Markets - Livestock

Underlying Price: 225.625
Expiration Date: 02/05/27

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
IV	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	IV
0.564806	...	...	124.175	1.450	125.625	100000	0.100	0	0.100	...	...	0.273207
0.550547	...	...	122.175	1.450	123.625	102000	0.125	0	0.125	...	...	0.274162
0.536603	...	...	120.175	1.450	121.625	104000	0.125	-0.025	0.150	...	...	0.267927
0.522961	...	...	118.175	1.450	119.625	106000	0.150	0	0.150	...	...	0.267781
0.509608	...	...	116.175	1.450	117.625	108000	0.175	0	0.175	...	...	0.266865
0.49653	...	...	114.175	1.450	115.625	110000	0.175	-0.025	0.200	...	...	0.260745
0.483718	...	...	112.175	1.450	113.625	112000	0.200	-0.025	0.225	...	...	0.259268
0.47116	...	...	110.175	1.450	111.625	114000	0.225	-0.025	0.250	...	...	0.257352
0.458846	...	...	108.175	1.450	109.625	116000	0.250	-0.025	0.275	...	...	0.255086
0.446767	...	...	106.175	1.450	107.625	118000	0.275	-0.025	0.300	...	...	0.252536
0.434914	...	...	104.175	1.450	105.625	120000	0.325	-0.025	0.350	...	...	0.252733
0.423277	...	...	102.175	1.450	103.625	122000	0.350	-0.025	0.375	...	...	0.249554
0.41185	...	...	100.175	1.450	101.625	124000	0.400	0	0.400	...	...	0.248729
0.400624	...	...	98.175	1.450	99.625	126000	0.425	-0.025	0.450	...	...	0.245144
0.389593	...	...	96.175	1.450	97.625	128000	0.475	-0.025	0.500	...	...	0.243615
0.378749	...	...	94.175	1.450	95.625	130000	0.525	-0.025	0.550	...	...	0.241729
0.368087	...	...	92.175	1.450	93.625	132000	0.575	-0.025	0.600	...	...	0.239543
0.357599	...	...	90.175	1.450	91.625	134000	0.625	-0.025	0.650	...	...	0.237105
0.347281	...	...	88.175	1.450	89.625	136000	0.675	-0.050	0.725	...	...	0.234452
0.337126	...	...	86.175	1.450	87.625	138000	0.725	-0.050	0.775	...	...	0.231612
0.327129	...	...	84.175	1.450	85.625	140000	0.800	-0.050	0.850	...	...	0.229996
0.317286	...	...	82.175	1.450	83.625	142000	0.875	-0.050	0.925	...	...	0.228066
0.307591	...	...	80.175	1.450	81.625	144000	0.950	-0.050	1	...	...	0.225869
0.298678	...	...	78.200	1.450	79.650	146000	1.025	-0.075	1.100	...	...	0.22344
0.289892	...	...	76.250	1.425	77.675	148000	1.125	-0.050	1.175	...	...	0.221864
0.28123	...	...	74.300	1.400	75.700	150000	1.200	-0.075	1.275	...	...	0.218996
0.273304	...	...	72.350	1.400	73.750	152000	1.300	-0.075	1.375	...	...	0.216912
0.266085	...	...	70.450	1.375	71.825	154000	1.425	-0.075	1.500	...	...	0.21547
0.258945	...	...	68.525	1.375	69.900	156000	1.525	-0.100	1.625	...	...	0.212891
0.252463	...	...	66.650	1.350	68	158000	1.650	-0.100	1.750	...	...	0.210913
0.246601	...	...	64.775	1.350	66.125	160000	1.775	-0.100	1.875	...	...	0.20869
0.240763	...	...	62.900	1.350	64.250	162000	1.925	-0.100	2.025	...	...	0.206946
0.235485	...	...	61.050	1.350	62.400	164000	2.075	-0.125	2.200	...	...	0.204934
0.2302	...	...	59.225	1.325	60.550	166000	2.250	-0.125	2.375	...	...	0.203308
0.225417	...	...	57.425	1.300	58.725	168000	2.425	-0.125	2.550	...	...	0.201403
0.221091	...	...	55.625	1.300	56.925	170000	2.600	-0.150	2.750	...	...	0.199248
0.216698	...	...	53.850	1.275	55.125	172000	2.800	-0.150	2.950	...	...	0.197403
0.212704	...	...	52.100	1.250	53.350	174000	3.025	-0.150	3.175	...	...	0.195812
0.209068	...	...	50.350	1.250	51.600	176000	3.250	-0.175	3.425	...	...	0.193942
0.205748	...	...	48.650	1.225	49.875	178000	3.500	-0.175	3.675	...	...	0.192282
0.202704	...	...	46.950	1.225	48.175	180000	3.750	-0.200	3.950	...	...	0.190348
0.199497	...	...	45.275	1.200	46.475	182000	4.050	-0.200	4.250	...	...	0.189013
0.196525	...	...	43.625	1.175	44.800	184000	4.350	-0.225	4.575	...	...	0.187377
0.194133	...	...	42	1.175	43.175	186000	4.650	-0.250	4.900	...	...	0.185464
0.191525	...	...	40.400	1.150	41.550	188000	5	-0.275	5.275	...	...	0.184045
0.189064	...	...	38.825	1.125	39.950	190000	5.375	-0.275	5.650	...	...	0.182691
0.186726	...	...	37.275	1.100	38.375	192000	5.750	-0.300	6.050	...	...	0.181038
0.184488	...	...	35.750	1.075	36.825	194000	6.150	-0.325	6.475	...	...	0.179441
0.182651	...	...	34.250	1.075	35.325	196000	6.600	-0.325	6.925	...	...	0.178207
0.180549	...	...	32.775	1.050	33.825	198000	7.050	-0.350	7.400	...	...	0.176665
0.178496	...	...	31.325	1.025	32.350	200000	7.525	-0.375	7.900	...	...	0.175136
0.176769	...	...	29.900	1.025	30.925	202000	8.025	-0.400	8.425	...	...	0.17361
0.175049	...	...	28.525	1	29.525	204000	8.575	-0.400	8.975	...	...	0.172363
0.173045	...	...	27.150	0.975	28.125	206000	9.125	-0.450	9.575	...	...	0.170806
0.171587	...	...	25.825	0.975	26.800	208000	9.725	-0.450	10.175	...	...	0.169498
0.169828	...	...	24.525	0.950	25.475	210000	10.350	-0.450	10.800	...	...	0.168148
0.168302	...	...	23.250	0.950	24.200	212000	11	-0.475	11.475	...	...	0.166749
0.166472	...	...	22.025	0.900	22.925	214000	11.700	-0.475	12.175	...	...	0.165556
0.165106	...	...	20.825	0.900	21.725	216000	12.400	-0.525	12.925	...	...	0.164043
0.163425	...	...	19.675	0.850	20.525	218000	13.150	-0.550	13.700	...	...	0.162717
0.161928	...	...	18.550	0.825	19.375	220000	13.950	-0.575	14.525	...	...	0.161567
0.160604	...	...	17.475	0.800	18.275	222000	14.775	-0.600	15.375	...	...	0.160335
0.159197	...	...	16.450	0.750	17.200	224000	15.625	-0.650	16.275	...	...	0.159019
0.157705	...	...	15.475	0.675	16.150	226000	16.525	-0.700	17.225	...	...	0.157858
0.156366	...	...	14.525	0.625	15.150	228000	17.450	-0.775	18.225	...	...	0.156606
0.155173	...	...	13.625	0.575	14.200	230000	18.425	-0.850	19.275	...	...	0.155501
0.154125	...	...	12.775	0.525	13.300	232000	19.450	-0.900	20.350	...	...	0.154541
0.152978	...	...	11.975	0.450	12.425	234000	20.525	-0.950	21.475	...	...	0.153727
0.151975	...	...	11.225	0.375	11.600	236000	21.650	-1	22.650	...	...	0.153061
0.151366	...	...	10.500	0.350	10.850	238000	22.825	-1.050	23.875	...	...	0.152551
0.150668	...	...	9.825	0.300	10.125	240000	24.050	-1.100	25.150	...	...	0.152205
0.150387	...	...	9.175	0.300	9.475	242000	25.325	-1.125	26.450	...	...	0.152035
0.150034	...	...	8.575	0.275	8.850	244000	26.650	-1.125	27.775	...	...	0.152055
0.149876	...	...	8.025	0.250	8.275	246000	28	-1.150	29.150	...	...	0.152025
0.149931	...	...	7.475	0.275	7.750	248000	29.425	-1.150	30.575	...	...	0.152479
0.149952	...	...	7	0.250	7.250	250000	30.875	-1.150	32.025	...	...	0.152918
0.150225	...	...	6.525	0.275	6.800	252000	32.375	-1.125	33.500	...	...	0.153629
0.150497	...	...	6.100	0.275	6.375	254000	33.900	-1.125	35.025	...	...	0.15436
0.15107	...	...	5.700	0.300	6	256000	35.450	-1.125	36.575	...	...	0.155126
0.151385	...	...	5.325	0.300	5.625	258000	37.025	-1.125	38.150	...	...	0.155942
0.151741	...	...	4.975	0.300	5.275	260000	38.650	-1.100	39.750	...	...	0.157126
0.152154	...	...	4.625	0.325	4.950	262000	40.275	-1.125	41.400	...	...	0.158102
0.152318	...	...	4.325	0.300	4.625	264000	41.925	-1.125	43.050	...	...	0.159182
0.152892	...	...	4.050	0.300	4.350	266000	43.575	-1.150	44.725	...	...	0.160065
0.153238	...	...	3.775	0.300	4.075	268000	45.275	-1.150	46.425	...	...	0.161408
0.153348	...	...	3.550	0.250	3.800	270000	46.975	-1.175	48.150	...	...	0.16258
0.153578	...	...	3.300	0.250	3.550	272000	48.700	-1.200	49.900	...	...	0.163927
0.153955	...	...	3.100	0.225	3.325	274000	50.450	-1.225	51.675	...	...	0.165472
0.154507	...	...	2.900	0.225	3.125	276000	52.225	-1.225	53.450	...	...	0.16724
0.154856	...	...	2.725	0.200	2.925	278000	54	-1.250	55.250	...	...	0.168884
0.154993	...	...	2.550	0.175	2.725	280000	55.800	-1.275	57.075	...	...	0.170783
0.155348	...	...	2.375	0.175	2.550	282000	57.625	-1.275	58.900	...	...	0.172962
0.155958	...	...	2.225	0.175	2.400	284000	59.450	-1.300	60.750	...	...	0.175051
0.156391	...	...	2.100	0.150	2.250	286000	61.300	-1.300	62.600	...	...	0.177451
0.156635	...	...	1.975	0.125	2.100	288000	63.150	-1.325	64.475	...	...	0.179777
0.157196	...	...	1.850	0.125	1.975	290000	65.025	-1.350	66.375	...	...	0.182444
0.158125	...	...	1.750	0.125	1.875	292000	66.925	-1.350	68.275	...	...	0.185471
0.158362	...	...	1.625	0.125	1.750	294000	68.825	-1.350	70.175	...	...	0.18845
0.158992	...	...	1.550	0.100	1.650	296000	70.725	-1.375	72.100	...	...	0.191384
0.160074	...	...	1.450	0.125	1.575	298000	72.650	-1.375	74.025	...	...	0.194704
0.16042	...	...	1.375	0.100	1.475	300000	74.600	-1.375	75.975	...	...	0.198419
0.161252	...	...	1.300	0.100	1.400	302000	76.550	-1.375	77.925	...	...	0.202104
0.16196	...	...	1.250	0.075	1.325	304000	78.500	-1.400	79.900	...	...	0.20576
0.16324	...	...	1.175	0.100	1.275	306000	80.450	-1.425	81.875	...	...	0.209387
0.163714	...	...	1.125	0.075	1.200	308000	82.425	-1.425	83.850	...	...	0.213422
0.164801	...	...	1.075	0.075	1.150	310000	84.400	-1.425	85.825	...	...	0.21743
0.165798	...	...	1.025	0.075	1.100	312000	86.375	-1.450	87.825	...	...	0.221413
0.166703	...	...	0.975	0.075	1.050	314000	88.375	-1.450	89.825	...	...	0.225804
0.167511	...	...	0.925	0.075	1	316000	90.375	-1.450	91.825	...	...	0.230169
0.169076	...	...	0.900	0.075	0.975	318000	92.375	-1.450	93.825	...	...	0.234508
0.169713	...	...	0.850	0.075	0.925	320000	94.375	-1.450	95.825	...	...	0.238822
0.171156	...	...	0.825	0.075	0.900	322000	96.375	-1.450	97.825	...	...	0.24311
0.171611	...	...	0.800	0.050	0.850	324000	98.375	-1.450	99.825	...	...	0.247373
0.172925	...	...	0.750	0.075	0.825	326000	100.375	-1.450	101.825	...	...	0.251612
0.173182	...	...	0.725	0.050	0.775	328000	102.375	-1.450	103.825	...	...	0.255826
0.17436	...	...	0.700	0.050	0.750	330000	104.375	-1.450	105.825	...	...	0.260017
0.175481	...	...	0.675	0.050	0.725	332000	106.375	-1.450	107.825	...	...	0.264183
0.176544	...	...	0.650	0.050	0.700	334000	108.375	-1.450	109.825	...	...	0.268327
0.177547	...	...	0.625	0.050	0.675	336000	110.375	-1.450	111.825	...	...	0.272447