Home |
Commodity Symbols |
Margin Rates
Lumber (P) Options end of day prices for 2010-03-09
Symbol Strike Open High Low Close Change Volume Open Int
LB K 2010 205.00 P 0.30 0.20 0.20 -0.10 0 0
LB K 2010 210.00 P 0.40 0.30 0.30 -0.10 0 5
LB K 2010 215.00 P 0.60 0.40 0.40 -0.20 0 0
LB K 2010 220.00 C 67.40 57.70 67.40 +9.70 0 0
LB K 2010 220.00 P 0.80 0.50 0.50 -0.30 0 12
LB K 2010 225.00 C 62.60 53.00 62.60 +9.60 0 3
LB K 2010 225.00 P 1.10 0.70 0.70 -0.40 0 1
LB K 2010 230.00 C 57.90 48.40 57.90 +9.50 0 1
LB K 2010 230.00 P 1.00 1.00 1.00 1.00 -0.50 0 25
LB K 2010 235.00 P 2.00 1.30 1.30 -0.70 0 2
LB K 2010 240.00 P 1.80 1.80 1.10 1.70 -0.90 0 57
LB K 2010 245.00 P 3.00 3.00 2.30 2.30 -1.10 0 2
LB K 2010 250.00 C 39.90 31.50 39.90 +8.40 0 20
LB K 2010 250.00 P 3.00 3.00 2.90 2.90 -1.60 0 25
LB K 2010 255.00 C 35.80 27.70 35.80 +8.10 0 0
LB K 2010 255.00 P 4.00 4.00 3.50 3.80 -1.90 0 4
LB K 2010 260.00 C 31.90 24.20 31.90 +7.70 0 31
LB K 2010 260.00 P 7.20 4.90 4.90 -2.30 0 6
LB K 2010 265.00 C 28.20 21.00 28.20 +7.20 0 2
LB K 2010 265.00 P 9.00 6.20 6.20 -2.80 0 20
LB K 2010 270.00 C 24.70 18.00 24.70 +6.70 0 25
LB K 2010 270.00 P 8.00 8.00 7.70 7.70 -3.30 0 12
LB K 2010 275.00 C 21.50 15.40 21.50 +6.10 0 10
LB K 2010 275.00 P 13.40 9.50 9.50 -3.90 0 0
LB K 2010 280.00 C 18.50 13.10 18.50 +5.40 0 8
LB K 2010 280.00 P 16.10 11.50 11.50 -4.60 0 23
LB K 2010 290.00 C 14.50 14.50 13.70 13.70 +4.20 0 32
LB K 2010 295.00 C 11.80 8.00 11.80 +3.80 13 12
LB K 2010 300.00 C 9.50 10.20 9.50 10.20 +3.40 0 17
LB K 2010 310.00 C 7.50 4.80 7.50 +2.70 0 13
LB K 2010 320.00 C 3.70 5.50 3.70 5.50 +2.00 0 2
LB K 2010 330.00 C 4.10 2.60 4.10 +1.50 0 13
LB K 2010 340.00 C 2.00 3.10 2.00 3.10 +1.20 0 15
LB K 2010 350.00 C 2.30 1.40 2.30 +0.90 1 1
LB N 2010 220.00 P 1.30 1.00 1.00 -0.30 0 1
LB N 2010 235.00 P 2.80 2.10 2.10 -0.70 0 26
LB N 2010 240.00 P 2.70 2.70 2.60 2.60 -0.90 0 15
LB N 2010 245.00 P 3.50 3.50 3.20 3.20 -1.20 0 3
LB N 2010 250.00 P 5.40 3.90 3.90 -1.50 1 33
LB N 2010 260.00 P 8.00 5.80 5.80 -2.20 0 4
LB N 2010 270.00 P 11.30 8.50 8.50 -2.80 0 8
LB N 2010 275.00 C 30.00 23.20 30.00 +6.80 0 13
LB N 2010 275.00 P 13.20 10.10 10.10 -3.10 0 0
LB N 2010 280.00 P 11.90 11.90 11.90 +11.90 0 0
LB N 2010 285.00 C 23.60 18.10 23.60 +5.50 0 10
LB N 2010 290.00 C 21.10 16.00 21.10 +5.10 0 2
LB N 2010 295.00 C 18.80 14.10 18.80 +4.70 0 4
LB N 2010 300.00 C 16.80 12.40 16.80 +4.40 0 8
LB N 2010 305.00 C 14.90 11.00 14.90 +3.90 0 8
LB N 2010 310.00 C 13.30 9.60 13.30 +3.70 0 4
LB N 2010 320.00 C 10.40 7.40 10.40 +3.00 0 1
LB N 2010 330.00 C 8.20 5.70 8.20 +2.50 0 2
LB N 2010 340.00 C 6.40 4.40 6.40 +2.00 0 1
LB N 2010 350.00 C 5.00 3.40 5.00 +1.60 0 1
LB U 2010 220.00 P 3.30 2.20 2.20 -1.10 2 95
LB U 2010 250.00 P 8.00 5.60 5.60 -2.40 0 25
LB U 2010 275.00 C 27.40 21.70 27.40 +5.70 0 8
LB U 2010 275.00 P 16.70 12.80 12.80 -3.90 0 0
LB U 2010 300.00 C 16.10 12.00 16.10 +4.10 0 5
LB X 2010 260.00 C 23.60 19.20 23.60 +4.40 0 0
LB X 2010 260.00 P 15.40 11.90 11.90 -3.50 0 1
LB X 2010 270.00 C 15.00 12.30 12.30 -2.70 0 6
LB X 2010 280.00 C 15.20 11.70 15.20 +3.50 0 24