Markets - Livestock

Underlying Price: 183.950
Expiration Date: 04/05/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 175.100 0.500 175.600 8000 0.013 0 0.013 ... ... 0
0 ... ... 173.100 0.500 173.600 10000 0.013 0 0.013 ... ... 6.500452
0 ... ... 171.100 0.500 171.600 12000 0.013 0 0.013 ... ... 6.073236
0 ... ... 169.100 0.500 169.600 14000 0.013 0 0.013 ... ... 5.716312
0 ... ... 167.100 0.500 167.600 16000 0.013 0 0.013 ... ... 5.410127
0 ... ... 165.100 0.500 165.600 18000 0.013 0 0.013 ... ... 5.142197
0 ... ... 163.100 0.500 163.600 20000 0.013 0 0.013 ... ... 4.904175
0 ... ... 161.100 0.500 161.600 22000 0.013 0 0.013 ... ... 4.690157
0 ... ... 159.100 0.500 159.600 24000 0.013 0 0.013 ... ... 4.495765
0 ... ... 99.100 0.500 99.600 84000 0.013 0 0.013 ... ... 1.773258
0 ... ... 97.100 0.500 97.600 86000 0.013 0 0.013 ... ... 1.722771
0 ... ... 95.100 0.500 95.600 88000 0.013 0 0.013 ... ... 1.673433
0 ... ... 93.100 0.500 93.600 90000 0.013 0 0.013 ... ... 1.625162
0 ... ... 91.100 0.500 91.600 92000 0.013 0 0.013 ... ... 1.577936
0 ... ... 89.100 0.500 89.600 94000 0.013 0 0.013 ... ... 1.531708
0 ... ... 87.100 0.500 87.600 96000 0.013 0 0.013 ... ... 1.486432
0 ... ... 85.100 0.500 85.600 98000 0.013 0 0.013 ... ... 1.442066
0 ... ... 83.100 0.500 83.600 100000 0.013 0 0.013 ... ... 1.398559
0 ... ... 81.100 0.500 81.600 102000 0.013 0 0.013 ... ... 1.355867
0 ... ... 79.100 0.500 79.600 104000 0.013 0 0.013 ... ... 1.313972
0 ... ... 77.100 0.500 77.600 106000 0.013 0 0.013 ... ... 1.272841
0 ... ... 75.100 0.500 75.600 108000 0.013 0 0.013 ... ... 1.232443
0 ... ... 73.100 0.500 73.600 110000 0.013 0 0.013 ... ... 1.192748
0 ... ... 71.100 0.500 71.600 112000 0.013 0 0.013 ... ... 1.1537
0 ... ... 69.100 0.500 69.600 114000 0.013 0 0.013 ... ... 1.115298
0 ... ... 67.100 0.500 67.600 116000 0.013 0 0.013 ... ... 1.07752
0 ... ... 65.100 0.500 65.600 118000 0.013 0 0.013 ... ... 1.04034
0 ... ... 63.100 0.500 63.600 120000 0.013 0 0.013 ... ... 1.00373
0 ... ... 61.100 0.500 61.600 122000 0.013 0 0.013 ... ... 0.967658
0 ... ... 59.100 0.500 59.600 124000 0.013 0 0.013 ... ... 0.932117
0 ... ... 58.100 0.500 58.600 125000 0.013 0 0.013 ... ... 0.914539
0 ... ... 57.100 0.500 57.600 126000 0.013 0 0.013 ... ... 0.897087
0 ... ... 56.100 0.500 56.600 127000 0.013 0 0.013 ... ... 0.879757
0 ... ... 55.100 0.500 55.600 128000 0.013 0 0.013 ... ... 0.862547
0 ... ... 54.100 0.500 54.600 129000 0.013 0 0.013 ... ... 0.845449
0 ... ... 53.100 0.500 53.600 130000 0.013 0 0.013 ... ... 0.828457
0 ... ... 52.100 0.500 52.600 131000 0.013 0 0.013 ... ... 0.811578
0 ... ... 51.100 0.500 51.600 132000 0.013 0 0.013 ... ... 0.79481
0 ... ... 50.100 0.500 50.600 133000 0.013 0 0.013 ... ... 0.77815
0 ... ... 49.100 0.500 49.600 134000 0.013 0 0.013 ... ... 0.761598
0 ... ... 48.100 0.500 48.600 135000 0.013 0 0.013 ... ... 0.74515
0 ... ... 47.100 0.500 47.600 136000 0.013 0 0.013 ... ... 0.728811
0 ... ... 46.100 0.500 46.600 137000 0.013 0 0.013 ... ... 0.712563
0 ... ... 45.100 0.500 45.600 138000 0.013 0 0.013 ... ... 0.696407
0 ... ... 44.100 0.500 44.600 139000 0.013 0 0.013 ... ... 0.680345
0 ... ... 43.100 0.500 43.600 140000 0.013 0 0.013 ... ... 0.664378
0 ... ... 42.100 0.500 42.600 141000 0.013 0 0.013 ... ... 0.648501
0 ... ... 41.100 0.500 41.600 142000 0.013 0 0.013 ... ... 0.632714
0 ... ... 40.100 0.500 40.600 143000 0.013 0 0.013 ... ... 0.617014
0 ... ... 39.100 0.500 39.600 144000 0.013 0 0.013 ... ... 0.601388
0 ... ... 38.100 0.500 38.600 145000 0.013 0 0.013 ... ... 0.58584
0 ... ... 37.100 0.500 37.600 146000 0.013 0 0.013 ... ... 0.570382
0 ... ... 36.100 0.500 36.600 147000 0.013 0 0.013 ... ... 0.555004
0 ... ... 35.100 0.500 35.600 148000 0.013 0 0.013 ... ... 0.539703
0 ... ... 34.100 0.500 34.600 149000 0.013 0 0.013 ... ... 0.524477
0 ... ... 33.100 0.500 33.600 150000 0.013 0 0.013 ... ... 0.509309
0 ... ... 32.100 0.500 32.600 151000 0.013 0 0.013 ... ... 0.494207
0 ... ... 31.100 0.500 31.600 152000 0.013 0 0.013 ... ... 0.479173
0 ... ... 30.100 0.500 30.600 153000 0.013 0 0.013 ... ... 0.464211
0 ... ... 29.100 0.500 29.600 154000 0.013 0 0.013 ... ... 0.449319
0 ... ... 28.100 0.500 28.600 155000 0.013 0 0.013 ... ... 0.434478
0 ... ... 27.100 0.500 27.600 156000 0.013 -0.012 0.025 ... ... 0.419685
0 ... ... 26.100 0.500 26.600 157000 0.013 -0.012 0.025 ... ... 0.404949
0 ... ... 25.100 0.500 25.600 158000 0.025 0 0.025 ... ... 0.419857
0 ... ... 24.125 0.475 24.600 159000 0.025 -0.025 0.050 ... ... 0.404308
0 ... ... 23.125 0.475 23.600 160000 0.025 -0.025 0.050 ... ... 0.388811
0 ... ... 22.125 0.475 22.600 161000 0.025 -0.025 0.050 ... ... 0.373349
0 ... ... 21.125 0.475 21.600 162000 0.025 -0.025 0.050 ... ... 0.357922
0 ... ... 20.125 0.475 20.600 163000 0.025 -0.025 0.050 ... ... 0.34253
0 ... ... 19.125 0.500 19.625 164000 0.025 -0.025 0.050 ... ... 0.327165
0 ... ... 18.125 0.500 18.625 165000 0.025 -0.025 0.050 0.050 0.050 0.311824
0 ... ... 17.150 0.475 17.625 166000 0.025 0 0.025 0.025 0.025 0.296503
0 ... ... 16.150 0.475 16.625 167000 0.050 0 0.050 ... ... 0.309055
0 ... ... 15.150 0.475 15.625 168000 0.050 -0.025 0.075 ... ... 0.292565
0 ... ... 14.175 0.450 14.625 169000 0.050 -0.025 0.075 0.100 0.075 0.276063
0 ... ... 13.175 0.475 13.650 170000 0.050 -0.050 0.100 0.075 0.050 0.25954
0 ... ... 12.200 0.450 12.650 171000 0.050 -0.050 0.100 0.050 0.050 0.242987
0 ... ... 11.200 0.450 11.650 172000 0.075 -0.050 0.125 0.125 0.075 0.241948
0 ... ... 10.225 0.450 10.675 173000 0.075 -0.050 0.125 0.075 0.075 0.224434
0 ... ... 9.250 0.425 9.675 174000 0.075 -0.075 0.150 0.200 0.100 0.206827
0 ... ... 8.275 0.425 8.700 175000 0.100 -0.075 0.175 0.125 0.125 0.199706
0 ... ... 7.300 0.425 7.725 176000 0.075 -0.050 0.125 0.075 0.075 0.171227
0 ... ... 6.375 0.375 6.750 177000 0.150 -0.125 0.275 0.300 0.250 0.177491
0 5.300 5.300 5.450 0.350 5.800 178000 0.150 -0.050 0.200 0.225 0.150 0.157219
0 ... ... 4.600 0.275 4.875 179000 0.300 -0.200 0.500 0.575 0.350 0.166059
0.142866 4.450 4.250 4 0.250 4.250 180000 0.275 -0.125 0.400 0.375 0.250 0.138121
0.106552 ... ... 3.025 0.150 3.175 181000 0.725 0.150 0.575 0.725 0.725 0.17037
0.149901 2.775 2.750 2.425 0.350 2.775 182000 0.575 -0.250 0.825 1.075 0.575 0.123008
0.095334 1.575 1.575 1.775 -0.200 1.575 183000 0.925 -0.250 1.175 1.375 0.800 0.12441
0.126674 1.700 1.025 1.250 0.100 1.350 184000 1.325 -0.325 1.650 2.050 1.325 0.119768
0.110479 0.925 0.750 0.850 -0.100 0.750 185000 1.750 -0.500 2.250 2.550 1.650 0.105704
0.12743 0.725 0.550 0.550 0.050 0.600 186000 3.375 0.425 2.950 3.375 2.900 0.201737
0.134685 0.425 0.350 0.350 0.075 0.425 187000 3.750 -0.600 4.350 5.200 4 0.168096
0.124599 0.200 0.200 0.225 -0.025 0.200 188000 3.525 -1.100 4.625 4.925 3.525 0
0.134873 0.250 0.125 0.225 -0.075 0.150 189000 5.550 -0.575 6.125 ... ... 0.195362
0.140462 0.100 0.100 0.100 0 0.100 190000 6.500 -0.550 7.050 7.750 6.700 0.211519
0.149147 0.075 0.075 0.125 -0.050 0.075 191000 7.475 -0.550 8.025 ... ... 0.229933
0.154001 0.100 0.050 0.100 -0.050 0.050 192000 8.450 -0.550 9 9.600 8.625 0.247179
0.1693 0.050 0.050 0.075 -0.025 0.050 193000 9.450 -0.525 9.975 ... ... 0.268085
0.184311 ... ... 0.075 -0.025 0.050 194000 10.425 -0.525 10.950 11.250 10.250 0.283572
0.179596 ... ... 0.050 -0.025 0.025 195000 11.425 -0.525 11.950 ... ... 0.303378
0.193034 0.025 0.025 0.025 0 0.025 196000 11.600 -0.825 12.425 12.250 11.600 0
0.20629 ... ... 0.025 0 0.025 197000 13.425 -0.500 13.925 ... ... 0.341894
0.21936 0.025 0.025 0.025 0 0.025 198000 14.425 -0.500 14.925 15.225 15.225 0.360666
0.232279 ... ... 0.025 0 0.025 199000 15.400 -0.525 15.925 ... ... 0.373139
0.226328 ... ... 0.025 -0.012 0.013 200000 16.400 -0.500 16.900 ... ... 0.391181
0.238169 0.025 0.025 0.013 0 0.013 201000 17.400 -0.500 17.900 ... ... 0.408974
0.249904 ... ... 0.013 0 0.013 202000 18.400 -0.500 18.900 ... ... 0.426536
0.261505 0.025 0.025 0.013 0 0.013 203000 19.400 -0.500 19.900 ... ... 0.443875
0.27299 ... ... 0.013 0 0.013 204000 20.400 -0.500 20.900 ... ... 0.461005
0.284371 ... ... 0.013 0 0.013 205000 21.400 -0.500 21.900 ... ... 0.477939
0.31871 0.025 0.025 0.013 0.012 0.025 206000 22.400 -0.500 22.900 ... ... 0.494683
0.306819 ... ... 0.013 0 0.013 207000 23.400 -0.500 23.900 ... ... 0.511246
0.317891 0.013 0.013 0.013 0 0.013 208000 24.400 -0.500 24.900 ... ... 0.527636
0.328869 ... ... 0.013 0 0.013 209000 25.400 -0.500 25.900 ... ... 0.543862
0.339754 ... ... 0.013 0 0.013 210000 26.400 -0.500 26.900 ... ... 0.559926
0.350548 ... ... 0.013 0 0.013 211000 27.400 -0.500 27.900 ... ... 0.575837
0.361256 ... ... 0.013 0 0.013 212000 28.400 -0.500 28.900 ... ... 0.5916
0.37188 ... ... 0.013 0 0.013 213000 29.400 -0.500 29.900 ... ... 0.60722
0.382421 ... ... 0.013 0 0.013 214000 30.400 -0.500 30.900 ... ... 0.622701
0.39287 ... ... 0.013 0 0.013 215000 31.400 -0.500 31.900 ... ... 0.638048
0.40325 ... ... 0.013 0 0.013 216000 32.400 -0.500 32.900 ... ... 0.653265
0.413554 ... ... 0.013 0 0.013 217000 33.400 -0.500 33.900 ... ... 0.668355
0.423785 ... ... 0.013 0 0.013 218000 34.400 -0.500 34.900 ... ... 0.683322
0.433942 ... ... 0.013 0 0.013 219000 35.400 -0.500 35.900 ... ... 0.69817
0.444017 ... ... 0.013 0 0.013 220000 36.400 -0.500 36.900 ... ... 0.712901
0.454017 ... ... 0.013 0 0.013 221000 37.400 -0.500 37.900 ... ... 0.727519
0.463953 ... ... 0.013 0 0.013 222000 38.400 -0.500 38.900 ... ... 0.742027
0.473829 ... ... 0.013 0 0.013 223000 39.400 -0.500 39.900 ... ... 0.756426
0.48364 ... ... 0.013 0 0.013 224000 40.400 -0.500 40.900 ... ... 0.77072
0.493386 ... ... 0.013 0 0.013 225000 41.400 -0.500 41.900 ... ... 0.784911
0.503066 ... ... 0.013 0 0.013 226000 42.400 -0.500 42.900 ... ... 0.799002
0.512671 ... ... 0.013 0 0.013 227000 43.400 -0.500 43.900 ... ... 0.812994
0.522215 ... ... 0.013 0 0.013 228000 44.400 -0.500 44.900 ... ... 0.82689
0.531698 ... ... 0.013 0 0.013 229000 45.400 -0.500 45.900 ... ... 0.840691
0.541123 ... ... 0.013 0 0.013 230000 46.400 -0.500 46.900 ... ... 0.8544
0.550497 ... ... 0.013 0 0.013 231000 47.400 -0.500 47.900 ... ... 0.868018
0.559817 ... ... 0.013 0 0.013 232000 48.400 -0.500 48.900 ... ... 0.881548
0.56908 ... ... 0.013 0 0.013 233000 49.400 -0.500 49.900 ... ... 0.89499
0.578279 ... ... 0.013 0 0.013 234000 50.400 -0.500 50.900 ... ... 0.908347
0.587418 ... ... 0.013 0 0.013 235000 51.400 -0.500 51.900 ... ... 0.921619
0.596503 ... ... 0.013 0 0.013 236000 52.400 -0.500 52.900 ... ... 0.934809
0.605535 ... ... 0.013 0 0.013 237000 53.400 -0.500 53.900 ... ... 0.947918
0.614515 ... ... 0.013 0 0.013 238000 54.400 -0.500 54.900 ... ... 0.960948
0.623443 ... ... 0.013 0 0.013 239000 55.400 -0.500 55.900 ... ... 0.9739
0.632321 ... ... 0.013 0 0.013 240000 56.400 -0.500 56.900 ... ... 0.986774
0.641149 ... ... 0.013 0 0.013 241000 57.400 -0.500 57.900 ... ... 0.999574
0.649932 ... ... 0.013 0 0.013 242000 58.400 -0.500 58.900 ... ... 1.012298
0.658661 ... ... 0.013 0 0.013 243000 59.400 -0.500 59.900 ... ... 1.024948
0.667338 ... ... 0.013 0 0.013 244000 60.400 -0.500 60.900 ... ... 1.037527
0.684551 ... ... 0.013 0 0.013 246000 62.400 -0.500 62.900 ... ... 1.062472
0.701578 ... ... 0.013 0 0.013 248000 64.400 -0.500 64.900 ... ... 1.087143
0.718426 ... ... 0.013 0 0.013 250000 66.400 -0.500 66.900 ... ... 1.111546
0.735097 ... ... 0.013 0 0.013 252000 68.400 -0.500 68.900 ... ... 1.135688
0.751582 ... ... 0.013 0 0.013 254000 70.400 -0.500 70.900 ... ... 1.159576
0.767892 ... ... 0.013 0 0.013 256000 72.400 -0.500 72.900 ... ... 1.183219
0.78405 ... ... 0.013 0 0.013 258000 74.400 -0.500 74.900 ... ... 1.206623
0.800048 ... ... 0.013 0 0.013 260000 76.400 -0.500 76.900 ... ... 1.229794
0.81589 ... ... 0.013 0 0.013 262000 78.400 -0.500 78.900 ... ... 1.252737
0.831579 ... ... 0.013 0 0.013 264000 80.400 -0.500 80.900 ... ... 1.275456
0.847107 ... ... 0.013 0 0.013 266000 82.400 -0.500 82.900 ... ... 1.297959
0.862477 ... ... 0.013 0 0.013 268000 84.400 -0.500 84.900 ... ... 1.32025
0.877703 ... ... 0.013 0 0.013 270000 86.400 -0.500 86.900 ... ... 1.342335
0.892788 ... ... 0.013 0 0.013 272000 88.400 -0.500 88.900 ... ... 1.364219
0.907735 ... ... 0.013 0 0.013 274000 90.400 -0.500 90.900 ... ... 1.385904
0.922554 ... ... 0.013 0 0.013 276000 92.400 -0.500 92.900 ... ... 1.407397
0.937244 ... ... 0.013 0 0.013 278000 94.400 -0.500 94.900 ... ... 1.428698
0.951798 ... ... 0.013 0 0.013 280000 96.400 -0.500 96.900 ... ... 1.449814
0.966212 ... ... 0.013 0 0.013 282000 98.400 -0.500 98.900 ... ... 1.47075
0.980499 ... ... 0.013 0 0.013 284000 100.400 -0.500 100.900 ... ... 1.491508
0.994664 ... ... 0.013 0 0.013 286000 102.400 -0.500 102.900 ... ... 1.512093
1.008707 ... ... 0.013 0 0.013 288000 104.400 -0.500 104.900 ... ... 1.532507
1.022632 ... ... 0.013 0 0.013 290000 106.400 -0.500 106.900 ... ... 1.552754
1.03644 ... ... 0.013 0 0.013 292000 108.400 -0.500 108.900 ... ... 1.572837
1.050134 ... ... 0.013 0 0.013 294000 110.400 -0.500 110.900 ... ... 1.592757
1.063715 ... ... 0.013 0 0.013 296000 112.400 -0.500 112.900 ... ... 1.612519
1.077171 ... ... 0.013 0 0.013 298000 114.400 -0.500 114.900 ... ... 1.632127
1.090515 ... ... 0.013 0 0.013 300000 116.400 -0.500 116.900 ... ... 1.651582

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.