0.325	10.875	390000	77.300	-1.175	78.475	...	...	0.268468
0.261889	...	...	10.125	0.325	10.450	392000	78.825	-1.200	80.025	...	...	0.267905
0.260771	...	...	9.700	0.300	10	394000	80.350	-1.225	81.575	...	...	0.267218
0.26005	...	...	9.275	0.325	9.600	396000	81.925	-1.200	83.125	...	...	0.266937
0.258918	...	...	8.875	0.300	9.175	398000	83.475	-1.225	84.700	...	...	0.266268
0.258202	...	...	8.500	0.300	8.800	400000	85.050	-1.250	86.300	...	...	0.265748
0.257064	...	...	8.125	0.275	8.400	402000	86.650	-1.250	87.900	...	...	0.265386
0.256362	...	...	7.775	0.275	8.050	404000	88.250	-1.275	89.525	...	...	0.264907
0.255227	...	...	7.425	0.250	7.675	406000	89.875	-1.275	91.150	...	...	0.264598
0.254551	...	...	7.100	0.250	7.350	408000	91.525	-1.275	92.800	...	...	0.26447
0.253742	...	...	6.775	0.250	7.025	410000	93.150	-1.300	94.450	...	...	0.263934
0.252794	...	...	6.450	0.250	6.700	412000	94.825	-1.300	96.125	...	...	0.263888
0.252026	...	...	6.175	0.225	6.400	414000	96.500	-1.325	97.825	...	...	0.26374
0.251121	...	...	5.875	0.225	6.100	416000	98.200	-1.325	99.525	...	...	0.263802
0.250411	...	...	5.600	0.225	5.825	418000	99.900	-1.325	101.225	...	...	0.263766
0.249567	...	...	5.350	0.200	5.550	420000	101.600	-1.350	102.950	...	...	0.263632
0.248937	...	...	5.100	0.200	5.300	422000	103.350	-1.350	104.700	...	...	0.26406
0.248177	...	...	4.850	0.200	5.050	424000	105.075	-1.375	106.450	...	...	0.264069
0.247652	...	...	4.625	0.200	4.825	426000	106.850	-1.350	108.200	...	...	0.264671
0.247003	...	...	4.425	0.175	4.600	428000	108.600	-1.375	109.975	...	...	0.26485
0.246219	...	...	4.225	0.150	4.375	430000	110.400	-1.375	111.775	...	...	0.265654
0.245702	...	...	4.025	0.150	4.175	432000	112.175	-1.400	113.575	...	...	0.266033
0.245475	...	...	3.850	0.150	4	434000	114	-1.400	115.400	...	...	0.267068
0.245139	...	...	3.675	0.150	3.825	436000	115.800	-1.425	117.225	...	...	0.267676
0.244687	...	...	3.500	0.150	3.650	438000	117.650	-1.400	119.050	...	...	0.268972
0.244114	...	...	3.350	0.125	3.475	440000	119.475	-1.425	120.900	...	...	0.269841
0.243876	...	...	3.200	0.125	3.325	442000	121.325	-1.425	122.750	...	...	0.271041
0.244003	...	...	3.075	0.125	3.200	444000	123.200	-1.425	124.625	...	...	0.272586
0.244043	...	...	2.950	0.125	3.075	446000	125.075	-1.425	126.500	...	...	0.274095
0.24399	...	...	2.825	0.125	2.950	448000	126.950	-1.450	128.400	...	...	0.275568
0.24384	...	...	2.725	0.100	2.825	450000	128.850	-1.425	130.275	...	...	0.277408
0.244115	...	...	2.600	0.125	2.725	452000	130.750	-1.450	132.200	...	...	0.27922
0.244312	...	...	2.525	0.100	2.625	454000	132.650	-1.450	134.100	...	...	0.281005
0.244428	...	...	2.425	0.100	2.525	456000	134.550	-1.475	136.025	...	...	0.282761
0.245023	...	...	2.350	0.100	2.450	458000	136.475	-1.475	137.950	...	...	0.284908
0.244983	...	...	2.275	0.075	2.350	460000	138.400	-1.475	139.875	...	...	0.287035
0.245444	...	...	2.200	0.075	2.275	462000	140.350	-1.475	141.825	...	...	0.289562
0.24584	...	...	2.125	0.075	2.200	464000	142.275	-1.475	143.750	...	...	0.291651
0.246786	...	...	2.050	0.100	2.150	466000	144.225	-1.475	145.700	...	...	0.294145
0.247064	...	...	2	0.075	2.075	468000	146.175	-1.475	147.650	...	...	0.296624
0.247913	...	...	1.950	0.075	2.025	470000	148.125	-1.500	149.625	...	...	0.299088
0.248719	...	...	1.875	0.100	1.975	472000	150.075	-1.500	151.575	...	...	0.301537
0.24948	...	...	1.825	0.100	1.925	474000	152.050	-1.500	153.550	...	...	0.304402
0.250196	...	...	1.775	0.100	1.875	476000	154	-1.500	155.500	...	...	0.306823
0.250865	...	...	1.750	0.075	1.825	478000	155.975	-1.500	157.475	...	...	0.309661
0.251488	...	...	1.700	0.075	1.775	480000	157.950	-1.500	159.450	...	...	0.312488
0.252062	...	...	1.650	0.075	1.725	482000	159.925	-1.500	161.425	...	...	0.315302
0.252586	...	...	1.625	0.050	1.675	484000	161.900	-1.500	163.400	...	...	0.318104
0.253808	...	...	1.575	0.075	1.650	486000	163.875	-1.500	165.375	...	...	0.320894
0.254246	...	...	1.550	0.050	1.600	488000	165.850	-1.525	167.375	...	...	0.323672
0.255407	...	...	1.500	0.075	1.575	490000	167.825	-1.525	169.350	...	...	0.326438
0.255755	...	...	1.450	0.075	1.525	492000	169.825	-1.500	171.325	...	...	0.329625
0.256048	...	...	1.425	0.050	1.475	494000	171.800	-1.525	173.325	...	...	0.332369
0.257108	...	...	1.375	0.075	1.450	496000	173.800	-1.525	175.325	...	...	0.335533
0.257305	...	...	1.350	0.050	1.400	498000	175.775	-1.525	177.300	...	...	0.338253
0.258299	...	...	1.325	0.050	1.375	500000	177.775	-1.525	179.300	...	...	0.341394
0.258394	...	...	1.275	0.050	1.325	502000	179.775	-1.525	181.300	...	...	0.344524
0.25932	...	...	1.250	0.050	1.300	504000	181.775	-1.525	183.300	...	...	0.347641
0.260218	...	...	1.225	0.050	1.275	506000	183.775	-1.525	185.300	...	...	0.350748
0.261087	...	...	1.175	0.075	1.250	508000	185.775	-1.525	187.300	...	...	0.353842
0.260986	...	...	1.150	0.050	1.200	510000	187.775	-1.525	189.300	...	...	0.356925
0.261781	...	...	1.125	0.050	1.175	512000	189.775	-1.525	191.300	...	...	0.359997
0.262547	...	...	1.100	0.050	1.150	514000	191.775	-1.525	193.300	...	...	0.363058
0.263281	...	...	1.075	0.050	1.125	516000	193.775	-1.525	195.300	...	...	0.366108
0.263984	...	...	1.050	0.050	1.100	518000	195.775	-1.525	197.300	...	...	0.369146
0.264655	...	...	1.025	0.050	1.075	520000	197.775	-1.525	199.300	...	...	0.372174
0.265295	...	...	1	0.050	1.050	522000	199.775	-1.525	201.300	...	...	0.37519
0.265901	...	...	0.975	0.050	1.025	524000	201.775	-1.525	203.300	...	...	0.378196
0.266474	...	...	0.950	0.050	1	526000	203.775	-1.525	205.300	...	...	0.381191
0.267012	...	...	0.925	0.050	0.975	528000	205.775	-1.525	207.300	...	...	0.384176
0.267515	...	...	0.900	0.050	0.950	530000	207.775	-1.525	209.300	...	...	0.38715
0.267983	...	...	0.900	0.025	0.925	532000	209.775	-1.525	211.300	...	...	0.390114
0.268412	...	...	0.875	0.025	0.900	534000	211.775	-1.525	213.300	...	...	0.393067
0.268804	...	...	0.850	0.025	0.875	536000	213.775	-1.525	215.300	...	...	0.39601
0.270385	...	...	0.825	0.050	0.875	538000	215.775	-1.525	217.300	...	...	0.398943
0.270725	...	...	0.825	0.025	0.850	540000	217.775	-1.525	219.300	...	...	0.401866
0.271024	...	...	0.800	0.025	0.825	542000	219.775	-1.525	221.300	...	...	0.404778
0.271281	...	...	0.775	0.025	0.800	544000	221.775	-1.525	223.300	...	...	0.407681
0.272816	...	...	0.750	0.050	0.800	546000	223.775	-1.525	225.300	...	...	0.410574
0.273018	...	...	0.750	0.025	0.775	548000	225.775	-1.525	227.300	...	...	0.413457
0.273174	...	...	0.725	0.025	0.750	550000	227.775	-1.525	229.300	...	...	0.41633
0.274677	...	...	0.725	0.025	0.750	552000	229.775	-1.525	231.300	...	...	0.419194
0.274774	...	...	0.700	0.025	0.725	554000	231.775	-1.525	233.300	...	...	0.422048
0.276257	...	...	0.675	0.050	0.725	556000	233.775	-1.525	235.300	...	...	0.424892
0.276293	...	...	0.675	0.025	0.700	558000	235.775	-1.525	237.300	...	...	0.427727