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
DJZ10 December 2010 Dow Jones
Date Open High Low Close Change Volume OI
09/08/10 10282 10350 10282 10325 +53.00 0 88

Option expires on 10/15/10 (37 days until expiration)
Calls DJZ10 Puts
Prev. Settle/ Delta Date/ Time Premium Last/ Change Strike Last/ Change Premium Date/ Time Prev. Settle/ Delta  
527.20

99%		09-07

8:35 PM		$52,720.00


527.20

-
5000
0.10

-		$10.00


09-07

8:35 PM		0.10

99%		   
517.20

98%		09-07

8:35 PM		$51,720.00


517.20

-
5100
0.10

-		$10.00


09-07

8:35 PM		0.10

98%		   
507.20

98%		09-07

8:35 PM		$50,720.00


507.20

-
5200
0.10

-		$10.00


09-07

8:35 PM		0.10

98%		   
497.20

98%		09-07

8:35 PM		$49,720.00


497.20

-
5300
0.10

-		$10.00


09-07

8:35 PM		0.10

98%		   
487.20

98%		09-07

8:35 PM		$48,720.00


487.20

-
5400
0.20

-		$20.00


09-07

8:35 PM		0.20

98%		   
477.20

99%		09-07

8:35 PM		$47,720.00


477.20

-
5500
0.10

-		$10.00


09-07

8:35 PM		0.10

99%		   
467.20

98%		09-07

8:35 PM		$46,720.00


467.20

-
5600
0.40

-		$40.00


09-07

8:35 PM		0.40

98%		   
457.20

98%		09-07

8:35 PM		$45,720.00


457.20

-
5700
0.50

-		$50.00


09-07

8:35 PM		0.50

98%		   
447.30

98%		09-07

8:35 PM		$44,730.00


447.30

-
5800
0.60

-		$60.00


09-07

8:35 PM		0.60

98%		   
437.40

98%		09-07

8:35 PM		$43,740.00


437.40

-
5900
0.70

-		$70.00


09-07

8:35 PM		0.70

98%		   
427.20

99%		09-07

8:35 PM		$42,720.00


427.20

-
6000
0.20

-		$20.00


09-07

8:35 PM		0.20

99%		   
417.50

98%		09-07

8:35 PM		$41,750.00


417.50

-
6100
0.90

-		$90.00


09-07

8:35 PM		0.90

98%		   
407.60

98%		09-07

8:35 PM		$40,760.00


407.60

-
6200
1.00

-		$100.00


09-07

8:35 PM		1.00

98%		   
397.70

98%		09-07

8:35 PM		$39,770.00


397.70

-
6300
1.10

-		$110.00


09-07

8:35 PM		1.10

98%		   
387.80

98%		09-07

8:35 PM		$38,780.00


387.80

-
6400
1.20

-		$120.00


09-07

8:35 PM		1.20

98%		   
377.30

99%		09-07

8:35 PM		$37,730.00


377.30

-
6500
0.30

-		$30.00


09-07

8:35 PM		0.30

99%		   
368.00

98%		09-07

8:35 PM		$36,800.00


368.00

-
6600
1.40

-		$140.00


09-07

8:35 PM		1.40

98%		   
358.20

98%		09-07

8:35 PM		$35,820.00


358.20

-
6700
1.60

-		$160.00


09-07

8:35 PM		1.60

98%		   
348.40

98%		09-07

8:35 PM		$34,840.00


348.40

-
6800
1.80

-		$180.00


09-07

8:35 PM		1.80

98%		   
338.60

98%		09-07

8:35 PM		$33,860.00


338.60

-
6900
2.00

-		$200.00


09-07

8:35 PM		2.00

98%		   
327.40

99%		09-07

8:35 PM		$32,740.00


327.40

-
7000
0.40

-		$40.00


09-07

8:35 PM		0.40

99%		   
319.00

98%		09-07

8:35 PM		$31,900.00


319.00

-
7100
2.40

-		$240.00


09-07

8:35 PM		2.40

98%		   
309.20

98%		09-07

8:35 PM		$30,920.00


309.20

-
7200
2.60

-		$260.00


09-07

8:35 PM		2.60

98%		   
299.40

98%		09-07

8:35 PM		$29,940.00


299.40

-
7300
2.80

-		$280.00


09-07

8:35 PM		2.80

98%		   
289.70

98%		09-07

8:35 PM		$28,970.00


289.70

-
7400
3.10

-		$310.00


09-07

8:35 PM		3.10

98%		   
277.50

99%		09-07

8:35 PM		$27,750.00


277.50

-
7500
0.50

-		$50.00


09-07

8:35 PM		0.50

99%		   
270.50

98%		09-07

8:35 PM		$27,050.00


270.50

-
7600
3.80

-		$380.00


09-07

8:35 PM		3.80

98%		   
260.90

98%		09-07

8:35 PM		$26,090.00


260.90

-
7700
4.20

-		$420.00


09-07

8:35 PM		4.20

98%		   
246.50

98%		09-07

9:08 PM		$24,650.00


246.50

-
7800
4.80

-		$480.00


09-07

9:07 PM		4.80

98%		   
237.60

99%		09-07

8:35 PM		$23,760.00


237.60

-
7900
0.60

-		$60.00


09-07

8:35 PM		0.60

99%		   
227.80

99%		09-07

8:35 PM		$22,780.00


227.80

-
8000
0.70

-		$70.00


09-07

8:35 PM		0.70

99%		   
217.90

99%		09-07

8:35 PM		$21,790.00


217.90

-
8100
0.80

-		$80.00


09-07

8:35 PM		0.80

99%		   
208.00

99%		09-07

8:35 PM		$20,800.00


208.00

-
8200
0.90

-		$90.00


09-07

8:35 PM		0.90

99%		   
198.10

99%		09-07

8:35 PM		$19,810.00


198.10

-
8300
1.00

-		$100.00


09-07

8:35 PM		1.00

99%		   
188.30

99%		09-07

8:35 PM		$18,830.00


188.30

-
8400
1.20

-		$120.00


09-07

8:35 PM		1.20

99%		   
178.50

99%		09-07

8:35 PM		$17,850.00


178.50

-
8500
1.40

-		$140.00


09-07

8:35 PM		1.40

99%		   
168.70

99%		09-07

8:35 PM		$16,870.00


168.70

-
8600
1.60

-		$160.00


09-07

8:35 PM		1.60

99%		   
159.00

99%		09-07

8:35 PM		$15,900.00


159.00

-
8700
1.90

-		$190.00


09-07

8:35 PM		1.90

99%		   
149.40

99%		09-07

8:35 PM		$14,940.00


149.40

-
8800
2.30

-		$230.00


09-07

8:35 PM		2.30

99%		   
139.80

99%		09-07

8:35 PM		$13,980.00


139.80

-
8900
2.70

-		$270.00


09-07

8:35 PM		2.70

99%		   
125.50

99%		09-07

9:08 PM		$12,550.00


125.50

-
9000
3.40

-		$340.00


09-07

9:03 PM		3.40

99%		   
116.10

99%		09-07

9:08 PM		$11,610.00


116.10

-
9100
4.00

-		$400.00


09-07

9:08 PM		4.00

99%		   
106.80

99%		09-07

9:08 PM		$10,680.00


106.80

-
9200
4.70

-		$470.00


09-07

9:03 PM		4.70

99%		   
97.70

99%		09-07

9:08 PM		$9,770.00


97.70

-
9300
5.60

-		$560.00


09-07

9:03 PM		5.60

99%		   
88.70

99%		09-07

9:08 PM		$8,870.00


88.70

-
9400
6.60

-		$660.00


09-07

9:03 PM		6.60

99%		   
79.80

99%		09-07

9:08 PM		$7,980.00


79.80

-
9500
7.70

-		$770.00


09-07

9:08 PM		7.70

99%		   
71.30

99%		09-07

9:08 PM		$7,130.00


71.30

-
9600
9.20

-		$920.00


09-07

9:03 PM		9.20

99%		   
62.90

99%		09-07

9:08 PM		$6,290.00


62.90

-
9700
10.80

-		$1,080.00


09-07

9:08 PM		10.80

99%		   
55.00

99%		09-07

9:08 PM		$5,500.00


55.00

-
9800
12.80

-		$1,280.00


09-07

9:03 PM		12.80

99%		   
47.30

99%		09-07

9:07 PM		$4,730.00


47.30

-
9900
13.90

-		$1,390.00


09-07

9:08 PM		13.90

99%		   
43.60

99%		09-07

9:08 PM		$4,360.00


43.60

-
10000
16.40

-		$1,640.00


09-07

9:08 PM		16.40

99%		   
36.50

99%		09-07

9:08 PM		$3,650.00


36.50

-
10100
21.00

-		$2,100.00


09-07

9:08 PM		21.00

99%		   
30.00

99%		09-07

9:08 PM		$3,000.00


30.00

-
10200
24.70

-		$2,470.00


09-07

9:08 PM		24.70

99%		   
21.20

99%		09-07

9:08 PM		$2,120.00


21.20

-
10300
29.00

-		$2,900.00


09-07

9:08 PM		29.00

99%		   
18.60

26%		09-07

9:08 PM		$1,860.00


18.60

-
10400
34.10

-		$3,410.00


09-07

9:08 PM		34.10

26%		   
14.10

16%		09-07

9:08 PM		$1,410.00


14.10

-
10500
39.80

-		$3,980.00


09-07

9:08 PM		39.80

16%		   
8.50

9%		09-07

9:06 PM		$850.00


8.50

-
10600
46.30

-		$4,630.00


09-07

9:08 PM		46.30

9%		   
5.70

6%		09-07

9:06 PM		$570.00


5.70

-
10700
53.50

-		$5,350.00


09-07

9:08 PM		53.50

6%		   
3.60

4%		09-07

9:06 PM		$360.00


3.60

-
10800
61.40

-		$6,140.00


09-07

9:08 PM		61.40

4%		   
2.20

2%		09-07

9:03 PM		$220.00


2.20

-
10900
70.00

-		$7,000.00


09-07

9:08 PM		70.00

2%		   
1.20

1%		09-07

9:03 PM		$120.00


1.20

-
11000
79.00

-		$7,900.00


09-07

9:08 PM		79.00

1%		   
0.60

1%		09-07

9:03 PM		$60.00


0.60

-
11100
88.40

-		$8,840.00


09-07

9:08 PM		88.40

1%		   
0.30

0%		09-07

9:03 PM		$30.00


0.30

-
11200
98.10

-		$9,810.00


09-07

9:08 PM		98.10

0%		   
0.10

0%		09-07

9:03 PM		$10.00


0.10

-
11300
107.90

-		$10,790.00


09-07

9:08 PM		107.90

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11400
117.90

-		$11,790.00


09-07

9:08 PM		117.90

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11500
127.90

-		$12,790.00


09-07

9:08 PM		127.90

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11600
132.90

-		$13,290.00


09-07

9:07 PM		132.90

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11700
147.80

-		$14,780.00


09-07

9:07 PM		147.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11800
152.80

-		$15,280.00


09-07

9:07 PM		152.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
11900
167.80

-		$16,780.00


09-07

9:07 PM		167.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12000
177.80

-		$17,780.00


09-07

9:07 PM		177.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12100
182.80

-		$18,280.00


09-07

8:35 PM		182.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12200
192.80

-		$19,280.00


09-07

8:35 PM		192.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12300
202.80

-		$20,280.00


09-07

8:35 PM		202.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12400
212.80

-		$21,280.00


09-07

8:35 PM		212.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12500
222.80

-		$22,280.00


09-07

8:35 PM		222.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12600
232.80

-		$23,280.00


09-07

8:35 PM		232.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12700
242.80

-		$24,280.00


09-07

8:35 PM		242.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12800
252.80

-		$25,280.00


09-07

8:35 PM		252.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
12900
262.80

-		$26,280.00


09-07

8:35 PM		262.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13000
272.80

-		$27,280.00


09-07

8:35 PM		272.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13100
282.80

-		$28,280.00


09-07

8:35 PM		282.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13200
292.80

-		$29,280.00


09-07

8:35 PM		292.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13300
302.80

-		$30,280.00


09-07

8:35 PM		302.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13400
312.80

-		$31,280.00


09-07

8:35 PM		312.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13500
322.80

-		$32,280.00


09-07

8:35 PM		322.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13600
332.80

-		$33,280.00


09-07

8:35 PM		332.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13700
342.80

-		$34,280.00


09-07

8:35 PM		342.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13800
352.80

-		$35,280.00


09-07

8:35 PM		352.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
13900
362.80

-		$36,280.00


09-07

8:35 PM		362.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14000
372.80

-		$37,280.00


09-07

8:35 PM		372.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14100
382.80

-		$38,280.00


09-07

8:35 PM		382.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14200
392.80

-		$39,280.00


09-07

8:35 PM		392.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14300
402.80

-		$40,280.00


09-07

8:35 PM		402.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14400
412.80

-		$41,280.00


09-07

8:35 PM		412.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14500
422.80

-		$42,280.00


09-07

8:35 PM		422.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14600
432.80

-		$43,280.00


09-07

8:35 PM		432.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14700
442.80

-		$44,280.00


09-07

8:35 PM		442.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14800
452.80

-		$45,280.00


09-07

8:35 PM		452.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
14900
462.80

-		$46,280.00


09-07

8:35 PM		462.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15000
472.80

-		$47,280.00


09-07

8:35 PM		472.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15100
482.80

-		$48,280.00


09-07

8:35 PM		482.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15200
492.80

-		$49,280.00


09-07

8:35 PM		492.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15300
502.80

-		$50,280.00


09-07

8:35 PM		502.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
15500
522.80

-		$52,280.00


09-07

8:35 PM		522.80

0%		   
0.10

0%		09-07

8:35 PM		$10.00


0.10

-
16000
572.80

-		$57,280.00


09-07

8:35 PM		572.80

0%		   

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