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				ESU10 September 2010 E-Mini S&P
Date	Open	High	Low	Close	Change	Volume	OI
09/09/10	1099.25	1103.50	1096.75	1102.75	+3.50	106720	2611313

Option expires on 09/17/10 (8 days until expiration)
Calls				ESU10	Puts
Prev. Settle/ Delta	Date/ Time	Premium	Last/ Change	Strike	Last/ Change	Premium	Date/ Time	Prev. Settle/ Delta

599.25

100%

09-08

8:41 PM

$29,962.50

599.25

-


500

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

574.25

100%

09-08

8:41 PM

$28,712.50

574.25

-


525

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

549.25

100%

09-08

8:41 PM

$27,462.50

549.25

-


550

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

524.25

100%

09-08

8:41 PM

$26,212.50

524.25

-


575

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

499.25

100%

09-08

8:41 PM

$24,962.50

499.25

-


600

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

474.25

100%

09-08

8:41 PM

$23,712.50

474.25

-


625

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

454.25

100%

09-08

8:41 PM

$22,712.50

454.25

-


645

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

449.25

100%

09-08

8:41 PM

$22,462.50

449.25

-


650

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

424.25

100%

09-08

8:41 PM

$21,212.50

424.25

-


675

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

399.25

100%

09-08

8:41 PM

$19,962.50

399.25

-


700

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

374.25

100%

09-08

8:41 PM

$18,712.50

374.25

-


725

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

349.25

100%

09-08

8:41 PM

$17,462.50

349.25

-


750

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

334.25

100%

09-08

8:41 PM

$16,712.50

334.25

-


765

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

324.25

100%

09-08

8:41 PM

$16,212.50

324.25

-


775

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

314.25

100%

09-08

8:41 PM

$15,712.50

314.25

-


785

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

304.25

100%

09-08

8:41 PM

$15,212.50

304.25

-


795

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

299.25

100%

09-08

8:41 PM

$14,962.50

299.25

-


800

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

294.25

100%

09-08

8:41 PM

$14,712.50

294.25

-


805

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

289.25

100%

09-08

8:41 PM

$14,462.50

289.25

-


810

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

284.25

100%

09-08

8:41 PM

$14,212.50

284.25

-


815

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

279.25

100%

09-08

8:41 PM

$13,962.50

279.25

-


820

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

274.25

100%

09-08

8:41 PM

$13,712.50

274.25

-


825

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

269.25

100%

09-08

8:41 PM

$13,462.50

269.25

-


830

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

264.25

100%

09-08

8:41 PM

$13,212.50

264.25

-


835

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

259.25

100%

09-08

8:41 PM

$12,962.50

259.25

-


840

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

254.25

100%

09-08

8:41 PM

$12,712.50

254.25

-


845

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

249.25

100%

09-08

8:41 PM

$12,462.50

249.25

-


850

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

244.25

100%

09-08

8:41 PM

$12,212.50

244.25

-


855

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

239.25

100%

09-08

8:41 PM

$11,962.50

239.25

-


860

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

234.25

100%

09-08

8:41 PM

$11,712.50

234.25

-


865

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

229.25

100%

09-08

8:41 PM

$11,462.50

229.25

-


870

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

224.25

100%

09-08

8:41 PM

$11,212.50

224.25

-


875

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

219.25

100%

09-08

8:41 PM

$10,962.50

219.25

-


880

0.00

-

$0.00

09-08

8:41 PM

0.00

100%

214.25

100%

09-08

8:41 PM

$10,712.50

214.25

-


885

0.05

-

$2.50

09-08

8:41 PM

0.05

100%

209.25

100%

09-08

8:41 PM

$10,462.50

209.25

-


890

0.05

-

$2.50

09-08

8:41 PM

0.05

100%

204.25

100%

09-08

8:41 PM

$10,212.50

204.25

-


895

0.05

-

$2.50

09-08

8:41 PM

0.05

100%

199.50

100%

09-08

8:41 PM

$9,975.00

199.50

-


900

0.10

-

$5.00

09-08

8:41 PM

0.10

100%

194.50

100%

09-08

8:41 PM

$9,725.00

194.50

-


905

0.10

-

$5.00

09-08

8:41 PM

0.10

100%

189.50

100%

09-08

8:41 PM

$9,475.00

189.50

-


910

0.10

-

$5.00

09-08

8:41 PM

0.10

100%

184.50

100%

09-08

8:41 PM

$9,225.00

184.50

-


915

0.15

-

$7.50

09-08

8:41 PM

0.15

100%

179.50

100%

09-08

8:41 PM

$8,975.00

179.50

-


920

0.15

-

$7.50

09-08

8:41 PM

0.15

100%

174.50

100%

09-08

8:41 PM

$8,725.00

174.50

-


925

0.20

-

$10.00

09-08

8:41 PM

0.20

100%

169.50

100%

09-08

8:41 PM

$8,475.00

169.50

-


930

0.20

-

$10.00

09-08

8:41 PM

0.20

100%

164.50

100%

09-08

8:41 PM

$8,225.00

164.50

-


935

0.20

-

$10.00

09-08

8:41 PM

0.20

100%

159.50

100%

09-08

8:41 PM

$7,975.00

159.50

-


940

0.25

-

$12.50

09-08

8:41 PM

0.25

100%

154.50

100%

09-08

8:41 PM

$7,725.00

154.50

-


945

0.25

-

$12.50

09-08

8:41 PM

0.25

100%

149.50

100%

09-08

8:41 PM

$7,475.00

149.50

-


950

0.25

-

$12.50

09-08

8:41 PM

0.25

100%

144.50

100%

09-08

8:41 PM

$7,225.00

144.50

-


955

0.30

-

$15.00

09-08

8:41 PM

0.30

100%

139.50

100%

09-08

8:41 PM

$6,975.00

139.50

-


960

0.40

+0.10

$20.00

09-09

8:48 AM

0.30

100%

134.50

100%

09-08

8:41 PM

$6,725.00

134.50

-


965

0.35

-

$17.50

09-08

8:41 PM

0.35

100%

129.50

100%

09-08

8:41 PM

$6,475.00

129.50

-


970

0.35

-

$17.50

09-08

8:41 PM

0.35

100%

124.75

100%

09-08

8:41 PM

$6,237.50

124.75

-


975

0.40

-

$20.00

09-08

8:41 PM

0.40

100%

119.75

100%

09-08

8:41 PM

$5,987.50

119.75

-


980

0.45

-

$22.50

09-08

8:41 PM

0.45

100%

114.75

100%

09-08

8:41 PM

$5,737.50

114.75

-


985

0.50

-

$25.00

09-08

8:41 PM

0.50

100%

109.75

100%

09-08

8:41 PM

$5,487.50

109.75

-


990

0.55

-

$27.50

09-08

8:41 PM

0.55

100%

105.00

100%

09-08

8:41 PM

$5,250.00

105.00

-


995

0.60

-

$30.00

09-08

8:41 PM

0.60

100%

100.00

100%

09-08

8:41 PM

$5,000.00

100.00

-


1000

0.70

+0.05

$35.00

09-09

8:47 AM

0.65

100%

95.00

100%

09-08

8:41 PM

$4,750.00

95.00

-


1005

0.70

-

$35.00

09-08

8:41 PM

0.70

100%

90.00

100%

09-08

8:41 PM

$4,500.00

90.00

-


1010

0.80

-

$40.00

09-08

8:41 PM

0.80

100%

85.25

100%

09-08

8:41 PM

$4,262.50

85.25

-


1015

0.90

-

$45.00

09-08

8:41 PM

0.90

100%

80.25

100%

09-08

8:41 PM

$4,012.50

80.25

-


1020

1.00

-

$50.00

09-08

8:41 PM

1.00

100%

75.50

100%

09-08

8:41 PM

$3,775.00

75.50

-


1025

1.10

-

$55.00

09-08

8:41 PM

1.10

100%

70.50

100%

09-08

8:41 PM

$3,525.00

70.50

-


1030

1.30

-

$65.00

09-08

8:41 PM

1.30

100%

65.75

100%

09-08

8:41 PM

$3,287.50

65.75

-


1035

1.50

-

$75.00

09-08

8:41 PM

1.50

100%

61.00

100%

09-08

8:41 PM

$3,050.00

61.00

-


1040

1.50

-0.15

$75.00

09-09

8:04 AM

1.65

100%

56.25

100%

09-08

8:41 PM

$2,812.50

56.25

-


1045

2.00

-

$100.00

09-08

8:41 PM

2.00

100%

51.50

100%

09-08

8:41 PM

$2,575.00

51.50

-


1050

2.00

-0.35

$100.00

09-09

8:49 AM

2.35

100%

47.00

100%

09-08

8:41 PM

$2,350.00

47.00

-


1055

2.75

-

$137.50

09-08

8:41 PM

2.75

100%

42.50

100%

09-08

8:41 PM

$2,125.00

42.50

-


1060

2.65

-0.60

$132.50

09-09

9:26 AM

3.25

100%

38.00

96%

09-08

8:41 PM

$1,900.00

38.00

-


1065

3.00

-0.85

$150.00

09-09

9:48 AM

3.85

96%

33.75

91%

09-08

8:41 PM

$1,687.50

33.75

-


1070

3.50

-1.05

$175.00

09-09

9:47 AM

4.55

91%

29.75

85%

09-08

8:41 PM

$1,487.50

29.75

-


1075

5.50

-

$275.00

09-08

8:41 PM

5.50

85%

25.75

80%

09-08

8:41 PM

$1,287.50

25.75

-


1080

5.00

-1.50

$250.00

09-09

8:54 AM

6.50

80%

22.00

74%

09-08

8:41 PM

$1,100.00

22.00

-


1085

6.50

-1.25

$325.00

09-09

9:26 AM

7.75

74%

18.50

68%

09-08

8:41 PM

$925.00

18.50

-


1090

8.50

-0.50

$425.00

09-09

8:27 AM

9.00

68%

15.25

62%

09-09

8:13 AM

$762.50

15.25

+0.00


1095

11.00

-

$550.00

09-08

8:41 PM

11.00

62%

12.25

54%

09-09

9:20 AM

$675.00

13.50

+1.25


1100

10.25

-2.75

$512.50

09-09

9:38 AM

13.00

54%

9.50

47%

09-09

1:26 AM

$475.00

9.50

+0.00


1105

15.25

-

$762.50

09-08

8:41 PM

15.25

47%

7.25

38%

09-09

4:28 AM

$312.50

6.25

-1.00


1110

16.75

-1.25

$837.50

09-09

8:27 AM

18.00

38%

5.50

34%

09-09

9:38 AM

$312.50

6.25

+0.75


1115

21.00

-

$1,050.00

09-08

8:41 PM

21.00

34%

3.90

24%

09-09

3:31 AM

$167.50

3.35

-0.55


1120

24.50

-

$1,225.00

09-08

8:41 PM

24.50

24%

2.75

20%

09-08

8:41 PM

$137.50

2.75

-


1125

28.50

-

$1,425.00

09-08

8:41 PM

28.50

20%

1.90

15%

09-08

8:41 PM

$95.00

1.90

-


1130

32.50

-

$1,625.00

09-08

8:41 PM

32.50

15%

1.20

10%

09-08

8:41 PM

$60.00

1.20

-


1135

37.00

-

$1,850.00

09-08

8:41 PM

37.00

10%

0.90

7%

09-09

2:13 AM

$40.00

0.80

-0.10


1140

41.50

-

$2,075.00

09-08

8:41 PM

41.50

7%

0.65

6%

09-08

8:41 PM

$32.50

0.65

-


1145

46.25

-

$2,312.50

09-08

8:41 PM

46.25

6%

0.50

5%

09-08

8:41 PM

$25.00

0.50

-


1150

51.25

-

$2,562.50

09-08

8:41 PM

51.25

5%

0.40

4%

09-08

8:41 PM

$20.00

0.40

-


1155

56.00

-

$2,800.00

09-08

8:41 PM

56.00

4%

0.30

3%

09-08

8:41 PM

$15.00

0.30

-


1160

61.00

-

$3,050.00

09-08

8:41 PM

61.00

3%

0.25

2%

09-08

8:41 PM

$12.50

0.25

-


1165

66.00

-

$3,300.00

09-08

8:41 PM

66.00

2%

0.25

2%

09-08

8:41 PM

$12.50

0.25

-


1170

71.00

-

$3,550.00

09-08

8:41 PM

71.00

2%

0.25

2%

09-08

8:41 PM

$12.50

0.25

-


1175

76.00

-

$3,800.00

09-08

8:41 PM

76.00

2%

0.20

2%

09-08

8:41 PM

$10.00

0.20

-


1180

81.00

-

$4,050.00

09-08

8:41 PM

81.00

2%

0.15

1%

09-08

8:41 PM

$7.50

0.15

-


1185

85.75

-

$4,287.50

09-08

8:41 PM

85.75

1%

0.15

1%

09-08

8:41 PM

$7.50

0.15

-


1190

90.75

-

$4,537.50

09-08

8:41 PM

90.75

1%

0.15

1%

09-08

8:41 PM

$7.50

0.15

-


1195

95.75

-

$4,787.50

09-08

8:41 PM

95.75

1%

0.15

1%

09-08

8:41 PM

$7.50

0.15

-


1200

100.75

-

$5,037.50

09-08

8:41 PM

100.75

1%

0.10

1%

09-08

8:41 PM

$5.00

0.10

-


1205

105.75

-

$5,287.50

09-08

8:41 PM

105.75

1%

0.10

1%

09-08

8:41 PM

$5.00

0.10

-


1210

110.75

-

$5,537.50

09-08

8:41 PM

110.75

1%

0.10

1%

09-08

8:41 PM

$5.00

0.10

-


1215

115.75

-

$5,787.50

09-08

8:41 PM

115.75

1%

0.10

1%

09-08

8:41 PM

$5.00

0.10

-


1220

120.75

-

$6,037.50

09-08

8:41 PM

120.75

1%

0.05

0%

09-08

8:41 PM

$2.50

0.05

-


1225

125.75

-

$6,287.50

09-08

8:41 PM

125.75

0%

0.05

0%

09-08

8:41 PM

$2.50

0.05

-


1230

130.75

-

$6,537.50

09-08

8:41 PM

130.75

0%

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1235

135.75

-

$6,787.50

09-08

8:41 PM

135.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1240

140.75

-

$7,037.50

09-08

8:41 PM

140.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1245

145.75

-

$7,287.50

09-08

8:41 PM

145.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1250

150.75

-

$7,537.50

09-08

8:41 PM

150.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1255

155.75

-

$7,787.50

09-08

8:41 PM

155.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1260

160.75

-

$8,037.50

09-08

8:41 PM

160.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1265

165.75

-

$8,287.50

09-08

8:41 PM

165.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1270

170.75

-

$8,537.50

09-08

8:41 PM

170.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1275

175.75

-

$8,787.50

09-08

8:41 PM

175.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1280

180.75

-

$9,037.50

09-08

8:41 PM

180.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1285

185.75

-

$9,287.50

09-08

8:41 PM

185.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1290

190.75

-

$9,537.50

09-08

8:41 PM

190.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1295

195.75

-

$9,787.50

09-08

8:41 PM

195.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1300

200.75

-

$10,037.50

09-08

8:41 PM

200.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1305

205.75

-

$10,287.50

09-08

8:41 PM

205.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1310

210.75

-

$10,537.50

09-08

8:41 PM

210.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1315

215.75

-

$10,787.50

09-08

8:41 PM

215.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1320

220.75

-

$11,037.50

09-08

8:41 PM

220.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1325

225.75

-

$11,287.50

09-08

8:41 PM

225.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1330

230.75

-

$11,537.50

09-08

8:41 PM

230.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1340

240.75

-

$12,037.50

09-08

8:41 PM

240.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1350

250.75

-

$12,537.50

09-08

8:41 PM

250.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1360

260.75

-

$13,037.50

09-08

8:41 PM

260.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1370

270.75

-

$13,537.50

09-08

8:41 PM

270.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1375

275.75

-

$13,787.50

09-08

8:41 PM

275.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1380

280.75

-

$14,037.50

09-08

8:41 PM

280.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1390

290.75

-

$14,537.50

09-08

8:41 PM

290.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1400

300.75

-

$15,037.50

09-08

8:41 PM

300.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1410

310.75

-

$15,537.50

09-08

8:41 PM

310.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1425

325.75

-

$16,287.50

09-08

8:41 PM

325.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1450

350.75

-

$17,537.50

09-08

8:41 PM

350.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1475

375.75

-

$18,787.50

09-08

8:41 PM

375.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1500

400.75

-

$20,037.50

09-08

8:41 PM

400.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1525

425.75

-

$21,287.50

09-08

8:41 PM

425.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1550

450.75

-

$22,537.50

09-08

8:41 PM

450.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1575

475.75

-

$23,787.50

09-08

8:41 PM

475.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1600

500.75

-

$25,037.50

09-08

8:41 PM

500.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1625

525.75

-

$26,287.50

09-08

8:41 PM

525.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1650

550.75

-

$27,537.50

09-08

8:41 PM

550.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1675

575.75

-

$28,787.50

09-08

8:41 PM

575.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1700

600.75

-

$30,037.50

09-08

8:41 PM

600.75

-

0.00

-

09-08

8:41 PM

$0.00

0.00

-


1725

625.75

-

$31,287.50

09-08

8:41 PM

625.75

-