Futures and Options Quotes for Lumber (P)
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