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
SPU10 September 2010 S&P
Date Open High Low Close Change Volume OI
09/08/10 1099.50 1099.50 1099.50 1099.50 +.20 1 290993

Option expires on 09/16/10 (8 days until expiration)
Calls SPU10 Puts
Prev. Settle/ Delta Date/ Time Premium Last/ Change Strike Last/ Change Premium Date/ Time Prev. Settle/ Delta  
519.30

100%		09-08

8:33 PM		$129,825.00


519.30

-
580
-

-		-


-

-		-

100%		   
249.30

100%		09-08

8:33 PM		$62,325.00


249.30

-
850
0.00

-		$0.00


09-08

8:33 PM		0.00

100%		   
179.40

100%		09-08

8:33 PM		$44,850.00


179.40

-
920
0.15

-		$37.50


09-08

8:33 PM		0.15

100%		   
174.50

100%		09-08

8:33 PM		$43,625.00


174.50

-
925
0.20

-		$50.00


09-08

8:33 PM		0.20

100%		   
149.50

100%		09-08

8:33 PM		$37,375.00


149.50

-
950
0.25

-		$62.50


09-08

8:33 PM		0.25

100%		   
139.60

100%		09-08

8:33 PM		$34,900.00


139.60

-
960
0.30

-		$75.00


09-08

8:33 PM		0.30

100%		   
129.60

100%		09-08

8:33 PM		$32,400.00


129.60

-
970
0.35

-		$87.50


09-08

8:33 PM		0.35

100%		   
124.70

98%		09-08

8:33 PM		$31,175.00


124.70

-
975
0.40

-		$100.00


09-08

8:33 PM		0.40

98%		   
119.70

98%		09-08

8:33 PM		$29,925.00


119.70

-
980
0.45

-		$112.50


09-08

8:33 PM		0.45

98%		   
104.90

97%		09-08

8:33 PM		$26,225.00


104.90

-
995
0.60

-		$150.00


09-08

8:33 PM		0.60

97%		   
99.90

97%		09-08

8:33 PM		$24,975.00


99.90

-
1000
0.65

-		$162.50


09-08

8:33 PM		0.65

97%		   
90.10

96%		09-08

8:33 PM		$22,525.00


90.10

-
1010
0.80

-		$200.00


09-08

8:33 PM		0.80

96%		   
85.20

96%		09-08

8:33 PM		$21,300.00


85.20

-
1015
0.90

-		$225.00


09-08

8:33 PM		0.90

96%		   
80.30

95%		09-08

8:33 PM		$20,075.00


80.30

-
1020
1.00

-		$250.00


09-08

8:33 PM		1.00

95%		   
75.40

95%		09-08

8:33 PM		$18,850.00


75.40

-
1025
1.10

-		$275.00


09-08

8:33 PM		1.10

95%		   
70.60

94%		09-08

8:33 PM		$17,650.00


70.60

-
1030
1.30

-		$325.00


09-08

8:33 PM		1.30

94%		   
60.90

92%		09-08

8:33 PM		$15,225.00


60.90

-
1040
1.65

-		$412.50


09-08

8:33 PM		1.65

92%		   
56.30

91%		09-08

8:33 PM		$14,075.00


56.30

-
1045
2.00

-		$500.00


09-08

8:33 PM		2.00

91%		   
51.60

89%		09-08

8:33 PM		$12,900.00


51.60

-
1050
2.35

-		$587.50


09-08

8:33 PM		2.35

89%		   
47.00

87%		09-08

8:33 PM		$11,750.00


47.00

-
1055
2.75

-		$687.50


09-08

8:33 PM		2.75

87%		   
42.50

85%		09-08

8:33 PM		$10,625.00


42.50

-
1060
3.25

-		$812.50


09-08

8:33 PM		3.25

85%		   
38.10

82%		09-08

8:33 PM		$9,525.00


38.10

-
1065
3.85

-		$962.50


09-08

8:33 PM		3.85

82%		   
33.80

79%		09-08

8:33 PM		$8,450.00


33.80

-
1070
4.55

-		$1,137.50


09-08

8:33 PM		4.55

79%		   
29.70

76%		09-08

8:33 PM		$7,425.00


29.70

-
1075
5.40

-		$1,350.00


09-08

8:33 PM		5.40

76%		   
25.70

72%		09-08

8:33 PM		$6,425.00


25.70

-
1080
6.40

-		$1,600.00


09-08

8:33 PM		6.40

72%		   
22.00

67%		09-08

8:33 PM		$5,500.00


22.00

-
1085
7.70

-		$1,925.00


09-08

8:33 PM		7.70

67%		   
18.40

62%		09-08

8:33 PM		$4,600.00


18.40

-
1090
9.10

-		$2,275.00


09-08

8:33 PM		9.10

62%		   
15.20

56%		09-08

8:33 PM		$3,800.00


15.20

-
1095
10.90

-		$2,725.00


09-08

8:33 PM		10.90

56%		   
12.20

50%		09-08

8:33 PM		$3,050.00


12.20

-
1100
12.90

-		$3,225.00


09-08

8:33 PM		12.90

50%		   
9.60

43%		09-08

8:33 PM		$2,400.00


9.60

-
1105
15.30

-		$3,825.00


09-08

8:33 PM		15.30

43%		   
7.30

37%		09-08

8:33 PM		$1,825.00


7.30

-
1110
18.00

-		$4,500.00


09-08

8:33 PM		18.00

37%		   
5.40

30%		09-08

8:33 PM		$1,350.00


5.40

-
1115
21.10

-		$5,275.00


09-08

8:33 PM		21.10

30%		   
3.90

24%		09-08

8:33 PM		$975.00


3.90

-
1120
24.60

-		$6,150.00


09-08

8:33 PM		24.60

24%		   
2.75

18%		09-08

8:33 PM		$687.50


2.75

-
1125
28.40

-		$7,100.00


09-08

8:33 PM		28.40

18%		   
1.90

14%		09-08

8:33 PM		$475.00


1.90

-
1130
32.60

-		$8,150.00


09-08

8:33 PM		32.60

14%		   
1.20

10%		09-08

8:33 PM		$300.00


1.20

-
1135
-

-		-


-

-		-

10%		   
0.90

7%		09-08

8:33 PM		$225.00


0.90

-
1140
41.60

-		$10,400.00


09-08

8:33 PM		41.60

7%		   
0.65

6%		09-08

8:33 PM		$162.50


0.65

-
1145
-

-		-


-

-		-

6%		   
0.50

4%		09-08

8:33 PM		$125.00


0.50

-
1150
51.20

-		$12,800.00


09-08

8:33 PM		51.20

4%		   
0.40

3%		09-08

8:33 PM		$100.00


0.40

-
1155
-

-		-


-

-		-

3%		   
0.30

3%		09-08

8:33 PM		$75.00


0.30

-
1160
61.00

-		$15,250.00


09-08

8:33 PM		61.00

3%		   
0.25

2%		09-08

8:33 PM		$62.50


0.25

-
1165
65.90

-		$16,475.00


09-08

8:33 PM		65.90

2%		   
0.25

2%		09-08

8:33 PM		$62.50


0.25

-
1170
70.90

-		$17,725.00


09-08

8:33 PM		70.90

2%		   
0.25

2%		09-08

8:33 PM		$62.50


0.25

-
1175
75.90

-		$18,975.00


09-08

8:33 PM		75.90

2%		   
0.20

2%		09-08

8:33 PM		$50.00


0.20

-
1180
80.90

-		$20,225.00


09-08

8:33 PM		80.90

2%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1185
85.80

-		$21,450.00


09-08

8:33 PM		85.80

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1190
-

-		-


-

-		-

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1195
-

-		-


-

-		-

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1200
100.80

-		$25,200.00


09-08

8:33 PM		100.80

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1205
-

-		-


-

-		-

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1210
110.80

-		$27,700.00


09-08

8:33 PM		110.80

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1215
-

-		-


-

-		-

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1220
-

-		-


-

-		-

1%		   
0.05

0%		09-08

8:33 PM		$12.50


0.05

-
1225
-

-		-


-

-		-

0%		   
0.05

0%		09-08

8:33 PM		$12.50


0.05

-
1230
-

-		-


-

-		-

0%		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1235
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1240
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1245
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1250
150.70

-		$37,675.00


09-08

8:33 PM		150.70

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1255
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1260
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1265
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1270
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1275
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1280
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1285
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1290
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1300
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1310
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1320
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1325
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1330
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1340
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1350
250.70

-		$62,675.00


09-08

8:33 PM		250.70

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1375
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1400
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1425
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1450
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1475
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1500
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1525
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1550
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1575
-

-		-


-

-		-

-		   

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