Markets - Livestock

Underlying Price: 218.400
Expiration Date: 06/04/27

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
IV	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	IV
0.582449	...	...	119.025	3.375	122.400	96000	0.100	-0.025	0.125	...	...	0.279296
0.567268	...	...	117.025	3.375	120.400	98000	0.125	0	0.125	...	...	0.280109
0.552437	...	...	115.025	3.375	118.400	100000	0.125	-0.025	0.150	...	...	0.273543
0.537942	...	...	113.025	3.375	116.400	102000	0.150	-0.025	0.175	...	...	0.27323
0.523765	...	...	111.025	3.375	114.400	104000	0.175	-0.025	0.200	...	...	0.27213
0.509895	...	...	109.025	3.375	112.400	106000	0.175	-0.050	0.225	...	...	0.265696
0.496318	...	...	107.025	3.375	110.400	108000	0.200	-0.050	0.250	...	...	0.264028
0.48302	...	...	105.025	3.375	108.400	110000	0.225	-0.050	0.275	...	...	0.26191
0.469991	...	...	103.025	3.375	106.400	112000	0.250	-0.050	0.300	...	...	0.259437
0.45722	...	...	101.025	3.375	104.400	114000	0.275	-0.050	0.325	...	...	0.256676
0.444697	...	...	99.025	3.375	102.400	116000	0.325	-0.050	0.375	...	...	0.256727
0.432411	...	...	97.025	3.375	100.400	118000	0.350	-0.050	0.400	...	...	0.253325
0.420354	...	...	95.025	3.375	98.400	120000	0.375	-0.075	0.450	...	...	0.249781
0.408518	...	...	93.025	3.375	96.400	122000	0.425	-0.075	0.500	...	...	0.248519
0.396893	...	...	91.025	3.375	94.400	124000	0.475	-0.075	0.550	...	...	0.246809
0.385473	...	...	89.025	3.375	92.400	126000	0.500	-0.100	0.600	...	...	0.242718
0.37425	...	...	87.025	3.375	90.400	128000	0.550	-0.100	0.650	...	...	0.240488
0.363217	...	...	85.025	3.375	88.400	130000	0.600	-0.100	0.700	...	...	0.237981
0.352368	...	...	83.025	3.375	86.400	132000	0.675	-0.100	0.775	...	...	0.236864
0.341696	...	...	81.025	3.375	84.400	134000	0.725	-0.100	0.825	...	...	0.23382
0.331196	...	...	79.025	3.375	82.400	136000	0.800	-0.100	0.900	...	...	0.232023
0.320862	...	...	77.050	3.350	80.400	138000	0.850	-0.125	0.975	...	...	0.228593
0.311345	...	...	75.100	3.325	78.425	140000	0.925	-0.150	1.075	...	...	0.226289
0.301973	...	...	73.150	3.300	76.450	142000	1.025	-0.150	1.175	...	...	0.224891
0.292738	...	...	71.200	3.275	74.475	144000	1.100	-0.175	1.275	...	...	0.222059
0.284273	...	...	69.275	3.250	72.525	146000	1.200	-0.175	1.375	...	...	0.22006
0.276546	...	...	67.375	3.225	70.600	148000	1.300	-0.200	1.500	...	...	0.217785
0.269522	...	...	65.475	3.225	68.700	150000	1.425	-0.200	1.625	...	...	0.216158
0.262562	...	...	63.625	3.175	66.800	152000	1.550	-0.225	1.775	...	...	0.214215
0.256247	...	...	61.775	3.150	64.925	154000	1.700	-0.250	1.950	...	...	0.212778
0.249965	...	...	59.925	3.125	63.050	156000	1.850	-0.275	2.125	...	...	0.211008
0.244824	...	...	58.125	3.100	61.225	158000	2.025	-0.275	2.300	...	...	0.209637
0.239652	...	...	56.350	3.050	59.400	160000	2.225	-0.300	2.525	...	...	0.208582
0.234972	...	...	54.575	3.025	57.600	162000	2.425	-0.325	2.750	...	...	0.207159
0.230736	...	...	52.825	3	55.825	164000	2.625	-0.375	3	...	...	0.205411
0.226898	...	...	51.125	2.950	54.075	166000	2.875	-0.375	3.250	...	...	0.204475
0.223413	...	...	49.425	2.925	52.350	168000	3.125	-0.425	3.550	...	...	0.203169
0.220237	...	...	47.750	2.900	50.650	170000	3.400	-0.450	3.850	...	...	0.202029
0.216893	...	...	46.100	2.850	48.950	172000	3.700	-0.475	4.175	...	...	0.201016
0.214236	...	...	44.475	2.825	47.300	174000	4	-0.525	4.525	...	...	0.199652
0.21137	...	...	42.875	2.775	45.650	176000	4.350	-0.525	4.875	...	...	0.198826
0.208701	...	...	41.300	2.725	44.025	178000	4.700	-0.575	5.275	...	...	0.197638
0.206581	...	...	39.750	2.700	42.450	180000	5.075	-0.600	5.675	...	...	0.196512
0.20421	...	...	38.225	2.650	40.875	182000	5.450	-0.650	6.100	...	...	0.195055
0.201957	...	...	36.725	2.600	39.325	184000	5.875	-0.700	6.575	...	...	0.194018
0.199803	...	...	35.250	2.550	37.800	186000	6.300	-0.750	7.050	...	...	0.192645
0.198062	...	...	33.800	2.525	36.325	188000	6.775	-0.775	7.550	...	...	0.191638
0.196039	...	...	32.375	2.475	34.850	190000	7.250	-0.825	8.075	...	...	0.190297
0.19438	...	...	31	2.425	33.425	192000	7.775	-0.875	8.650	...	...	0.189278
0.192432	...	...	29.650	2.350	32	194000	8.325	-0.900	9.225	...	...	0.188238
0.190806	...	...	28.325	2.300	30.625	196000	8.900	-0.950	9.850	...	...	0.187169
0.189472	...	...	27.025	2.275	29.300	198000	9.500	-1	10.500	...	...	0.186067
0.187828	...	...	25.775	2.200	27.975	200000	10.125	-1.075	11.200	...	...	0.184927
0.186449	...	...	24.550	2.150	26.700	202000	10.775	-1.125	11.900	...	...	0.183746
0.185036	...	...	23.350	2.100	25.450	204000	11.475	-1.175	12.650	...	...	0.182795
0.183854	...	...	22.200	2.050	24.250	206000	12.225	-1.225	13.450	...	...	0.182056
0.182622	...	...	21.075	2	23.075	208000	13	-1.275	14.275	...	...	0.181248
0.181598	...	...	20	1.950	21.950	210000	13.800	-1.325	15.125	...	...	0.180373
0.180512	...	...	18.975	1.875	20.850	212000	14.650	-1.375	16.025	...	...	0.179688
0.179362	...	...	17.975	1.800	19.775	214000	15.525	-1.450	16.975	...	...	0.17893
0.178657	...	...	17	1.775	18.775	216000	16.450	-1.500	17.950	...	...	0.178353
0.177879	...	...	16.100	1.700	17.800	218000	17.400	-1.575	18.975	...	...	0.177702
0.177029	...	...	15.225	1.625	16.850	220000	18.400	-1.650	20.050	...	...	0.17723
0.176612	...	...	14.375	1.600	15.975	222000	19.450	-1.700	21.150	...	...	0.176936
0.175872	...	...	13.575	1.525	15.100	224000	20.550	-1.725	22.275	...	...	0.176824
0.175569	...	...	12.825	1.475	14.300	226000	21.675	-1.800	23.475	...	...	0.176646
0.175201	...	...	12.100	1.425	13.525	228000	22.825	-1.875	24.700	...	...	0.176407
0.175029	...	...	11.425	1.375	12.800	230000	24.050	-1.900	25.950	...	...	0.17662
0.174803	...	...	10.800	1.300	12.100	232000	25.275	-1.975	27.250	...	...	0.176532
0.174531	...	...	10.175	1.250	11.425	234000	26.575	-2.025	28.600	...	...	0.176918
0.174478	...	...	9.600	1.200	10.800	236000	27.900	-2.075	29.975	...	...	0.177277
0.174659	...	...	9.075	1.150	10.225	238000	29.250	-2.125	31.375	...	...	0.17762
0.174823	...	...	8.550	1.125	9.675	240000	30.625	-2.200	32.825	...	...	0.177953
0.174979	...	...	8.075	1.075	9.150	242000	32.050	-2.225	34.275	...	...	0.178557
0.175137	...	...	7.625	1.025	8.650	244000	33.500	-2.275	35.775	...	...	0.17918
0.175306	...	...	7.200	0.975	8.175	246000	34.975	-2.325	37.300	...	...	0.179832
0.175782	...	...	6.800	0.950	7.750	248000	36.500	-2.375	38.875	...	...	0.180809
0.17601	...	...	6.450	0.875	7.325	250000	38.025	-2.425	40.450	...	...	0.181562
0.176284	...	...	6.100	0.825	6.925	252000	39.600	-2.450	42.050	...	...	0.182676
0.17692	...	...	5.750	0.825	6.575	254000	41.175	-2.500	43.675	...	...	0.183585
0.177332	...	...	5.450	0.775	6.225	256000	42.800	-2.525	45.325	...	...	0.184896
0.177833	...	...	5.175	0.725	5.900	258000	44.425	-2.575	47	...	...	0.186023
0.17844	...	...	4.900	0.700	5.600	260000	46.100	-2.600	48.700	...	...	0.187596
0.179171	...	...	4.650	0.675	5.325	262000	47.775	-2.650	50.425	...	...	0.189009
0.179705	...	...	4.400	0.650	5.050	264000	49.475	-2.675	52.150	...	...	0.190587
0.180387	...	...	4.200	0.600	4.800	266000	51.200	-2.700	53.900	...	...	0.192351
0.181238	...	...	3.975	0.600	4.575	268000	52.925	-2.750	55.675	...	...	0.193979
0.182282	...	...	3.800	0.575	4.375	270000	54.675	-2.775	57.450	...	...	0.195819
0.182789	...	...	3.625	0.525	4.150	272000	56.450	-2.800	59.250	...	...	0.197887
0.183887	...	...	3.450	0.525	3.975	274000	58.225	-2.825	61.050	...	...	0.199848
0.184838	...	...	3.300	0.500	3.800	276000	60.025	-2.850	62.875	...	...	0.202065
0.185638	...	...	3.150	0.475	3.625	278000	61.850	-2.875	64.725	...	...	0.204556
0.186704	...	...	3.025	0.450	3.475	280000	63.650	-2.925	66.575	...	...	0.206593
0.188062	...	...	2.900	0.450	3.350	282000	65.500	-2.925	68.425	...	...	0.209296
0.188868	...	...	2.775	0.425	3.200	284000	67.350	-2.950	70.300	...	...	0.211931
0.189983	...	...	2.675	0.400	3.075	286000	69.200	-2.975	72.175	...	...	0.2145
0.191441	...	...	2.575	0.400	2.975	288000	71.075	-2.975	74.050	...	...	0.217396
0.192328	...	...	2.475	0.375	2.850	290000	72.950	-3	75.950	...	...	0.220238
0.193577	...	...	2.375	0.375	2.750	292000	74.825	-3.025	77.850	...	...	0.223026
0.194725	...	...	2.300	0.350	2.650	294000	76.725	-3.050	79.775	...	...	0.226165
0.195771	...	...	2.225	0.325	2.550	296000	78.625	-3.050	81.675	...	...	0.229261
0.197233	...	...	2.150	0.325	2.475	298000	80.525	-3.075	83.600	...	...	0.232316
0.198615	...	...	2.075	0.325	2.400	300000	82.425	-3.100	85.525	...	...	0.235329
0.19937	...	...	2	0.300	2.300	302000	84.350	-3.100	87.450	...	...	0.238717
0.200575	...	...	1.925	0.300	2.225	304000	86.250	-3.150	89.400	...	...	0.241655
0.201696	...	...	1.850	0.300	2.150	306000	88.175	-3.150	91.325	...	...	0.244974
0.202732	...	...	1.800	0.275	2.075	308000	90.125	-3.150	93.275	...	...	0.248682
0.203682	...	...	1.725	0.275	2	310000	92.050	-3.175	95.225	...	...	0.25194
0.20516	...	...	1.675	0.275	1.950	312000	94	-3.200	97.200	...	...	0.255591
0.205947	...	...	1.625	0.250	1.875	314000	95.925	-3.225	99.150	...	...	0.258791
0.207289	...	...	1.575	0.250	1.825	316000	97.875	-3.250	101.125	...	...	0.262388
0.207907	...	...	1.525	0.225	1.750	318000	99.850	-3.225	103.075	...	...	0.266385
0.20911	...	...	1.475	0.225	1.700	320000	101.800	-3.250	105.050	...	...	0.269932
0.210248	...	...	...	...	1.650	322000	103.750	...	...	...	...	0.273453
0.211322	...	...	...	...	1.600	324000	105.725	...	...	...	...	0.277378