Markets - Livestock

Underlying Price: 204.300
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
0.496503	...	...	103.200	1.100	104.300	100000	0.175	0	0.175	...	...	0.252297
0.482311	...	...	101.200	1.100	102.300	102000	0.200	0	0.200	...	...	0.250355
0.468431	...	...	99.200	1.100	100.300	104000	0.200	0	0.200	...	...	0.243961
0.45485	...	...	97.200	1.100	98.300	106000	0.200	-0.025	0.225	...	...	0.237685
0.441554	...	...	95.200	1.100	96.300	108000	0.225	0	0.225	...	...	0.235368
0.428531	...	...	93.200	1.100	94.300	110000	0.225	0	0.225	...	...	0.229227
0.415771	...	...	91.200	1.100	92.300	112000	0.250	0	0.250	...	...	0.226608
0.403261	...	...	89.200	1.100	90.300	114000	0.250	0	0.250	...	...	0.220597
0.390994	...	...	87.200	1.100	88.300	116000	0.250	-0.025	0.275	...	...	0.214684
0.378958	...	...	85.200	1.100	86.300	118000	0.275	0	0.275	...	...	0.211854
0.367145	...	...	83.200	1.100	84.300	120000	0.275	-0.025	0.300	...	...	0.206058
0.355547	...	...	81.200	1.100	82.300	122000	0.300	0	0.300	...	...	0.203041
0.344156	...	...	79.200	1.100	80.300	124000	0.325	0	0.325	...	...	0.199849
0.332964	...	...	77.200	1.100	78.300	126000	0.350	0	0.350	...	...	0.196508
0.321964	...	...	75.200	1.100	76.300	128000	0.375	0	0.375	...	...	0.19304
0.31115	...	...	73.200	1.100	74.300	130000	0.425	0	0.425	...	...	0.191417
0.300514	...	...	71.200	1.100	72.300	132000	0.450	0	0.450	...	...	0.18763
0.290052	...	...	69.200	1.100	70.300	134000	0.500	-0.025	0.525	...	...	0.185456
0.279756	...	...	67.200	1.100	68.300	136000	0.550	-0.025	0.575	...	...	0.182998
0.269623	...	...	65.200	1.100	66.300	138000	0.625	0	0.625	...	...	0.181705
0.259645	...	...	63.200	1.100	64.300	140000	0.675	-0.025	0.700	...	...	0.178704
0.249819	...	...	61.200	1.100	62.300	142000	0.750	-0.050	0.800	...	...	0.176741
0.24014	...	...	59.225	1.075	60.300	144000	0.825	-0.050	0.875	...	...	0.174468
0.231206	...	...	57.250	1.075	58.325	146000	0.900	-0.075	0.975	...	...	0.171929
0.2224	...	...	55.300	1.050	56.350	148000	0.975	-0.100	1.075	...	...	0.169159
0.214305	...	...	53.375	1.025	54.400	150000	1.050	-0.125	1.175	...	...	0.166184
0.206892	...	...	51.450	1.025	52.475	152000	1.150	-0.150	1.300	...	...	0.163879
0.199558	...	...	49.550	1	50.550	154000	1.250	-0.150	1.400	...	...	0.161308
0.192302	...	...	47.675	0.950	48.625	156000	1.350	-0.175	1.525	...	...	0.158501
0.186202	...	...	45.800	0.950	46.750	158000	1.475	-0.175	1.650	...	...	0.156184
0.180121	...	...	43.925	0.950	44.875	160000	1.600	-0.175	1.775	...	...	0.153594
0.174565	...	...	42.075	0.950	43.025	162000	1.750	-0.150	1.900	...	...	0.151377
0.169485	...	...	40.250	0.950	41.200	164000	1.925	-0.150	2.075	...	...	0.149445
0.164829	...	...	38.450	0.950	39.400	166000	2.125	-0.125	2.250	...	...	0.147723
0.161	...	...	36.675	0.975	37.650	168000	2.350	-0.125	2.475	...	...	0.146151
0.157455	...	...	34.950	0.975	35.925	170000	2.600	-0.125	2.725	...	...	0.144677
0.154144	...	...	33.275	0.950	34.225	172000	2.875	-0.125	3	...	...	0.14326
0.151425	...	...	31.650	0.925	32.575	174000	3.200	-0.150	3.350	...	...	0.142286
0.149203	...	...	30.075	0.900	30.975	176000	3.550	-0.175	3.725	...	...	0.141263
0.147397	...	...	28.525	0.900	29.425	178000	3.950	-0.175	4.125	...	...	0.140552
0.145584	...	...	27.025	0.875	27.900	180000	4.375	-0.225	4.600	...	...	0.139727
0.143745	...	...	25.600	0.800	26.400	182000	4.850	-0.250	5.100	...	...	0.139125
0.14251	...	...	24.175	0.800	24.975	184000	5.350	-0.275	5.625	...	...	0.138375
0.141172	...	...	22.825	0.750	23.575	186000	5.900	-0.300	6.200	...	...	0.137791
0.140027	...	...	21.500	0.725	22.225	188000	6.500	-0.325	6.825	...	...	0.137341
0.138749	...	...	20.200	0.700	20.900	190000	7.100	-0.350	7.450	...	...	0.136412
0.137618	...	...	18.925	0.700	19.625	192000	7.750	-0.375	8.125	...	...	0.135607
0.136056	...	...	17.700	0.650	18.350	194000	8.425	-0.400	8.825	...	...	0.134625
0.134621	...	...	16.500	0.625	17.125	196000	9.125	-0.425	9.550	...	...	0.133468
0.133024	...	...	15.300	0.625	15.925	198000	9.850	-0.450	10.300	...	...	0.132136
0.130997	...	...	14.150	0.575	14.725	200000	10.600	-0.450	11.050	...	...	0.130625
0.129061	...	...	13	0.575	13.575	202000	11.375	-0.475	11.850	...	...	0.128931
0.127198	...	...	11.925	0.550	12.475	204000	12.175	-0.500	12.675	...	...	0.127046
0.125132	...	...	10.875	0.525	11.400	206000	13.025	-0.550	13.575	...	...	0.125216
0.123367	...	...	9.900	0.500	10.400	208000	13.950	-0.575	14.525	...	...	0.123686
0.12163	...	...	8.975	0.475	9.450	210000	14.950	-0.600	15.550	...	...	0.122446
0.120436	...	...	8.150	0.450	8.600	212000	16.025	-0.625	16.650	...	...	0.121498
0.119796	...	...	7.425	0.425	7.850	214000	17.200	-0.650	17.850	...	...	0.121113
0.119473	...	...	6.775	0.400	7.175	216000	18.475	-0.650	19.125	...	...	0.121326
0.119769	...	...	6.225	0.375	6.600	218000	19.825	-0.700	20.525	...	...	0.121908
0.120462	...	...	5.750	0.350	6.100	220000	21.275	-0.700	21.975	...	...	0.123182
0.121604	...	...	5.350	0.325	5.675	222000	22.775	-0.750	23.525	...	...	0.124649
0.123256	...	...	5	0.325	5.325	224000	24.350	-0.750	25.100	...	...	0.126642
0.124881	...	...	4.700	0.300	5	226000	25.975	-0.775	26.750	...	...	0.128925
0.126815	...	...	4.450	0.275	4.725	228000	27.650	-0.800	28.450	...	...	0.131546
0.129109	...	...	4.225	0.275	4.500	230000	29.350	-0.825	30.175	...	...	0.134241
0.131162	...	...	4.025	0.250	4.275	232000	31.100	-0.825	31.925	...	...	0.137357
0.133649	...	...	3.850	0.250	4.100	234000	32.850	-0.850	33.700	...	...	0.140289
0.135937	...	...	3.700	0.225	3.925	236000	34.650	-0.850	35.500	...	...	0.143709
0.138382	...	...	3.550	0.225	3.775	238000	36.450	-0.850	37.300	...	...	0.146986
0.140653	...	...	3.425	0.200	3.625	240000	38.250	-0.875	39.125	...	...	0.150124
0.142752	...	...	3.275	0.200	3.475	242000	40.075	-0.875	40.950	...	...	0.15348
0.145062	...	...	3.175	0.175	3.350	244000	41.900	-0.900	42.800	...	...	0.15672
0.147223	...	...	3.050	0.175	3.225	246000	43.725	-0.925	44.650	...	...	0.15985
0.149237	...	...	2.950	0.150	3.100	248000	45.575	-0.925	46.500	...	...	0.16324
0.151515	...	...	2.850	0.150	3	250000	47.450	-0.925	48.375	...	...	0.166912
0.15367	...	...	2.750	0.150	2.900	252000	49.300	-0.950	50.250	...	...	0.170129
0.1557	...	...	2.650	0.150	2.800	254000	51.175	-0.950	52.125	...	...	0.173643
0.158052	...	...	2.575	0.150	2.725	256000	53.075	-0.950	54.025	...	...	0.177474
0.15985	...	...	2.500	0.125	2.625	258000	54.950	-0.975	55.925	...	...	0.180852
0.161991	...	...	2.425	0.125	2.550	260000	56.850	-0.975	57.825	...	...	0.18456
0.164034	...	...	2.350	0.125	2.475	262000	58.750	-0.975	59.725	...	...	0.188212
0.16598	...	...	2.275	0.125	2.400	264000	60.650	-1	61.650	...	...	0.191809
0.167829	...	...	2.225	0.100	2.325	266000	62.575	-1	63.575	...	...	0.19576
0.170091	...	...	2.150	0.125	2.275	268000	64.500	-1	65.500	...	...	0.199667
0.171759	...	...	2.100	0.100	2.200	270000	66.425	-1	67.425	...	...	0.203531
0.173864	...	...	2.050	0.100	2.150	272000	68.350	-1	69.350	...	...	0.207353
0.175897	...	...	2	0.100	2.100	274000	70.275	-1.025	71.300	...	...	0.211135
0.177303	...	...	1.950	0.075	2.025	276000	72.225	-1.025	73.250	...	...	0.215294
0.179182	...	...	1.900	0.075	1.975	278000	74.150	-1.050	75.200	...	...	0.219001
0.180991	...	...	1.850	0.075	1.925	280000	76.100	-1.050	77.150	...	...	0.223091
0.183321	...	...	1.825	0.075	1.900	282000	78.050	-1.050	79.100	...	...	0.227147
0.185003	...	...	1.775	0.075	1.850	284000	80	-1.050	81.050	...	...	0.231171
0.187229	...	...	1.750	0.075	1.825	286000	81.975	-1.050	83.025	...	...	0.235584
0.188784	...	...	1.700	0.075	1.775	288000	83.925	-1.075	85	...	...	0.239546
0.190909	...	...	1.675	0.075	1.750	290000	85.900	-1.075	86.975	...	...	0.2439
0.192989	...	...	1.650	0.075	1.725	292000	87.875	-1.050	88.925	...	...	0.248225
0.194366	...	...	1.625	0.050	1.675	294000	89.850	-1.075	90.925	...	...	0.25252
0.196347	...	...	1.600	0.050	1.650	296000	91.825	-1.075	92.900	...	...	0.256788
0.198286	...	...	1.575	0.050	1.625	298000	93.800	-1.075	94.875	...	...	0.261027
0.200181	...	...	1.550	0.050	1.600	300000	95.775	-1.075	96.850	...	...	0.265239
0.202034	...	...	1.525	0.050	1.575	302000	97.775	-1.075	98.850	...	...	0.269844
0.203846	...	...	1.500	0.050	1.550	304000	99.750	-1.075	100.825	...	...	0.274002
0.206338	...	...	1.500	0.050	1.550	306000	101.725	-1.100	102.825	...	...	0.278134