Home |
Commodity Symbols |
Margin Rates
Lumber (P) Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
LB K 2010 205.00 P 0.10 0.10 0.10 0 0 0
LB K 2010 210.00 P 0.20 0.20 0.20 0 0 5
LB K 2010 215.00 P 0.30 0.20 0.20 -0.10 0 0
LB K 2010 220.00 C 68.40 61.80 68.40 +6.60 0 0
LB K 2010 220.00 P 0.40 0.30 0.30 -0.10 0 12
LB K 2010 225.00 C 63.60 57.00 63.60 +6.60 0 3
LB K 2010 225.00 P 0.60 0.50 0.50 -0.10 0 1
LB K 2010 230.00 C 58.80 52.30 58.80 +6.50 0 1
LB K 2010 230.00 P 0.90 0.70 0.70 -0.20 0 25
LB K 2010 235.00 P 1.20 0.90 0.90 -0.30 0 2
LB K 2010 240.00 P 2.00 2.00 1.20 1.20 -0.50 0 57
LB K 2010 245.00 P 2.30 1.70 1.70 -0.60 0 3
LB K 2010 250.00 C 40.40 34.60 40.40 +5.80 0 20
LB K 2010 250.00 P 3.10 2.20 2.20 -0.90 1 27
LB K 2010 255.00 C 36.20 30.60 36.20 +5.60 0 0
LB K 2010 255.00 P 4.10 3.00 3.00 -1.10 0 5
LB K 2010 260.00 C 32.10 26.80 32.10 +5.30 0 31
LB K 2010 260.00 P 5.30 3.90 3.90 -1.40 0 11
LB K 2010 265.00 C 28.30 23.30 28.30 +5.00 0 2
LB K 2010 265.00 P 6.80 5.10 5.10 -1.70 0 20
LB K 2010 270.00 C 24.80 20.10 24.80 +4.70 0 33
LB K 2010 270.00 P 8.60 6.60 6.60 -2.00 0 12
LB K 2010 275.00 C 21.40 17.10 21.40 +4.30 0 10
LB K 2010 275.00 P 10.60 8.20 8.20 -2.40 0 0
LB K 2010 280.00 C 18.40 14.40 18.40 +4.00 2 30
LB K 2010 280.00 P 12.90 10.20 10.20 -2.70 0 23
LB K 2010 290.00 C 13.30 10.30 13.30 +3.00 0 45
LB K 2010 290.00 P 18.80 15.10 15.10 -3.70 0 2
LB K 2010 295.00 C 11.30 8.60 11.30 +2.70 0 12
LB K 2010 300.00 C 7.00 9.50 7.00 9.50 +2.40 0 18
LB K 2010 310.00 C 6.00 6.70 6.00 6.70 +1.90 2 14
LB K 2010 320.00 C 4.60 3.20 4.60 +1.40 0 3
LB K 2010 330.00 C 3.20 2.20 3.20 +1.00 0 13
LB K 2010 340.00 C 1.50 2.20 1.50 2.20 +0.70 0 15
LB K 2010 350.00 C 1.50 1.00 1.50 +0.50 0 1
LB N 2010 220.00 P 0.90 0.70 0.70 -0.20 0 1
LB N 2010 235.00 P 2.00 1.60 1.60 -0.40 0 26
LB N 2010 240.00 P 2.50 2.00 2.00 -0.50 0 15
LB N 2010 245.00 P 2.60 2.60 2.50 2.50 -0.70 0 4
LB N 2010 250.00 P 3.90 3.10 3.10 -0.80 0 43
LB N 2010 260.00 P 5.90 4.70 4.70 -1.20 0 5
LB N 2010 270.00 P 8.50 8.50 7.00 7.10 -1.50 0 10
LB N 2010 275.00 C 34.20 29.00 34.20 +5.20 1 13
LB N 2010 275.00 P 10.20 8.50 8.50 -1.70 0 0
LB N 2010 280.00 P 12.00 10.10 10.10 -1.90 0 2
LB N 2010 285.00 C 27.50 22.40 27.50 +5.10 0 10
LB N 2010 290.00 C 24.80 20.00 24.80 +4.80 0 2
LB N 2010 290.00 P 14.00 14.00 14.00 +14.00 0 0
LB N 2010 295.00 C 22.00 17.80 22.00 +4.20 0 5
LB N 2010 300.00 C 18.00 19.50 18.00 19.50 +3.70 0 8
LB N 2010 305.00 C 17.20 14.00 17.20 +3.20 0 8
LB N 2010 310.00 C 15.20 12.30 15.20 +2.90 0 11
LB N 2010 315.00 C 13.50 10.90 13.50 +2.60 5 5
LB N 2010 320.00 C 10.00 12.00 10.00 12.00 +2.40 0 1
LB N 2010 330.00 C 9.40 7.40 9.40 +2.00 0 2
LB N 2010 340.00 C 7.30 5.70 7.30 +1.60 0 1
LB N 2010 350.00 C 5.70 4.40 5.70 +1.30 0 1
LB U 2010 220.00 P 1.90 1.70 1.70 -0.20 0 95
LB U 2010 230.00 P 2.90 2.60 2.60 -0.30 0 1
LB U 2010 240.00 P 4.20 3.80 3.80 -0.40 0 1
LB U 2010 250.00 P 6.00 5.50 5.50 -0.50 0 25
LB U 2010 260.00 P 8.50 7.70 7.70 -0.80 0 1
LB U 2010 270.00 P 11.60 10.80 10.80 -0.80 0 1
LB U 2010 275.00 C 29.60 27.00 29.60 +2.60 0 8
LB U 2010 275.00 P 13.50 12.70 12.70 -0.80 0 1
LB U 2010 285.00 C 24.00 21.70 24.00 +2.30 0 1
LB U 2010 285.00 P 18.10 17.00 17.00 -1.10 0 0
LB U 2010 295.00 C 19.30 17.60 19.30 +1.70 0 10
LB U 2010 300.00 C 17.40 15.90 17.40 +1.50 0 5
LB U 2010 310.00 C 14.10 12.80 14.10 +1.30 0 1
LB U 2010 320.00 C 11.40 10.30 11.40 +1.10 0 1
LB U 2010 330.00 C 9.20 8.30 9.20 +0.90 0 1
LB U 2010 340.00 C 7.40 6.70 7.40 +0.70 0 1
LB X 2010 260.00 C 25.00 24.00 25.00 +1.00 0 0
LB X 2010 260.00 P 12.60 12.10 12.10 -0.50 0 1
LB X 2010 270.00 C 19.40 18.50 19.40 +0.90 0 7
LB X 2010 270.00 P 17.00 16.40 16.40 -0.60 0 0
LB X 2010 280.00 C 15.20 14.60 15.20 +0.60 0 24