Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| DY.Q13.E | DRY WHEY Aug 2013 (E) | 58.50 | 58.50 | 58.25 | 58.75 | +0.25 | +0.43% | set 14:11 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-09-04 | 34 | DY.Q13.340000C | 24.75 | +0.25 | |||||
| 2013-09-04 | 35 | DY.Q13.350000C | 23.75 | +0.25 | |||||
| 2013-09-04 | 36 | DY.Q13.360000C | 22.75 | +0.25 | |||||
| 2013-09-04 | 37 | DY.Q13.370000C | 21.75 | +0.25 | |||||
| 2013-09-04 | 38 | DY.Q13.380000C | 20.75 | +0.25 | DY.Q13.380000P | 0.025 | 0.000 | ||
| 2013-09-04 | 39 | DY.Q13.390000C | 19.750 | +0.250 | DY.Q13.390000P | 0.025 | 0.000 | ||
| 2013-09-04 | 40 | DY.Q13.400000C | 18.750 | +0.250 | DY.Q13.400000P | 0.025 | -0.025 | ||
| 2013-09-04 | 41 | DY.Q13.410000C | 17.750 | +0.250 | DY.Q13.410000P | 0.025 | 0.000 | ||
| 2013-09-04 | 42 | DY.Q13.420000C | 16.750 | +0.250 | DY.Q13.420000P | 0.025 | 0.000 | ||
| 2013-09-04 | 43 | DY.Q13.430000C | 15.750 | +0.250 | DY.Q13.430000P | 0.050 | +0.025 | ||
| 2013-09-04 | 44 | DY.Q13.440000C | 14.750 | +0.250 | DY.Q13.440000P | 0.025 | 0.000 | ||
| 2013-09-04 | 45 | DY.Q13.450000C | 13.750 | +0.250 | DY.Q13.450000P | 0.025 | 0.000 | ||
| 2013-09-04 | 46 | DY.Q13.460000C | 12.750 | +0.250 | DY.Q13.460000P | 0.050 | 0.000 | ||
| 2013-09-04 | 47 | DY.Q13.470000C | 11.7625 | +0.2500 | DY.Q13.470000P | 0.0250 | 0.0000 | ||
| 2013-09-04 | 48 | DY.Q13.480000C | 10.7625 | +0.2500 | DY.Q13.480000P | 0.0250 | 0.0000 | ||
| 2013-09-04 | 49 | DY.Q13.490000C | 9.7850 | +0.2475 | DY.Q13.490000P | 0.0500 | 0.0000 | ||
| 2013-09-04 | 50 | DY.Q13.500000C | 8.8350 | +0.2500 | DY.Q13.500000P | 0.1000 | 0.0000 | 5 | |
| 2013-09-04 | 51 | DY.Q13.510000C | 7.8875 | +0.2250 | DY.Q13.510000P | 0.1500 | -0.0250 | ||
| 2013-09-04 | 52 | DY.Q13.520000C | 6.9875 | +0.2250 | DY.Q13.520000P | 0.2500 | -0.0250 | ||
| 2013-09-04 | 53 | DY.Q13.530000C | 6.1150 | +0.2250 | DY.Q13.530000P | 0.3750 | -0.0250 | 5 | |
| 2013-09-04 | 54 | DY.Q13.540000C | 5.2650 | +0.1975 | DY.Q13.540000P | 0.5250 | -0.0500 | 2 | |
| 2013-09-04 | 55 | DY.Q13.550000C | 4.4925 | +0.1750 | DY.Q13.550000P | 0.7500 | -0.0750 | 27 | |
| 2013-09-04 | 56 | DY.Q13.560000C | 3.7950 | +0.1750 | DY.Q13.560000P | 1.0500 | -0.0750 | ||
| 2013-09-04 | 57 | DY.Q13.570000C | 3.1475 | +0.1500 | DY.Q13.570000P | 1.4000 | -0.1000 | ||
| 2013-09-04 | 58 | DY.Q13.580000C | 2.5725 | +0.1475 | DY.Q13.580000P | 1.8250 | -0.1000 | ||
| 2013-09-04 | 59 | DY.Q13.590000C | 2.0500 | +0.1000 | DY.Q13.590000P | 2.3000 | -0.1500 | ||
| 2013-09-04 | 60 | DY.Q13.600000C | 1.6250 | +0.0750 | 23 | DY.Q13.600000P | 2.8725 | -0.1750 | |
| 2013-09-04 | 61 | DY.Q13.610000C | 1.2750 | +0.0750 | 5 | DY.Q13.610000P | 3.5200 | -0.1750 | |
| 2013-09-04 | 62 | DY.Q13.620000C | 1.0000 | +0.0750 | DY.Q13.620000P | 4.2425 | -0.1750 | ||
| 2013-09-04 | 63 | DY.Q13.630000C | 0.7500 | +0.0500 | 2 | DY.Q13.630000P | 4.9925 | -0.1975 | |
| 2013-09-04 | 64 | DY.Q13.640000C | 0.5750 | +0.0500 | 6 | DY.Q13.640000P | 5.8150 | -0.2000 | |
| 2013-09-04 | 65 | DY.Q13.650000C | 0.4250 | +0.0250 | 14 | DY.Q13.650000P | 6.6625 | -0.2250 | |
| 2013-09-04 | 66 | DY.Q13.660000C | 0.3000 | 0.0000 | DY.Q13.660000P | 7.5375 | -0.2500 | ||
| 2013-09-04 | 67 | DY.Q13.670000C | 0.2250 | +0.0250 | DY.Q13.670000P | 8.4600 | -0.2250 | ||
| 2013-09-04 | 70 | DY.Q13.700000C | 0.0750 | 0.0000 | 50 | DY.Q13.700000P | 11.3075 | -0.2500 | |
