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
SPZ10 December 2010 S&P
Date Open High Low Close Change Volume OI
09/08/10       1094.40   0 45635

Option expires on 12/16/10 (99 days until expiration)
Calls SPZ10 Puts
Prev. Settle/ Delta Date/ Time Premium Last/ Change Strike Last/ Change Premium Date/ Time Prev. Settle/ Delta  
594.40

98%		09-08

8:33 PM		$148,600.00


594.40

-
500
0.00

-		$0.00


09-08

8:33 PM		0.00

98%		   
494.50

98%		09-08

8:33 PM		$123,625.00


494.50

-
600
0.00

-		$0.00


09-08

8:33 PM		0.00

98%		   
395.60

93%		09-08

8:33 PM		$98,900.00


395.60

-
700
0.15

-		$37.50


09-08

8:33 PM		0.15

93%		   
346.70

93%		09-08

8:33 PM		$86,675.00


346.70

-
750
0.25

-		$62.50


09-08

8:33 PM		0.25

93%		   
298.40

91%		09-08

8:33 PM		$74,600.00


298.40

-
800
0.45

-		$112.50


09-08

8:33 PM		0.45

91%		   
251.10

89%		09-08

8:33 PM		$62,775.00


251.10

-
850
0.85

-		$212.50


09-08

8:33 PM		0.85

89%		   
205.10

86%		09-08

8:33 PM		$51,275.00


205.10

-
900
1.70

-		$425.00


09-08

8:33 PM		1.70

86%		   
171.70

93%		09-08

8:33 PM		$42,925.00


171.70

-
925
2.40

-		$600.00


09-08

8:33 PM		2.40

93%		   
160.90

81%		09-08

8:33 PM		$40,225.00


160.90

-
950
3.50

-		$875.00


09-08

8:33 PM		3.50

81%		   
152.30

80%		09-08

8:33 PM		$38,075.00


152.30

-
960
4.05

-		$1,012.50


09-08

8:33 PM		4.05

80%		   
139.70

78%		09-08

8:33 PM		$34,925.00


139.70

-
975
5.10

-		$1,275.00


09-08

8:33 PM		5.10

78%		   
119.80

88%		09-08

8:33 PM		$29,950.00


119.80

-
980
5.50

-		$1,375.00


09-08

8:33 PM		5.50

88%		   
101.80

85%		09-08

8:33 PM		$25,450.00


101.80

-
1000
7.50

-		$1,875.00


09-08

8:33 PM		7.50

85%		   
95.70

73%		09-08

8:33 PM		$23,925.00


95.70

-
1020
10.10

-		$2,525.00


09-08

8:33 PM		10.10

73%		   
80.10

79%		09-08

8:33 PM		$20,025.00


80.10

-
1025
10.80

-		$2,700.00


09-08

8:33 PM		10.80

79%		   
75.90

78%		09-08

8:33 PM		$18,975.00


75.90

-
1030
11.60

-		$2,900.00


09-08

8:33 PM		11.60

78%		   
67.70

75%		09-08

8:33 PM		$16,925.00


67.70

-
1040
13.40

-		$3,350.00


09-08

8:33 PM		13.40

75%		   
63.90

73%		09-08

8:33 PM		$15,975.00


63.90

-
1045
14.50

-		$3,625.00


09-08

8:33 PM		14.50

73%		   
60.00

71%		09-08

8:33 PM		$15,000.00


60.00

-
1050
15.60

-		$3,900.00


09-08

8:33 PM		15.60

71%		   
56.20

69%		09-08

8:33 PM		$14,050.00


56.20

-
1055
16.80

-		$4,200.00


09-08

8:33 PM		16.80

69%		   
52.40

67%		09-08

8:33 PM		$13,100.00


52.40

-
1060
18.00

-		$4,500.00


09-08

8:33 PM		18.00

67%		   
48.70

65%		09-08

8:33 PM		$12,175.00


48.70

-
1065
19.30

-		$4,825.00


09-08

8:33 PM		19.30

65%		   
45.10

63%		09-08

8:33 PM		$11,275.00


45.10

-
1070
20.70

-		$5,175.00


09-08

8:33 PM		20.70

63%		   
41.60

61%		09-08

8:33 PM		$10,400.00


41.60

-
1075
22.20

-		$5,550.00


09-08

8:33 PM		22.20

61%		   
38.30

58%		09-08

8:33 PM		$9,575.00


38.30

-
1080
23.90

-		$5,975.00


09-08

8:33 PM		23.90

58%		   
35.00

56%		09-08

8:33 PM		$8,750.00


35.00

-
1085
25.60

-		$6,400.00


09-08

8:33 PM		25.60

56%		   
31.90

53%		09-08

8:33 PM		$7,975.00


31.90

-
1090
27.50

-		$6,875.00


09-08

8:33 PM		27.50

53%		   
28.80

51%		09-08

8:33 PM		$7,200.00


28.80

-
1095
29.40

-		$7,350.00


09-08

8:33 PM		29.40

51%		   
26.00

48%		09-08

8:56 PM		$6,500.00


26.00

-
1100
31.60

-		$7,900.00


09-08

8:56 PM		31.60

48%		   
23.30

45%		09-08

8:33 PM		$5,825.00


23.30

-
1105
-

-		-


-

-		-

45%		   
20.70

42%		09-08

8:33 PM		$5,175.00


20.70

-
1110
36.30

-		$9,075.00


09-08

8:33 PM		36.30

42%		   
18.30

39%		09-08

8:33 PM		$4,575.00


18.30

-
1115
38.90

-		$9,725.00


09-08

8:33 PM		38.90

39%		   
16.10

36%		09-08

8:33 PM		$4,025.00


16.10

-
1120
55.30

-		$13,825.00


09-08

8:33 PM		55.30

36%		   
14.10

33%		09-08

8:33 PM		$3,525.00


14.10

-
1125
44.70

-		$11,175.00


09-08

8:33 PM		44.70

33%		   
12.20

30%		09-08

8:33 PM		$3,050.00


12.20

-
1130
-

-		-


-

-		-

30%		   
10.50

27%		09-08

8:33 PM		$2,625.00


10.50

-
1135
-

-		-


-

-		-

27%		   
9.00

25%		09-08

8:33 PM		$2,250.00


9.00

-
1140
75.00

-		$18,750.00


09-08

8:33 PM		75.00

25%		   
7.60

22%		09-08

8:33 PM		$1,900.00


7.60

-
1145
-

-		-


-

-		-

22%		   
6.30

19%		09-08

8:33 PM		$1,575.00


6.30

-
1150
61.80

-		$15,450.00


09-08

8:33 PM		61.80

19%		   
5.20

17%		09-08

8:33 PM		$1,300.00


5.20

-
1155
-

-		-


-

-		-

17%		   
4.25

14%		09-08

8:33 PM		$1,062.50


4.25

-
1160
86.90

-		$21,725.00


09-08

8:33 PM		86.90

14%		   
3.45

12%		09-08

8:33 PM		$862.50


3.45

-
1165
-

-		-


-

-		-

12%		   
2.80

10%		09-08

8:33 PM		$700.00


2.80

-
1170
86.30

-		$21,575.00


09-08

8:33 PM		86.30

10%		   
2.20

9%		09-08

8:33 PM		$550.00


2.20

-
1175
96.90

-		$24,225.00


09-08

8:33 PM		96.90

9%		   
1.80

7%		09-08

8:33 PM		$450.00


1.80

-
1180
87.30

-		$21,825.00


09-08

8:33 PM		87.30

7%		   
1.45

6%		09-08

8:33 PM		$362.50


1.45

-
1185
-

-		-


-

-		-

6%		   
1.15

5%		09-08

8:33 PM		$287.50


1.15

-
1190
107.80

-		$26,950.00


09-08

8:33 PM		107.80

5%		   
0.90

4%		09-08

8:33 PM		$225.00


0.90

-
1195
-

-		-


-

-		-

4%		   
0.70

3%		09-08

8:33 PM		$175.00


0.70

-
1200
106.20

-		$26,550.00


09-08

8:33 PM		106.20

3%		   
0.55

3%		09-08

8:33 PM		$137.50


0.55

-
1205
-

-		-


-

-		-

3%		   
0.45

2%		09-08

8:33 PM		$112.50


0.45

-
1210
-

-		-


-

-		-

2%		   
0.35

2%		09-08

8:33 PM		$87.50


0.35

-
1215
-

-		-


-

-		-

2%		   
0.30

2%		09-08

8:33 PM		$75.00


0.30

-
1220
-

-		-


-

-		-

2%		   
0.25

1%		09-08

8:33 PM		$62.50


0.25

-
1225
-

-		-


-

-		-

1%		   
0.20

1%		09-08

8:33 PM		$50.00


0.20

-
1230
-

-		-


-

-		-

1%		   
0.20

1%		09-08

8:33 PM		$50.00


0.20

-
1235
-

-		-


-

-		-

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1240
-

-		-


-

-		-

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1245
-

-		-


-

-		-

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1250
158.30

-		$39,575.00


09-08

8:33 PM		158.30

1%		   
0.10

1%		09-08

8:33 PM		$25.00


0.10

-
1255
-

-		-


-

-		-

1%		   
0.05

0%		09-08

8:33 PM		$12.50


0.05

-
1260
-

-		-


-

-		-

0%		   
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

-
1290
-

-		-


-

-		-

-		   
0.20

1%		09-08

8:33 PM		$50.00


0.20

-
1300
-

-		-


-

-		-

1%		   
0.55

2%		09-08

8:33 PM		$137.50


0.55

-
1310
-

-		-


-

-		-

2%		   
0.35

1%		09-08

8:33 PM		$87.50


0.35

-
1325
-

-		-


-

-		-

1%		   
0.20

1%		09-08

8:33 PM		$50.00


0.20

-
1340
-

-		-


-

-		-

1%		   
0.15

1%		09-08

8:33 PM		$37.50


0.15

-
1350
-

-		-


-

-		-

1%		   
0.10

0%		09-08

8:33 PM		$25.00


0.10

-
1360
-

-		-


-

-		-

0%		   
0.05

0%		09-08

8:33 PM		$12.50


0.05

-
1375
-

-		-


-

-		-

0%		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1380
-

-		-


-

-		-

-		   
0.00

-		09-08

8:33 PM		$0.00


0.00

-
1400
305.60

-		$76,400.00


09-08

8:33 PM		305.60

-		   
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
-

-		-


-

-		-

-		   

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