Markets - Livestock

Underlying Price: 213.675
Expiration Date: 04/02/27

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
IV	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	IV
0.493204	...	...	109.675	-2	107.675	106000	0.400	0.025	0.375	...	...	0.292176
0.479688	...	...	107.675	-2	105.675	108000	0.450	0.025	0.425	...	...	0.290514
0.46645	...	...	105.675	-2	103.675	110000	0.475	0.025	0.450	...	...	0.285989
0.453478	...	...	103.675	-2	101.675	112000	0.525	0.025	0.500	...	...	0.2837
0.440762	...	...	101.675	-2	99.675	114000	0.575	0.050	0.525	...	...	0.281081
0.428291	...	...	99.675	-2	97.675	116000	0.600	0.025	0.575	...	...	0.276208
0.416056	...	...	97.675	-2	95.675	118000	0.650	0.025	0.625	...	...	0.273206
0.404048	...	...	95.675	-2	93.675	120000	0.725	0.050	0.675	...	...	0.271724
0.392259	...	...	93.675	-2	91.675	122000	0.775	0.050	0.725	...	...	0.268221
0.380679	...	...	91.675	-2	89.675	124000	0.825	0.050	0.775	...	...	0.264568
0.369303	...	...	89.675	-2	87.675	126000	0.900	0.075	0.825	...	...	0.262223
0.358121	...	...	87.675	-2	85.675	128000	0.950	0.050	0.900	...	...	0.258252
0.347825	...	...	85.675	-1.975	83.700	130000	1.025	0.050	0.975	...	...	0.255469
0.337009	...	...	83.700	-2	81.700	132000	1.100	0.075	1.025	...	...	0.252467
0.327732	...	...	81.725	-1.975	79.750	134000	1.175	0.075	1.100	...	...	0.249273
0.318595	...	...	79.750	-1.950	77.800	136000	1.275	0.100	1.175	...	...	0.246983
0.309594	...	...	77.800	-1.950	75.850	138000	1.350	0.075	1.275	...	...	0.243416
0.300722	...	...	75.850	-1.950	73.900	140000	1.450	0.100	1.350	...	...	0.240682
0.293256	...	...	73.925	-1.925	72	142000	1.550	0.100	1.450	...	...	0.237735
0.285241	...	...	72	-1.925	70.075	144000	1.650	0.100	1.550	...	...	0.234598
0.277937	...	...	70.075	-1.900	68.175	146000	1.775	0.125	1.650	...	...	0.232109
0.271303	...	...	68.175	-1.875	66.300	148000	1.900	0.125	1.775	...	...	0.229386
0.264709	...	...	66.300	-1.875	64.425	150000	2.025	0.125	1.900	...	...	0.226453
0.258151	...	...	64.425	-1.875	62.550	152000	2.175	0.150	2.025	...	...	0.22403
0.252185	...	...	62.575	-1.875	60.700	154000	2.325	0.150	2.175	...	...	0.221368
0.246765	...	...	60.725	-1.850	58.875	156000	2.475	0.150	2.325	...	...	0.218491
0.241844	...	...	58.900	-1.825	57.075	158000	2.650	0.175	2.475	...	...	0.21602
0.236865	...	...	57.075	-1.800	55.275	160000	2.850	0.200	2.650	...	...	0.21389
0.231829	...	...	55.275	-1.800	53.475	162000	3.050	0.200	2.850	...	...	0.211493
0.227696	...	...	53.500	-1.775	51.725	164000	3.275	0.225	3.050	...	...	0.209377
0.223449	...	...	51.750	-1.775	49.975	166000	3.500	0.225	3.275	...	...	0.206993
0.219987	...	...	50	-1.725	48.275	168000	3.750	0.225	3.525	...	...	0.204841
0.216362	...	...	48.300	-1.725	46.575	170000	4.025	0.250	3.775	...	...	0.202879
0.212998	...	...	46.600	-1.700	44.900	172000	4.325	0.250	4.075	...	...	0.201072
0.209861	...	...	44.925	-1.675	43.250	174000	4.650	0.275	4.375	...	...	0.199388
0.207309	...	...	43.300	-1.650	41.650	176000	5	0.300	4.700	...	...	0.1978
0.204519	...	...	41.675	-1.625	40.050	178000	5.375	0.325	5.050	...	...	0.196286
0.20187	...	...	40.100	-1.625	38.475	180000	5.775	0.350	5.425	...	...	0.194825
0.19969	...	...	38.550	-1.600	36.950	182000	6.175	0.350	5.825	...	...	0.193041
0.197584	...	...	37	-1.550	35.450	184000	6.625	0.400	6.225	...	...	0.191651
0.195534	...	...	35.500	-1.525	33.975	186000	7.100	0.400	6.700	...	...	0.190269
0.193524	...	...	34.025	-1.500	32.525	188000	7.625	0.450	7.175	...	...	0.18921
0.191541	...	...	32.600	-1.500	31.100	190000	8.150	0.475	7.675	...	...	0.187804
0.18988	...	...	31.175	-1.450	29.725	192000	8.700	0.500	8.200	...	...	0.186379
0.188207	...	...	29.800	-1.425	28.375	194000	9.300	0.525	8.775	...	...	0.185227
0.186516	...	...	28.425	-1.375	27.050	196000	9.925	0.575	9.350	...	...	0.184028
0.184798	...	...	27.100	-1.350	25.750	198000	10.575	0.600	9.975	...	...	0.182778
0.183327	...	...	25.825	-1.325	24.500	200000	11.250	0.625	10.625	...	...	0.181474
0.181807	...	...	24.575	-1.300	23.275	202000	11.975	0.675	11.300	...	...	0.180386
0.180233	...	...	23.350	-1.275	22.075	204000	12.725	0.700	12.025	...	...	0.179228
0.178868	...	...	22.150	-1.225	20.925	206000	13.500	0.725	12.775	...	...	0.177998
0.177698	...	...	21	-1.175	19.825	208000	14.325	0.750	13.575	...	...	0.176958
0.176188	...	...	19.875	-1.150	18.725	210000	15.175	0.775	14.400	...	...	0.175836
0.175124	...	...	18.800	-1.100	17.700	212000	16.075	0.825	15.250	...	...	0.174892
0.173975	...	...	17.775	-1.075	16.700	214000	17	0.850	16.150	...	...	0.173861
0.17274	...	...	16.775	-1.050	15.725	216000	17.975	0.900	17.075	...	...	0.173002
0.171676	...	...	15.800	-1	14.800	218000	19	0.950	18.050	...	...	0.172311
0.170781	...	...	14.875	-0.950	13.925	220000	20.050	0.975	19.075	...	...	0.171533
0.169798	...	...	14	-0.925	13.075	222000	21.125	1	20.125	...	...	0.17067
0.168728	...	...	13.150	-0.900	12.250	224000	22.275	1.050	21.225	...	...	0.170242
0.168094	...	...	12.350	-0.850	11.500	226000	23.425	1.075	22.350	...	...	0.169475
0.167381	...	...	11.600	-0.825	10.775	228000	24.650	1.125	23.525	...	...	0.169158
0.166592	...	...	10.875	-0.800	10.075	230000	25.900	1.150	24.750	...	...	0.168778
0.166001	...	...	10.175	-0.750	9.425	232000	27.200	1.200	26	...	...	0.168608
0.165346	...	...	9.525	-0.725	8.800	234000	28.525	1.225	27.300	...	...	0.168392
0.164912	...	...	8.925	-0.700	8.225	236000	29.900	1.275	28.625	...	...	0.168415
0.16472	...	...	8.350	-0.650	7.700	238000	31.300	1.300	30	...	...	0.168416
0.16421	...	...	7.825	-0.650	7.175	240000	32.725	1.300	31.425	...	...	0.168404
0.164267	...	...	7.300	-0.575	6.725	242000	34.200	1.350	32.850	...	...	0.168684
0.164026	...	...	6.850	-0.575	6.275	244000	35.725	1.375	34.350	...	...	0.169286
0.163788	...	...	6.400	-0.550	5.850	246000	37.275	1.425	35.850	...	...	0.169937
0.163888	...	...	6	-0.525	5.475	248000	38.825	1.425	37.400	...	...	0.170336
0.164037	...	...	5.600	-0.475	5.125	250000	40.450	1.475	38.975	...	...	0.171448
0.164251	...	...	5.250	-0.450	4.800	252000	42.075	1.500	40.575	...	...	0.172344
0.164198	...	...	4.925	-0.450	4.475	254000	43.725	1.525	42.200	...	...	0.173361
0.164592	...	...	4.600	-0.400	4.200	256000	45.400	1.550	43.850	...	...	0.174518
0.164741	...	...	4.325	-0.400	3.925	258000	47.100	1.575	45.525	...	...	0.17584
0.165022	...	...	4.050	-0.375	3.675	260000	48.800	1.575	47.225	...	...	0.176985
0.165059	...	...	3.775	-0.350	3.425	262000	50.550	1.625	48.925	...	...	0.178696
0.165256	...	...	3.550	-0.350	3.200	264000	52.300	1.650	50.650	...	...	0.180262
0.165645	...	...	3.325	-0.325	3	266000	54.075	1.675	52.400	...	...	0.182073
0.165814	...	...	3.100	-0.300	2.800	268000	55.875	1.700	54.175	...	...	0.184153
0.166214	...	...	2.900	-0.275	2.625	270000	57.675	1.725	55.950	...	...	0.186123
0.166404	...	...	2.700	-0.250	2.450	272000	59.475	1.725	57.750	...	...	0.187984
0.16637	...	...	2.525	-0.250	2.275	274000	61.325	1.750	59.575	...	...	0.190575
0.166623	...	...	2.375	-0.250	2.125	276000	63.175	1.775	61.400	...	...	0.19309
0.166666	...	...	2.200	-0.225	1.975	278000	65.025	1.775	63.250	...	...	0.195529
0.167056	...	...	2.075	-0.225	1.850	280000	66.900	1.800	65.100	...	...	0.198334
0.167255	...	...	1.925	-0.200	1.725	282000	68.800	1.825	66.975	...	...	0.201521
0.167874	...	...	1.800	-0.175	1.625	284000	70.700	1.850	68.850	...	...	0.20466
0.16833	...	...	1.700	-0.175	1.525	286000	72.600	1.850	70.750	...	...	0.207752
0.168615	...	...	1.600	-0.175	1.425	288000	74.550	1.900	72.650	...	...	0.211706
0.168714	...	...	1.500	-0.175	1.325	290000	76.475	1.900	74.575	...	...	0.215173
0.169357	...	...	1.400	-0.150	1.250	292000	78.425	1.900	76.525	...	...	0.219061
0.169855	...	...	1.325	-0.150	1.175	294000	80.400	1.925	78.475	...	...	0.223375
0.170199	...	...	1.250	-0.150	1.100	296000	82.350	1.925	80.425	...	...	0.227203
0.171218	...	...	1.175	-0.125	1.050	298000	84.350	1.975	82.375	...	...	0.231916
0.171264	...	...	1.100	-0.125	0.975	300000	86.325	1.975	84.350	...	...	0.236143
0.17204	...	...	1.050	-0.125	0.925	302000	88.325	1.975	86.350	...	...	0.240799
0.172701	...	...	1	-0.125	0.875	304000	90.325	2	88.325	...	...	0.245425
0.174221	...	...	0.950	-0.100	0.850	306000	92.325	2	90.325	...	...	0.250023
0.174676	...	...	0.900	-0.100	0.800	308000	94.325	2	92.325	...	...	0.254593
0.176053	...	...	0.850	-0.075	0.775	310000	96.325	2	94.325	...	...	0.259136
0.176283	...	...	0.825	-0.100	0.725	312000	98.325	2	96.325	...	...	0.263651
0.177505	...	...	0.800	-0.100	0.700	314000	100.325	2	98.325	...	...	0.268138
0.178662	...	...	0.750	-0.075	0.675	316000	102.325	2	100.325	...	...	0.2726
0.179753	...	...	0.725	-0.075	0.650	318000	104.325	2	102.325	...	...	0.277034
0.180776	...	...	0.700	-0.075	0.625	320000	106.325	2	104.325	...	...	0.281444
0.181729	...	...	0.675	-0.075	0.600	322000	108.325	2	106.325	...	...	0.285827
0.18261	...	...	0.650	-0.075	0.575	324000	110.325	2	108.325	...	...	0.290185
0.183415	...	...	0.625	-0.075	0.550	326000	112.325	2	110.325	...	...	0.294519
0.184142	...	...	0.600	-0.075	0.525	328000	114.325	2	112.325	...	...	0.298827
0.186241	...	...	0.575	-0.050	0.525	330000	116.325	2	114.325	...	...	0.303112
0.186858	...	...	0.575	-0.075	0.500	332000	118.325	2	116.325	...	...	0.307373
0.188911	...	...	0.550	-0.050	0.500	334000	120.325	2	118.325	...	...	0.311609
0.189413	...	...	0.525	-0.050	0.475	336000	122.325	2	120.325	...	...	0.315823
0.189824	...	...	0.525	-0.075	0.450	338000	124.325	2	122.325	...	...	0.320014
0.191806	...	...	0.500	-0.050	0.450	340000	126.325	2	124.325	...	...	0.324181
0.192092	...	...	0.500	-0.075	0.425	342000	128.325	2	126.325	...	...	0.328327
0.19403	...	...	0.475	-0.050	0.425	344000	130.325	2	128.325	...	...	0.33245
0.195953	...	...	0.475	-0.050	0.425	346000	132.325	2	130.325	...	...	0.336551
0.196082	...	...	0.450	-0.050	0.400	348000	134.325	2	132.325	...	...	0.340631
0.197963	...	...	0.450	-0.050	0.400	350000	136.325	2	134.325	...	...	0.344689
0.197953	...	...	0.425	-0.050	0.375	352000	138.325	2	136.325	...	...	0.348726
0.199794	...	...	0.425	-0.050	0.375	354000	140.325	2	138.325	...	...	0.352742