Class III Milk Dec '19

(CME: DLZ19)
+0.02 (+0.10%)
as of Dec 5, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
15.87s 1.00 31,740.00 3.50 0.01s 0.00 20.00
15.62s 1.00 31,240.00 3.75 0.01s 0.00 20.00
15.37s 1.00 30,740.00 4.00 0.01s 0.00 20.00
15.12s 1.00 30,240.00 4.25 0.01s 0.00 20.00
14.87s 1.00 29,740.00 4.50 0.01s 0.00 20.00
14.62s 1.00 29,240.00 4.75 0.01s 0.00 20.00
14.37s 1.00 28,740.00 5.00 0.01s 0.00 20.00
14.12s 1.00 28,240.00 5.25 0.01s 0.00 20.00
13.87s 1.00 27,740.00 5.50 0.01s 0.00 20.00
13.62s 1.00 27,240.00 5.75 0.01s 0.00 20.00
13.37s 1.00 26,740.00 6.00 0.01s 0.00 20.00
13.12s 1.00 26,240.00 6.25 0.01s 0.00 20.00
12.87s 1.00 25,740.00 6.50 0.01s 0.00 20.00
12.62s 1.00 25,240.00 6.75 0.01s 0.00 20.00
12.37s 1.00 24,740.00 7.00 0.01s 0.00 20.00
12.12s 1.00 24,240.00 7.25 0.01s 0.00 20.00
11.87s 1.00 23,740.00 7.50 0.01s 0.00 20.00
11.62s 1.00 23,240.00 7.75 0.01s 0.00 20.00
11.37s 1.00 22,740.00 8.00 0.01s 0.00 20.00
11.12s 1.00 22,240.00 8.25 0.01s 0.00 20.00
10.87s 1.00 21,740.00 8.50 0.01s 0.00 20.00
10.62s 1.00 21,240.00 8.75 0.01s 0.00 20.00
10.37s 1.00 20,740.00 9.00 0.01s 0.00 20.00
10.12s 1.00 20,240.00 9.25 0.01s 0.00 20.00
9.87s 1.00 19,740.00 9.50 0.01s 0.00 20.00
9.62s 1.00 19,240.00 9.75 0.01s 0.00 20.00
9.37s 1.00 18,740.00 10.00 0.01s 0.00 20.00
9.12s 1.00 18,240.00 10.25 0.01s 0.00 20.00
8.87s 1.00 17,740.00 10.50 0.01s 0.00 20.00
8.62s 1.00 17,240.00 10.75 0.01s 0.00 20.00
8.37s 1.00 16,740.00 11.00 0.01s 0.00 20.00
8.12s 1.00 16,240.00 11.25 0.01s 0.00 20.00
7.87s 1.00 15,740.00 11.50 0.01s 0.00 20.00
7.62s 1.00 15,240.00 11.75 0.01s 0.00 20.00
7.37s 1.00 14,740.00 12.00 0.01s 0.00 20.00
7.12s 1.00 14,240.00 12.25 0.01s 0.00 20.00
6.87s 1.00 13,740.00 12.50 0.01s 0.00 20.00
6.62s 1.00 13,240.00 12.75 0.01s 0.00 20.00
6.37s 1.00 12,740.00 13.00 0.01s 0.00 20.00
6.12s 1.00 12,240.00 13.25 0.01s 0.00 20.00
5.87s 1.00 11,740.00 13.50 0.01s 0.00 20.00
5.62s 1.00 11,240.00 13.75 0.01s -0.00 20.00
5.37s 1.00 10,740.00 14.00 0.01s -0.00 20.00
5.12s 1.00 10,240.00 14.25 0.01s -0.00 20.00
4.87s 1.00 9,740.00 14.50 0.01s -0.00 20.00
4.62s 1.00 9,240.00 14.75 0.01s -0.00 20.00
4.37s 1.00 8,740.00 15.00 0.01s -0.00 20.00
4.12s 1.00 8,240.00 15.25 0.01s -0.00 20.00
3.87s 1.00 7,740.00 15.50 0.01s -0.00 20.00
3.62s 1.00 7,240.00 15.75 0.01s -0.00 20.00
3.37s 1.00 6,740.00 16.00 0.01s -0.00 20.00
3.12s 1.00 6,240.00 16.25 0.01s -0.00 20.00
2.87s 1.00 5,740.00 16.50 0.01s -0.00 20.00
2.62s 1.00 5,240.00 16.75 0.01s -0.00 20.00
2.37s 1.00 4,740.00 17.00 0.01s -0.00 20.00
2.12s 1.00 4,240.00 17.25 0.01s -0.00 20.00
1.87s 0.99 3,740.00 17.50 0.01s -0.01 20.00
1.62s 0.98 3,240.00 17.75 0.01s -0.02 20.00
1.37s 0.96 2,740.00 18.00 0.01s -0.04 20.00
1.12s 0.92 2,240.00 18.25 0.01s -0.08 20.00
0.87s 0.86 1,740.00 18.50 0.01s -0.13 20.00
0.64s 0.78 1,280.00 18.75 0.02s -0.22 40.00
0.42s 0.68 840.00 19.00 0.05s -0.32 100.00
0.25s 0.56 500.00 19.25 0.13s -0.44 260.00
0.13s 0.43 260.00 19.50 0.26s -0.57 520.00
0.06s 0.32 120.00 19.75 0.44s -0.68 880.00
0.02s 0.22 40.00 20.00 0.65s -0.78 1,300.00
0.01s 0.14 20.00 20.25 0.89s -0.86 1,780.00
0.01s 0.08 20.00 20.50 1.13s -0.91 2,260.00
0.01s 0.05 20.00 20.75 1.38s -0.95 2,760.00
0.01s 0.02 20.00 21.00 1.63s -0.97 3,260.00
0.01s 0.01 20.00 21.25 1.88s -0.99 3,760.00
0.01s 0.01 20.00 21.50 2.13s -0.99 4,260.00
0.01s 0.00 20.00 21.75 2.38s -1.00 4,760.00
0.01s 0.00 20.00 22.00 2.63s -1.00 5,260.00
0.01s 0.00 20.00 22.25 2.88s -1.00 5,760.00
0.01s 0.00 20.00 22.50 3.13s -1.00 6,260.00
0.01s 0.00 20.00 22.75 3.38s -1.00 6,760.00
0.01s 0.00 20.00 23.00 3.63s -1.00 7,260.00
0.01s 0.00 20.00 23.25 3.88s -1.00 7,760.00
0.01s 0.00 20.00 23.50 4.13s -1.00 8,260.00
0.01s 0.00 20.00 23.75 4.38s -1.00 8,760.00
0.01s 0.00 20.00 24.00 4.63s -1.00 9,260.00
0.01s 0.00 20.00 24.25 4.88s -1.00 9,760.00
0.01s 0.00 20.00 24.50 5.13s -1.00 10,260.00
0.01s 0.00 20.00 24.75 5.38s -1.00 10,760.00
0.01s 0.00 20.00 25.00 5.63s -1.00 11,260.00
0.01s 0.00 20.00 25.25 5.88s -1.00 11,760.00
0.01s 0.00 20.00 25.50 6.13s -1.00 12,260.00
0.01s 0.00 20.00 25.75 6.38s -1.00 12,760.00
0.01s 0.00 20.00 26.00 6.63s -1.00 13,260.00
0.01s 0.00 20.00 26.25 6.88s -1.00 13,760.00
0.01s 0.00 20.00 26.50 7.13s -1.00 14,260.00
0.01s 0.00 20.00 26.75 7.38s -1.00 14,760.00
0.01s 0.00 20.00 27.00 7.63s -1.00 15,260.00
0.01s 0.00 20.00 27.25 7.88s -1.00 15,760.00
0.01s 0.00 20.00 27.50 8.13s -1.00 16,260.00
0.01s 0.00 20.00 27.75 8.38s -1.00 16,760.00
0.01s 0.00 20.00 28.00 8.63s -1.00 17,260.00
0.01s 0.00 20.00 28.25 8.88s -1.00 17,760.00
0.01s 0.00 20.00 28.50 9.13s -1.00 18,260.00
0.01s 0.00 20.00 28.75 9.38s -1.00 18,760.00
0.01s 0.00 20.00 29.00 9.63s -1.00 19,260.00
0.01s 0.00 20.00 29.25 9.88s -1.00 19,760.00
0.01s 0.00 20.00 29.50 10.13s -1.00 20,260.00
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.