Markets - Livestock

Underlying Price: 227.350
Expiration Date: 12/04/26

Quick Links:
Futures Chart

					Calls	Strike Price	Puts
IV	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	IV
0.601508	...	...	127.850	1.500	129.350	98000	0.050	0	0.050	...	...	0.278196
0.586529	...	...	125.850	1.500	127.350	100000	0.050	-0.025	0.075	...	...	0.2719
0.571886	...	...	123.850	1.500	125.350	102000	0.075	0	0.075	...	...	0.277492
0.557564	...	...	121.850	1.500	123.350	104000	0.075	0	0.075	...	...	0.271199
0.54355	...	...	119.850	1.500	121.350	106000	0.075	-0.025	0.100	...	...	0.265025
0.52983	...	...	117.850	1.500	119.350	108000	0.100	0	0.100	...	...	0.267596
0.516393	...	...	115.850	1.500	117.350	110000	0.100	-0.025	0.125	...	...	0.261469
0.503225	...	...	113.850	1.500	115.350	112000	0.125	0	0.125	...	...	0.26237
0.490318	...	...	111.850	1.500	113.350	114000	0.150	0	0.150	...	...	0.262203
0.477659	...	...	109.850	1.500	111.350	116000	0.150	-0.025	0.175	...	...	0.256128
0.465241	...	...	107.850	1.500	109.350	118000	0.175	-0.025	0.200	...	...	0.255192
0.453053	...	...	105.850	1.500	107.350	120000	0.200	-0.025	0.225	...	...	0.253688
0.441088	...	...	103.850	1.500	105.350	122000	0.225	-0.025	0.250	...	...	0.251744
0.429336	...	...	101.850	1.500	103.350	124000	0.250	-0.025	0.275	...	...	0.249447
0.41779	...	...	99.850	1.500	101.350	126000	0.275	-0.025	0.300	...	...	0.246862
0.406444	...	...	97.850	1.500	99.350	128000	0.300	-0.025	0.325	...	...	0.244038
0.395289	...	...	95.850	1.500	97.350	130000	0.350	-0.025	0.375	...	...	0.24376
0.38432	...	...	93.850	1.500	95.350	132000	0.375	-0.025	0.400	...	...	0.240393
0.37353	...	...	91.850	1.500	93.350	134000	0.400	-0.050	0.450	...	...	0.236899
0.362913	...	...	89.850	1.500	91.350	136000	0.450	-0.050	0.500	...	...	0.235489
0.352464	...	...	87.850	1.500	89.350	138000	0.500	-0.050	0.550	...	...	0.233685
0.342177	...	...	85.850	1.500	87.350	140000	0.550	-0.050	0.600	...	...	0.231553
0.332047	...	...	83.850	1.500	85.350	142000	0.600	-0.050	0.650	...	...	0.229146
0.32207	...	...	81.850	1.500	83.350	144000	0.675	-0.050	0.725	...	...	0.228077
0.31224	...	...	79.850	1.500	81.350	146000	0.725	-0.050	0.775	...	...	0.225134
0.302553	...	...	77.850	1.500	79.350	148000	0.800	-0.050	0.850	...	...	0.223392
0.293005	...	...	75.875	1.475	77.350	150000	0.875	-0.050	0.925	...	...	0.221333
0.284285	...	...	73.900	1.475	75.375	152000	0.950	-0.075	1.025	...	...	0.219003
0.276368	...	...	71.950	1.475	73.425	154000	1.050	-0.050	1.100	...	...	0.217541
0.268547	...	...	70	1.475	71.475	156000	1.150	-0.050	1.200	...	...	0.215734
0.260821	...	...	68.075	1.450	69.525	158000	1.250	-0.075	1.325	...	...	0.21363
0.253837	...	...	66.175	1.425	67.600	160000	1.350	-0.075	1.425	...	...	0.211266
0.247553	...	...	64.275	1.425	65.700	162000	1.475	-0.075	1.550	...	...	0.209524
0.241305	...	...	62.400	1.400	63.800	164000	1.600	-0.075	1.675	...	...	0.207481
0.235696	...	...	60.525	1.400	61.925	166000	1.725	-0.100	1.825	...	...	0.205174
0.230673	...	...	58.675	1.400	60.075	168000	1.875	-0.100	1.975	...	...	0.203343
0.225616	...	...	56.850	1.375	58.225	170000	2.025	-0.125	2.150	...	...	0.201224
0.221078	...	...	55.025	1.375	56.400	172000	2.200	-0.125	2.325	...	...	0.199485
0.216471	...	...	53.225	1.350	54.575	174000	2.375	-0.150	2.525	...	...	0.197449
0.212315	...	...	51.450	1.325	52.775	176000	2.575	-0.150	2.725	...	...	0.195717
0.208558	...	...	49.700	1.300	51	178000	2.775	-0.175	2.950	...	...	0.193687
0.205152	...	...	47.950	1.300	49.250	180000	3	-0.200	3.200	...	...	0.191904
0.201589	...	...	46.250	1.250	47.500	182000	3.250	-0.200	3.450	...	...	0.190317
0.198767	...	...	44.550	1.250	45.800	184000	3.500	-0.225	3.725	...	...	0.188418
0.195738	...	...	42.875	1.225	44.100	186000	3.800	-0.225	4.025	...	...	0.187124
0.192927	...	...	41.225	1.200	42.425	188000	4.100	-0.250	4.350	...	...	0.185491
0.190694	...	...	39.600	1.200	40.800	190000	4.425	-0.275	4.700	...	...	0.183955
0.188202	...	...	38	1.175	39.175	192000	4.750	-0.300	5.050	...	...	0.1821
0.185834	...	...	36.425	1.150	37.575	194000	5.125	-0.325	5.450	...	...	0.180699
0.18392	...	...	34.875	1.150	36.025	196000	5.525	-0.325	5.850	...	...	0.179327
0.181715	...	...	33.375	1.100	34.475	198000	5.925	-0.375	6.300	...	...	0.177621
0.179899	...	...	31.875	1.100	32.975	200000	6.375	-0.375	6.750	...	...	0.176272
0.177779	...	...	30.425	1.050	31.475	202000	6.850	-0.400	7.250	...	...	0.17491
0.175997	...	...	28.975	1.050	30.025	204000	7.350	-0.400	7.750	...	...	0.173523
0.174206	...	...	27.575	1.025	28.600	206000	7.875	-0.425	8.300	...	...	0.172103
0.172691	...	...	26.200	1.025	27.225	208000	8.425	-0.450	8.875	...	...	0.170641
0.170845	...	...	24.875	0.975	25.850	210000	9.025	-0.450	9.475	...	...	0.16942
0.169242	...	...	23.550	0.975	24.525	212000	9.625	-0.475	10.100	...	...	0.167847
0.167581	...	...	22.275	0.950	23.225	214000	10.275	-0.500	10.775	...	...	0.166488
0.166127	...	...	21.050	0.925	21.975	216000	10.975	-0.500	11.475	...	...	0.165322
0.164591	...	...	19.850	0.900	20.750	218000	11.675	-0.550	12.225	...	...	0.163797
0.163233	...	...	18.675	0.900	19.575	220000	12.425	-0.575	13	...	...	0.162447
0.161777	...	...	17.575	0.850	18.425	222000	13.225	-0.600	13.825	...	...	0.161258
0.16022	...	...	16.500	0.800	17.300	224000	14.050	-0.650	14.700	...	...	0.15996
0.158812	...	...	15.475	0.750	16.225	226000	14.925	-0.700	15.625	...	...	0.158808
0.157545	...	...	14.500	0.700	15.200	228000	15.825	-0.750	16.575	...	...	0.157537
0.156411	14.400	14.400	13.550	0.675	14.225	230000	16.775	-0.800	17.575	...	...	0.156401
0.155154	...	...	12.675	0.600	13.275	232000	17.775	-0.875	18.650	...	...	0.155395
0.154025	...	...	11.825	0.550	12.375	234000	18.825	-0.925	19.750	...	...	0.154519
0.153025	...	...	11.050	0.475	11.525	236000	19.925	-0.975	20.900	...	...	0.153774
0.152155	...	...	10.300	0.425	10.725	238000	21.050	-1.025	22.075	...	...	0.152907
0.151423	...	...	9.575	0.400	9.975	240000	22.250	-1.075	23.325	...	...	0.15244
0.150836	...	...	8.925	0.350	9.275	242000	23.500	-1.100	24.600	...	...	0.152128
0.150408	...	...	8.300	0.325	8.625	244000	24.800	-1.125	25.925	...	...	0.151984
0.150154	...	...	7.725	0.300	8.025	246000	26.150	-1.150	27.300	...	...	0.152028
0.150095	...	...	7.175	0.300	7.475	248000	27.525	-1.175	28.700	...	...	0.152001
0.150254	...	...	6.675	0.300	6.975	250000	28.975	-1.150	30.125	...	...	0.15248
0.150077	...	...	6.200	0.275	6.475	252000	30.450	-1.175	31.625	...	...	0.152932
0.150449	...	...	5.750	0.300	6.050	254000	31.950	-1.175	33.125	...	...	0.15337
0.150507	...	...	5.350	0.275	5.625	256000	33.500	-1.175	34.675	...	...	0.15411
0.150872	...	...	4.950	0.300	5.250	258000	35.075	-1.175	36.250	...	...	0.154881
0.151262	...	...	4.600	0.300	4.900	260000	36.675	-1.175	37.850	...	...	0.155701
0.151358	...	...	4.275	0.275	4.550	262000	38.300	-1.175	39.475	...	...	0.15659
0.151841	...	...	3.975	0.275	4.250	264000	39.950	-1.200	41.150	...	...	0.157567
0.15205	...	...	3.675	0.275	3.950	266000	41.625	-1.200	42.825	...	...	0.158657
0.152343	...	...	3.425	0.250	3.675	268000	43.325	-1.225	44.550	...	...	0.159882
0.152746	...	...	3.175	0.250	3.425	270000	45.025	-1.250	46.275	...	...	0.160904
0.153286	...	...	2.950	0.250	3.200	272000	46.775	-1.250	48.025	...	...	0.162472
0.153581	...	...	2.750	0.225	2.975	274000	48.525	-1.275	49.800	...	...	0.16387
0.153617	...	...	2.550	0.200	2.750	276000	50.300	-1.300	51.600	...	...	0.165496
0.154278	...	...	2.375	0.200	2.575	278000	52.075	-1.325	53.400	...	...	0.166969
0.154721	...	...	2.225	0.175	2.400	280000	53.900	-1.325	55.225	...	...	0.169127
0.154934	...	...	2.050	0.175	2.225	282000	55.725	-1.350	57.075	...	...	0.171174
0.155411	...	...	1.925	0.150	2.075	284000	57.575	-1.350	58.925	...	...	0.173546
0.15567	...	...	1.775	0.150	1.925	286000	59.425	-1.375	60.800	...	...	0.175828
0.156256	...	...	1.675	0.125	1.800	288000	61.300	-1.375	62.675	...	...	0.178473
0.156644	...	...	1.550	0.125	1.675	290000	63.175	-1.400	64.575	...	...	0.181047
0.157431	...	...	1.450	0.125	1.575	292000	65.075	-1.400	66.475	...	...	0.184019
0.158049	...	...	1.350	0.125	1.475	294000	67	-1.400	68.400	...	...	0.187407
0.158487	...	...	1.275	0.100	1.375	296000	68.925	-1.425	70.350	...	...	0.190753
0.159429	...	...	1.200	0.100	1.300	298000	70.850	-1.425	72.275	...	...	0.194059
0.160229	...	...	1.125	0.100	1.225	300000	72.800	-1.450	74.250	...	...	0.197807
0.160881	...	...	1.050	0.100	1.150	302000	74.750	-1.450	76.200	...	...	0.201523
0.161375	...	...	1	0.075	1.075	304000	76.725	-1.450	78.175	...	...	0.205694
0.162523	...	...	0.925	0.100	1.025	306000	78.675	-1.500	80.175	...	...	0.20935
0.163565	...	...	0.875	0.100	0.975	308000	80.675	-1.475	82.150	...	...	0.21395
0.164496	...	...	0.825	0.100	0.925	310000	82.650	-1.500	84.150	...	...	0.218038
0.165311	...	...	0.800	0.075	0.875	312000	84.650	-1.500	86.150	...	...	0.222583
0.166004	...	...	0.750	0.075	0.825	314000	86.650	-1.500	88.150	...	...	0.227101
0.166567	...	...	0.725	0.050	0.775	316000	88.650	-1.500	90.150	...	...	0.231592
0.166992	...	...	0.675	0.050	0.725	318000	90.650	-1.500	92.150	...	...	0.236055
0.168367	...	...	0.650	0.050	0.700	320000	92.650	-1.500	94.150	...	...	0.240493
0.169676	...	...	0.625	0.050	0.675	322000	94.650	-1.500	96.150	...	...	0.244904
0.169746	...	...	0.600	0.025	0.625	324000	96.650	-1.500	98.150	...	...	0.249289
0.170878	...	...	0.575	0.025	0.600	326000	98.650	-1.500	100.150	...	...	0.253649
0.171936	...	...	0.550	0.025	0.575	328000	100.650	-1.500	102.150	...	...	0.257984
0.172918	...	...	0.525	0.025	0.550	330000	102.650	-1.500	104.150	...	...	0.262294
0.17382	...	...	0.500	0.025	0.525	332000	104.650	-1.500	106.150	...	...	0.266579
0.174639	...	...	0.475	0.025	0.500	334000	106.650	-1.500	108.150	...	...	0.27084
0.176825	...	...	0.450	0.050	0.500	336000	108.650	-1.500	110.150	...	...	0.275077
0.177526	...	...	0.425	0.050	0.475	338000	110.650	-1.500	112.150	...	...	0.279291