Get a futures quote

 

Opening Calls for 9/8/2010

Cattle

+25

Hogs

+5

Sugar

-4

Cotton

-23

Coffee

+480

Cocoa

+11

Bonds

+0

S&P 500

+4.00

Dow

+36

Yen

-4

Euro

+14

Swiss

-1

Dollar

-15.4

Pound

+117

Canadian$

+15

Gold

+2.30

Silver

+10.60

Platinum

+4.70

Copper

+100.00

Crude Oil

-19.00

RBOB Gas

-110.00

Heating Oil

-77.00

Natural Gas

-3.00

Soybeans

-2 3/4

Corn

-1 1/2

Wheat

- 3/4

Meal

-11

Bean Oil

-8

 
Option Quotes
Symbol:      
Month: Year:  
       

Underlying Futures Contract Quote
DJU10 September 2010 Dow Jones
Date Open High Low Close Change Volume OI
09/08/10 10350 10420 10350 10395 +57.00 0 10008

Option expires on 09/17/10 (9 days until expiration)
Calls DJU10 Puts
Prev. Settle/ Delta Date/ Time Premium Last/ Change Strike Last/ Change Premium Date/ Time Prev. Settle/ Delta  
583.80

100%		09-07

8:35 PM		$58,380.00


583.80

-
4500
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
573.80

100%		09-07

8:35 PM		$57,380.00


573.80

-
4600
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
563.80

100%		09-07

8:35 PM		$56,380.00


563.80

-
4700
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
553.80

100%		09-07

8:35 PM		$55,380.00


553.80

-
4800
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
543.80

100%		09-07

8:35 PM		$54,380.00


543.80

-
4900
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
533.80

100%		09-07

8:35 PM		$53,380.00


533.80

-
5000
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
523.80

100%		09-07

8:35 PM		$52,380.00


523.80

-
5100
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
513.80

100%		09-07

8:35 PM		$51,380.00


513.80

-
5200
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
503.80

100%		09-07

8:35 PM		$50,380.00


503.80

-
5300
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
493.80

100%		09-07

8:35 PM		$49,380.00


493.80

-
5400
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
483.80

100%		09-07

8:35 PM		$48,380.00


483.80

-
5500
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
473.80

100%		09-07

8:35 PM		$47,380.00


473.80

-
5600
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
463.80

100%		09-07

8:35 PM		$46,380.00


463.80

-
5700
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
453.90

100%		09-07

8:35 PM		$45,390.00


453.90

-
5800
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
443.90

100%		09-07

8:35 PM		$44,390.00


443.90

-
5900
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
433.90

100%		09-07

8:35 PM		$43,390.00


433.90

-
6000
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
423.90

100%		09-07

8:35 PM		$42,390.00


423.90

-
6100
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
413.90

100%		09-07

8:35 PM		$41,390.00


413.90

-
6200
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
403.90

100%		09-07

8:35 PM		$40,390.00


403.90

-
6300
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
393.90

100%		09-07

8:35 PM		$39,390.00


393.90

-
6400
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
383.90

100%		09-07

8:35 PM		$38,390.00


383.90

-
6500
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
373.90

100%		09-07

8:35 PM		$37,390.00


373.90

-
6600
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
363.90

100%		09-07

8:35 PM		$36,390.00


363.90

-
6700
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
353.90

100%		09-07

8:35 PM		$35,390.00


353.90

-
6800
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
343.90

100%		09-07

8:35 PM		$34,390.00


343.90

-
6900
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
333.90

100%		09-07

8:35 PM		$33,390.00


333.90

-
7000
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
323.90

100%		09-07

8:35 PM		$32,390.00


323.90

-
7100
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
313.90

100%		09-07

8:35 PM		$31,390.00


313.90

-
7200
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
303.90

100%		09-07

8:35 PM		$30,390.00


303.90

-
7300
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
288.90

100%		09-07

9:08 PM		$28,890.00


288.90

-
7400
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
278.90

100%		09-07

9:08 PM		$27,890.00


278.90

-
7500
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
273.90

100%		09-07

9:08 PM		$27,390.00


273.90

-
7600
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
258.90

100%		09-07

9:06 PM		$25,890.00


258.90

-
7700
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
248.90

100%		09-07

9:06 PM		$24,890.00


248.90

-
7800
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
238.90

100%		09-07

9:06 PM		$23,890.00


238.90

-
7900
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
228.90

100%		09-07

9:06 PM		$22,890.00


228.90

-
8000
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
218.90

100%		09-07

9:06 PM		$21,890.00


218.90

-
8100
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
208.90

100%		09-07

9:03 PM		$20,890.00


208.90

-
8200
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
198.90

100%		09-07

9:03 PM		$19,890.00


198.90

-
8300
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
188.90

100%		09-07

9:06 PM		$18,890.00


188.90

-
8400
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
178.90

100%		09-07

9:06 PM		$17,890.00


178.90

-
8500
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
168.90

100%		09-07

9:06 PM		$16,890.00


168.90

-
8600
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
158.90

100%		09-07

9:06 PM		$15,890.00


158.90

-
8700
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
148.90

100%		09-07

9:06 PM		$14,890.00


148.90

-
8800
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
138.90

100%		09-07

9:06 PM		$13,890.00


138.90

-
8900
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
128.90

100%		09-07

9:06 PM		$12,890.00


128.90

-
9000
0.10

-		$10.00


09-07

8:35 PM		0.10

100%		   
119.10

100%		09-07

9:06 PM		$11,910.00


119.10

-
9100
0.30

-		$30.00


09-07

9:03 PM		0.30

100%		   
109.30

100%		09-07

9:06 PM		$10,930.00


109.30

-
9200
0.50

-		$50.00


09-07

9:08 PM		0.50

100%		   
99.50

100%		09-07

9:08 PM		$9,950.00


99.50

-
9300
0.70

-		$70.00


09-07

9:08 PM		0.70

100%		   
89.70

100%		09-07

9:08 PM		$8,970.00


89.70

-
9400
0.90

-		$90.00


09-07

9:08 PM		0.90

100%		   
79.90

100%		09-07

9:08 PM		$7,990.00


79.90

-
9500
1.10

-		$110.00


09-07

9:08 PM		1.10

100%		   
70.10

100%		09-07

9:08 PM		$7,010.00


70.10

-
9600
1.30

-		$130.00


09-07

9:08 PM		1.30

100%		   
60.30

100%		09-07

9:08 PM		$6,030.00


60.30

-
9700
1.50

-		$150.00


09-07

9:08 PM		1.50

100%		   
50.70

100%		09-07

9:08 PM		$5,070.00


50.70

-
9800
1.90

-		$190.00


09-07

9:08 PM		1.90

100%		   
41.60

100%		09-07

9:08 PM		$4,160.00


41.60

-
9900
2.80

-		$280.00


09-07

9:08 PM		2.80

100%		   
32.80

100%		09-07

9:08 PM		$3,280.00


32.80

-
10000
4.00

-		$400.00


09-07

9:08 PM		4.00

100%		   
24.70

100%		09-07

9:08 PM		$2,470.00


24.70

-
10100
5.90

-		$590.00


09-07

9:08 PM		5.90

100%		   
17.40

100%		09-07

9:08 PM		$1,740.00


17.40

-
10200
8.60

-		$860.00


09-07

9:08 PM		8.60

100%		   
11.20

100%		09-07

9:08 PM		$1,120.00


11.20

-
10300
12.40

-		$1,240.00


09-07

9:08 PM		12.40

100%		   
6.60

41%		09-07

9:08 PM		$660.00


6.60

-
10400
17.80

-		$1,780.00


09-07

9:03 PM		17.80

41%		   
3.40

9%		09-07

9:08 PM		$340.00


3.40

-
10500
24.60

-		$2,460.00


09-07

9:08 PM		24.60

9%		   
1.70

4%		09-07

9:08 PM		$170.00


1.70

-
10600
32.90

-		$3,290.00


09-07

9:08 PM		32.90

4%		   
0.70

1%		09-07

9:08 PM		$70.00


0.70

-
10700
41.90

-		$4,190.00


09-07

9:08 PM		41.90

1%		   
0.30

1%		09-07

9:08 PM		$30.00


0.30

-
10800
46.60

-		$4,660.00


09-07

9:08 PM		46.60

1%		   
0.10

0%		09-07

9:08 PM		$10.00


0.10

-
10900
61.30

-		$6,130.00


09-07

9:06 PM		61.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11000
71.30

-		$7,130.00


09-07

9:03 PM		71.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11100
81.30

-		$8,130.00


09-07

9:03 PM		81.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11200
91.30

-		$9,130.00


09-07

9:03 PM		91.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11300
101.30

-		$10,130.00


09-07

9:03 PM		101.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11400
111.30

-		$11,130.00


09-07

9:03 PM		111.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11500
121.30

-		$12,130.00


09-07

9:06 PM		121.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11600
131.30

-		$13,130.00


09-07

9:03 PM		131.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11700
141.30

-		$14,130.00


09-07

9:03 PM		141.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11800
151.30

-		$15,130.00


09-07

9:06 PM		151.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11900
161.30

-		$16,130.00


09-07

9:06 PM		161.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12000
171.30

-		$17,130.00


09-07

9:06 PM		171.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12100
181.30

-		$18,130.00


09-07

9:06 PM		181.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12200
191.30

-		$19,130.00


09-07

9:06 PM		191.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12300
201.30

-		$20,130.00


09-07

9:06 PM		201.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12400
211.30

-		$21,130.00


09-07

9:06 PM		211.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12500
216.30

-		$21,630.00


09-07

8:35 PM		216.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12600
226.30

-		$22,630.00


09-07

8:35 PM		226.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12700
236.30

-		$23,630.00


09-07

8:35 PM		236.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12800
246.30

-		$24,630.00


09-07

8:35 PM		246.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12900
256.30

-		$25,630.00


09-07

8:35 PM		256.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13000
266.30

-		$26,630.00


09-07

8:35 PM		266.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13100
276.30

-		$27,630.00


09-07

8:35 PM		276.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13200
286.30

-		$28,630.00


09-07

8:35 PM		286.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13300
296.30

-		$29,630.00


09-07

8:35 PM		296.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13400
306.30

-		$30,630.00


09-07

8:35 PM		306.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13500
316.30

-		$31,630.00


09-07

8:35 PM		316.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13600
326.30

-		$32,630.00


09-07

8:35 PM		326.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13700
336.30

-		$33,630.00


09-07

8:35 PM		336.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13800
346.30

-		$34,630.00


09-07

8:35 PM		346.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13900
356.30

-		$35,630.00


09-07

8:35 PM		356.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14000
366.30

-		$36,630.00


09-07

8:35 PM		366.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14100
376.30

-		$37,630.00


09-07

8:35 PM		376.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14200
386.30

-		$38,630.00


09-07

8:35 PM		386.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14300
396.30

-		$39,630.00


09-07

8:35 PM		396.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14400
406.30

-		$40,630.00


09-07

8:35 PM		406.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14500
416.30

-		$41,630.00


09-07

8:35 PM		416.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14600
426.30

-		$42,630.00


09-07

8:35 PM		426.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14700
436.30

-		$43,630.00


09-07

8:35 PM		436.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14800
446.30

-		$44,630.00


09-07

8:35 PM		446.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14900
456.30

-		$45,630.00


09-07

8:35 PM		456.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15000
466.30

-		$46,630.00


09-07

8:35 PM		466.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15100
476.30

-		$47,630.00


09-07

8:35 PM		476.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15200
486.30

-		$48,630.00


09-07

8:35 PM		486.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15300
496.30

-		$49,630.00


09-07

8:35 PM		496.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15500
516.30

-		$51,630.00


09-07

8:35 PM		516.30

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
16000
566.30

-		$56,630.00


09-07

8:35 PM		566.30

0%		   

Copyright © 1998 - 2007 Brite Futures, Inc.Alll rights reserved., Powered by FutureSource. Read our Disclaimer. Read our Privacy Statement. Contact Us