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				ESZ10 December 2010 E-Mini S&P
Date	Open	High	Low	Close	Change	Volume	OI
09/08/10	1086.25	1097.75	1081.75	1094.25	+8.00	322727	222003

Option expires on 12/17/10 (100 days until expiration)
Calls				ESZ10	Puts
Prev. Settle/ Delta	Date/ Time	Premium	Last/ Change	Strike	Last/ Change	Premium	Date/ Time	Prev. Settle/ Delta

636.25

98%

09-07

8:46 PM

$31,812.50

636.25

-


450

0.20

-

$10.00

09-07

8:46 PM

0.20

98%

586.25

99%

09-07

8:46 PM

$29,312.50

586.25

-


500

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

561.25

99%

09-07

8:46 PM

$28,062.50

561.25

-


525

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

536.25

99%

09-07

8:46 PM

$26,812.50

536.25

-


550

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

511.25

99%

09-07

8:46 PM

$25,562.50

511.25

-


575

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

486.25

99%

09-07

8:46 PM

$24,312.50

486.25

-


600

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

461.25

99%

09-07

8:46 PM

$23,062.50

461.25

-


625

0.00

-

$0.00

09-07

8:46 PM

0.00

99%

436.25

99%

09-07

8:46 PM

$21,812.50

436.25

-


650

0.15

+0.00

$7.50

09-08

2:26 PM

0.15

99%

411.25

99%

09-07

8:46 PM

$20,562.50

411.25

-


675

0.05

-

$2.50

09-07

8:46 PM

0.05

99%

386.25

99%

09-07

8:46 PM

$19,312.50

386.25

-


700

0.15

+0.00

$7.50

09-08

5:27 PM

0.15

99%

361.25

99%

09-07

8:46 PM

$18,062.50

361.25

-


725

0.20

-

$10.00

09-07

8:46 PM

0.20

99%

336.50

99%

09-07

8:46 PM

$16,825.00

336.50

-


750

0.25

-0.05

$12.50

09-08

6:58 PM

0.30

99%

311.50

99%

09-07

8:46 PM

$15,575.00

311.50

-


775

0.30

-0.10

$15.00

09-08

7:06 PM

0.40

99%

286.75

99%

09-07

8:46 PM

$14,337.50

286.75

-


800

0.50

-0.05

$25.00

09-08

5:11 PM

0.55

99%

281.75

99%

09-07

8:46 PM

$14,087.50

281.75

-


805

0.60

-

$30.00

09-07

8:46 PM

0.60

99%

276.75

99%

09-07

8:46 PM

$13,837.50

276.75

-


810

0.60

-

$30.00

09-07

8:46 PM

0.60

99%

271.75

99%

09-07

8:46 PM

$13,587.50

271.75

-


815

0.65

-

$32.50

09-07

8:46 PM

0.65

99%

266.75

99%

09-07

8:46 PM

$13,337.50

266.75

-


820

0.45

-0.25

$22.50

09-08

7:43 PM

0.70

99%

262.00

99%

09-07

8:46 PM

$13,100.00

262.00

-


825

0.50

-0.25

$25.00

09-08

7:49 PM

0.75

99%

257.00

99%

09-07

8:46 PM

$12,850.00

257.00

-


830

0.65

-0.15

$32.50

09-08

8:12 PM

0.80

99%

252.00

99%

09-07

8:46 PM

$12,600.00

252.00

-


835

0.85

-

$42.50

09-07

8:46 PM

0.85

99%

247.00

99%

09-07

8:46 PM

$12,350.00

247.00

-


840

0.75

-0.15

$37.50

09-08

4:36 PM

0.90

99%

237.25

99%

09-07

8:46 PM

$11,862.50

237.25

-


850

0.85

-0.20

$42.50

09-08

8:12 PM

1.05

99%

232.25

99%

09-07

8:46 PM

$11,612.50

232.25

-


855

1.00

-0.10

$50.00

09-08

1:48 PM

1.10

99%

227.25

99%

09-07

8:46 PM

$11,362.50

227.25

-


860

1.00

-0.20

$50.00

09-08

5:01 PM

1.20

99%

222.50

99%

09-07

8:46 PM

$11,125.00

222.50

-


865

1.10

-0.20

$55.00

09-08

2:22 PM

1.30

99%

217.50

99%

09-07

8:46 PM

$10,875.00

217.50

-


870

1.15

-0.25

$57.50

09-08

7:49 PM

1.40

99%

212.50

99%

09-07

8:46 PM

$10,625.00

212.50

-


875

1.30

-0.20

$65.00

09-08

1:54 PM

1.50

99%

207.75

99%

09-07

8:46 PM

$10,387.50

207.75

-


880

1.35

-0.25

$67.50

09-08

6:24 PM

1.60

99%

202.75

99%

09-07

8:46 PM

$10,137.50

202.75

-


885

1.70

-

$85.00

09-07

8:46 PM

1.70

99%

198.00

99%

09-07

8:46 PM

$9,900.00

198.00

-


890

1.60

-0.20

$80.00

09-08

7:51 PM

1.80

99%

193.00

99%

09-07

8:46 PM

$9,650.00

193.00

-


895

1.95

-

$97.50

09-07

8:46 PM

1.95

99%

188.25

99%

09-07

8:46 PM

$9,412.50

188.25

-


900

1.70

-0.40

$85.00

09-08

7:36 PM

2.10

99%

183.50

99%

09-07

8:46 PM

$9,175.00

183.50

-


905

1.75

-0.50

$87.50

09-08

6:56 PM

2.25

99%

178.50

99%

09-07

8:46 PM

$8,925.00

178.50

-


910

2.05

-0.35

$102.50

09-08

5:59 PM

2.40

99%

173.75

99%

09-07

8:46 PM

$8,687.50

173.75

-


915

2.60

-

$130.00

09-07

8:46 PM

2.60

99%

169.00

99%

09-07

8:46 PM

$8,450.00

169.00

-


920

2.20

-0.60

$110.00

09-08

8:13 PM

2.80

99%

164.25

99%

09-07

8:46 PM

$8,212.50

164.25

-


925

2.45

-0.55

$122.50

09-08

6:41 PM

3.00

99%

159.50

95%

09-08

4:09 PM

$8,275.00

165.50

+6.00


930

2.60

-0.60

$130.00

09-08

7:13 PM

3.20

95%

154.50

99%

09-07

8:46 PM

$7,725.00

154.50

-


935

2.80

-0.65

$140.00

09-08

7:19 PM

3.45

99%

150.00

99%

09-07

8:46 PM

$7,500.00

150.00

-


940

3.15

-0.55

$157.50

09-08

6:17 PM

3.70

99%

145.25

99%

09-07

8:46 PM

$7,262.50

145.25

-


945

3.25

-0.75

$162.50

09-08

5:41 PM

4.00

99%

140.50

99%

09-07

8:46 PM

$7,025.00

140.50

-


950

3.45

-0.85

$172.50

09-08

8:14 PM

4.30

99%

135.75

99%

09-07

8:46 PM

$6,787.50

135.75

-


955

4.10

-0.55

$205.00

09-08

7:45 PM

4.65

99%

131.25

99%

09-07

8:46 PM

$6,562.50

131.25

-


960

4.25

-0.75

$212.50

09-08

7:56 PM

5.00

99%

126.50

99%

09-07

8:46 PM

$6,325.00

126.50

-


965

4.40

-1.10

$220.00

09-08

5:41 PM

5.50

99%

122.00

99%

09-07

8:46 PM

$6,100.00

122.00

-


970

4.75

-1.00

$237.50

09-08

7:24 PM

5.75

99%

117.50

99%

09-07

8:46 PM

$5,875.00

117.50

-


975

5.25

-1.00

$262.50

09-08

7:55 PM

6.25

99%

113.00

99%

09-07

8:46 PM

$5,650.00

113.00

-


980

6.00

-0.75

$300.00

09-08

6:05 PM

6.75

99%

108.50

99%

09-07

8:46 PM

$5,425.00

108.50

-


985

6.25

-1.00

$312.50

09-08

5:58 PM

7.25

99%

104.00

99%

09-07

8:46 PM

$5,200.00

104.00

-


990

6.50

-1.25

$325.00

09-08

7:42 PM

7.75

99%

99.50

96%

09-07

8:46 PM

$4,975.00

99.50

-


995

7.00

-1.25

$350.00

09-08

8:00 PM

8.25

96%

95.00

94%

09-07

8:46 PM

$4,750.00

95.00

-


1000

7.25

-1.75

$362.50

09-08

7:38 PM

9.00

94%

90.75

92%

09-07

8:46 PM

$4,537.50

90.75

-


1005

7.75

-1.75

$387.50

09-08

4:54 PM

9.50

92%

86.50

91%

09-07

8:46 PM

$4,325.00

86.50

-


1010

9.00

-1.25

$450.00

09-08

7:51 PM

10.25

91%

82.25

89%

09-07

8:46 PM

$4,112.50

82.25

-


1015

8.75

-2.25

$437.50

09-08

7:08 PM

11.00

89%

78.25

87%

09-07

8:46 PM

$3,912.50

78.25

-


1020

10.50

-1.50

$525.00

09-08

7:45 PM

12.00

87%

74.00

85%

09-07

8:46 PM

$3,700.00

74.00

-


1025

11.25

-1.75

$562.50

09-08

7:47 PM

13.00

85%

70.00

83%

09-07

8:46 PM

$3,500.00

70.00

-


1030

12.25

-1.75

$612.50

09-08

7:50 PM

14.00

83%

66.00

81%

09-07

8:46 PM

$3,300.00

66.00

-


1035

12.75

-2.25

$637.50

09-08

5:44 PM

15.00

81%

62.25

79%

09-07

8:46 PM

$3,112.50

62.25

-


1040

14.00

-2.00

$700.00

09-08

7:49 PM

16.00

79%

58.50

77%

09-07

8:46 PM

$2,925.00

58.50

-


1045

14.25

-3.00

$712.50

09-08

4:23 PM

17.25

77%

54.75

73%

09-08

1:32 PM

$2,850.00

57.00

+2.25


1050

15.50

-3.00

$775.00

09-08

8:14 PM

18.50

73%

51.00

69%

09-08

2:30 PM

$2,800.00

56.00

+5.00


1055

18.25

-1.50

$912.50

09-08

1:39 PM

19.75

69%

47.50

68%

09-08

2:06 PM

$2,575.00

51.50

+4.00


1060

18.75

-2.50

$937.50

09-08

5:46 PM

21.25

68%

44.00

66%

09-08

1:50 PM

$2,350.00

47.00

+3.00


1065

18.75

-4.00

$937.50

09-08

7:11 PM

22.75

66%

40.75

63%

09-08

5:25 PM

$2,312.50

46.25

+5.50


1070

20.50

-4.00

$1,025.00

09-08

7:21 PM

24.50

63%

37.50

61%

09-08

8:07 PM

$2,100.00

42.00

+4.50


1075

22.50

-3.50

$1,125.00

09-08

7:27 PM

26.00

61%

34.00

59%

09-08

7:48 PM

$1,825.00

36.50

+2.50


1080

23.50

-4.25

$1,175.00

09-08

8:10 PM

27.75

59%

31.00

56%

09-08

6:00 PM

$1,700.00

34.00

+3.00


1085

25.00

-4.75

$1,250.00

09-08

7:08 PM

29.75

56%

28.25

53%

09-08

8:13 PM

$1,587.50

31.75

+3.50


1090

28.25

-3.75

$1,412.50

09-08

6:23 PM

32.00

53%

25.50

51%

09-08

5:41 PM

$1,450.00

29.00

+3.50


1095

28.50

-5.75

$1,425.00

09-08

5:13 PM

34.25

51%

23.00

48%

09-08

6:55 PM

$1,312.50

26.25

+3.25


1100

31.25

-5.50

$1,562.50

09-08

7:22 PM

36.75

48%

20.50

45%

09-08

5:27 PM

$1,200.00

24.00

+3.50


1105

35.25

-4.00

$1,762.50

09-08

7:57 PM

39.25

45%

18.25

42%

09-08

6:04 PM

$975.00

19.50

+1.25


1110

36.25

-5.75

$1,812.50

09-08

8:09 PM

42.00

42%

16.00

39%

09-08

8:14 PM

$912.50

18.25

+2.25


1115

44.75

-

$2,237.50

09-07

8:46 PM

44.75

39%

14.00

36%

09-08

8:04 PM

$812.50

16.25

+2.25


1120

41.75

-6.00

$2,087.50

09-08

8:09 PM

47.75

36%

12.25

33%

09-08

7:37 PM

$700.00

14.00

+1.75


1125

51.00

-

$2,550.00

09-07

8:46 PM

51.00

33%

10.50

30%

09-08

5:44 PM

$587.50

11.75

+1.25


1130

54.25

-

$2,712.50

09-07

8:46 PM

54.25

30%

9.00

28%

09-08

3:04 PM

$550.00

11.00

+2.00


1135

57.75

-

$2,887.50

09-07

8:46 PM

57.75

28%

7.75

25%

09-08

8:04 PM

$450.00

9.00

+1.25


1140

57.00

-4.25

$2,850.00

09-08

1:41 PM

61.25

25%

6.50

22%

09-08

7:09 PM

$387.50

7.75

+1.25


1145

65.00

-

$3,250.00

09-07

8:46 PM

65.00

22%

5.50

18%

09-08

7:55 PM

$287.50

5.75

+0.25


1150

63.00

-6.00

$3,150.00

09-08

5:43 PM

69.00

18%

4.50

17%

09-08

7:40 PM

$262.50

5.25

+0.75


1155

73.00

-

$3,650.00

09-07

8:46 PM

73.00

17%

3.70

14%

09-08

7:58 PM

$202.50

4.05

+0.35


1160

70.00

-7.25

$3,500.00

09-08

2:17 PM

77.25

14%

3.00

12%

09-08

7:57 PM

$162.50

3.25

+0.25


1165

81.50

-

$4,075.00

09-07

8:46 PM

81.50

12%

2.45

11%

09-08

6:41 PM

$150.00

3.00

+0.55


1170

86.00

-

$4,300.00

09-07

8:46 PM

86.00

11%

1.95

9%

09-08

7:05 PM

$120.00

2.40

+0.45


1175

90.50

-

$4,525.00

09-07

8:46 PM

90.50

9%

1.60

7%

09-08

4:34 PM

$92.50

1.85

+0.25


1180

95.25

-

$4,762.50

09-07

8:46 PM

95.25

7%

1.30

6%

09-08

6:13 PM

$67.50

1.35

+0.05


1185

100.00

-

$5,000.00

09-07

8:46 PM

100.00

6%

1.05

6%

09-08

5:03 PM

$65.00

1.30

+0.25


1190

104.75

-

$5,237.50

09-07

8:46 PM

104.75

6%

0.80

4%

09-08

4:49 PM

$50.00

1.00

+0.20


1195

109.50

-

$5,475.00

09-07

8:46 PM

109.50

4%

0.65

4%

09-08

8:08 PM

$40.00

0.80

+0.15


1200

107.00

-7.25

$5,350.00

09-08

5:42 PM

114.25

4%

0.55

3%

09-07

8:46 PM

$27.50

0.55

-


1205

119.25

-

$5,962.50

09-07

8:46 PM

119.25

3%

0.45

2%

09-07

8:46 PM

$22.50

0.45

-


1210

124.00

-

$6,200.00

09-07

8:46 PM

124.00

2%

0.35

2%

09-08

5:45 PM

$20.00

0.40

+0.05


1215

129.00

-

$6,450.00

09-07

8:46 PM

129.00

2%

0.30

2%

09-08

3:06 PM

$20.00

0.40

+0.10


1220

134.00

-

$6,700.00

09-07

8:46 PM

134.00

2%

0.25

2%

09-08

3:04 PM

$15.00

0.30

+0.05


1225

139.00

-

$6,950.00

09-07

8:46 PM

139.00

2%

0.20

1%

09-08

2:50 PM

$12.50

0.25

+0.05


1230

143.75

-

$7,187.50

09-07

8:46 PM

143.75

1%

0.20

1%

09-08

6:59 PM

$10.00

0.20

+0.00


1235

148.75

-

$7,437.50

09-07

8:46 PM

148.75

1%

0.15

1%

09-08

4:14 PM

$10.00

0.20

+0.05


1240

153.75

-

$7,687.50

09-07

8:46 PM

153.75

1%

0.10

1%

09-07

8:46 PM

$5.00

0.10

-


1245

158.75

-

$7,937.50

09-07

8:46 PM

158.75

1%

0.10

1%

09-07

8:46 PM

$5.00

0.10

-


1250

163.75

-

$8,187.50

09-07

8:46 PM

163.75

1%

0.05

0%

09-07

8:46 PM

$2.50

0.05

-


1255

168.75

-

$8,437.50

09-07

8:46 PM

168.75

0%

0.05

0%

09-07

8:46 PM

$2.50

0.05

-


1260

173.75

-

$8,687.50

09-07

8:46 PM

173.75

0%

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1270

183.75

-

$9,187.50

09-07

8:46 PM

183.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1275

188.75

-

$9,437.50

09-07

8:46 PM

188.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1280

193.75

-

$9,687.50

09-07

8:46 PM

193.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1290

203.75

-

$10,187.50

09-07

8:46 PM

203.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1300

213.75

-

$10,687.50

09-07

8:46 PM

213.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1310

223.75

-

$11,187.50

09-07

8:46 PM

223.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1320

233.75

-

$11,687.50

09-07

8:46 PM

233.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1325

238.75

-

$11,937.50

09-07

8:46 PM

238.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1330

243.75

-

$12,187.50

09-07

8:46 PM

243.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1340

253.75

-

$12,687.50

09-07

8:46 PM

253.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1350

263.75

-

$13,187.50

09-07

8:46 PM

263.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1360

273.75

-

$13,687.50

09-07

8:46 PM

273.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1370

283.75

-

$14,187.50

09-07

8:46 PM

283.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1375

288.75

-

$14,437.50

09-07

8:46 PM

288.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1380

293.75

-

$14,687.50

09-07

8:46 PM

293.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1390

303.75

-

$15,187.50

09-07

8:46 PM

303.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1400

313.75

-

$15,687.50

09-07

8:46 PM

313.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1410

323.75

-

$16,187.50

09-07

8:46 PM

323.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1425

338.75

-

$16,937.50

09-07

8:46 PM

338.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1450

363.75

-

$18,187.50

09-07

8:46 PM

363.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1475

388.75

-

$19,437.50

09-07

8:46 PM

388.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1500

413.75

-

$20,687.50

09-07

8:46 PM

413.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1525

438.75

-

$21,937.50

09-07

8:46 PM

438.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1550

463.75

-

$23,187.50

09-07

8:46 PM

463.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1575

488.75

-

$24,437.50

09-07

8:46 PM

488.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1600

513.75

-

$25,687.50

09-07

8:46 PM

513.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1625

538.75

-

$26,937.50

09-07

8:46 PM

538.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1650

563.75

-

$28,187.50

09-07

8:46 PM

563.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1675

588.75

-

$29,437.50

09-07

8:46 PM

588.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1700

613.75

-

$30,687.50

09-07

8:46 PM

613.75

-

0.00

-

09-07

8:46 PM

$0.00

0.00

-


1725

638.75

-

$31,937.50

09-07

8:46 PM

638.75

-