Futures and Options Quotes for Hardwood Pulp
Home | Commodity Symbols | Margin Rates


Hardwood Pulp Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
LP H 2010   525.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   530.00 C                    235.00     235.00     235.00    +235.00          0          0
LP H 2010   550.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   555.00 C                    210.00     210.00     210.00    +210.00          0          0
LP H 2010   575.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   580.00 C                    185.00     185.00     185.00    +185.00          0          0
LP H 2010   600.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   605.00 C                    160.00     160.00     160.00    +160.00          0          0
LP H 2010   625.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   630.00 C                    135.00     135.00     135.00    +135.00          0          0
LP H 2010   650.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   655.00 C                    110.00     110.00     110.00    +110.00          0          0
LP H 2010   675.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   680.00 C                     85.00      85.00      85.00     +85.00          0          0
LP H 2010   700.00 P                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   705.00 C                     60.50      60.50      60.50     +60.50          0          0
LP H 2010   725.00 P                      1.00       1.00       1.00      +1.00          0          0
LP H 2010   730.00 C                     37.50      37.50      37.50     +37.50          0          0
LP H 2010   750.00 P                      6.00       6.00       6.00      +6.00          0          0
LP H 2010   755.00 C                     19.50      19.50      19.50     +19.50          0          0
LP H 2010   775.00 P                     17.50      17.50      17.50     +17.50          0          0
LP H 2010   780.00 C                      7.50       7.50       7.50      +7.50          0          0
LP H 2010   825.00 P                     60.50      60.50      60.50     +60.50          0          0
LP H 2010   830.00 C                      0.50       0.50       0.50      +0.50          0          0
LP H 2010   850.00 P                     85.00      85.00      85.00     +85.00          0          0
LP J 2010   540.00 C                    267.00     267.00     267.00    +267.00          0          0
LP J 2010   565.00 C                    242.00     242.00     242.00    +242.00          0          0
LP J 2010   590.00 C                    217.00     217.00     217.00    +217.00          0          0
LP J 2010   615.00 C                    192.00     192.00     192.00    +192.00          0          0
LP J 2010   640.00 C                    167.00     167.00     167.00    +167.00          0          0
LP J 2010   665.00 C                    142.00     142.00     142.00    +142.00          0          0
LP J 2010   690.00 C                    117.50     117.50     117.50    +117.50          0          0
LP J 2010   715.00 C                     93.50      93.50      93.50     +93.50          0          0
LP J 2010   740.00 C                     71.50      71.50      71.50     +71.50          0          0
LP J 2010   765.00 C                     51.50      51.50      51.50     +51.50          0          0
LP J 2010   790.00 C                     35.00      35.00      35.00     +35.00          0          0
LP J 2010   815.00 C                     22.00      22.00      22.00     +22.00          0          0
LP J 2010   840.00 C                     13.00      13.00      13.00     +13.00          0          0
LP K 2010   555.00 C                    260.00     260.00     260.00    +260.00          0          0
LP K 2010   580.00 C                    235.00     235.00     235.00    +235.00          0          0
LP K 2010   605.00 C                    210.00     210.00     210.00    +210.00          0          0
LP K 2010   630.00 C                    185.00     185.00     185.00    +185.00          0          0
LP K 2010   655.00 C                    160.50     160.50     160.50    +160.50          0          0
LP K 2010   680.00 C                    136.50     136.50     136.50    +136.50          0          0
LP K 2010   705.00 C                    113.00     113.00     113.00    +113.00          0          0
LP K 2010   730.00 C                     91.00      91.00      91.00     +91.00          0          0
LP K 2010   755.00 C                     71.50      71.50      71.50     +71.50          0          0
LP K 2010   780.00 C                     54.00      54.00      54.00     +54.00          0          0
LP K 2010   805.00 C                     39.50      39.50      39.50     +39.50          0          0
LP K 2010   830.00 C                     27.50      27.50      27.50     +27.50          0          0
LP M 2010   555.00 C                    255.00     255.00     255.00          0          0          0
LP M 2010   580.00 C                    230.00     230.00     230.00          0          0          0
LP M 2010   605.00 C                    205.50     205.50     205.50          0          0          0
LP M 2010   630.00 C                    181.00     181.00     181.00          0          0          0
LP M 2010   655.00 C                    157.00     157.00     157.00          0          0          0
LP M 2010   680.00 C                    134.00     134.00     134.00      -0.50          0          0
LP M 2010   705.00 C                    112.50     112.50     112.50          0          0          0
LP M 2010   730.00 C                     92.00      92.00      92.00      -0.50          0          0
LP M 2010   755.00 C                     74.00      74.00      74.00      -0.50          0          0
LP M 2010   780.00 C                     58.00      58.00      58.00      -1.00          0          0
LP M 2010   805.00 C                     44.50      44.50      44.50      -1.00          0          0
LP M 2010   830.00 C                     33.50      33.50      33.50      -0.50          0          0
LP N 2010   545.00 C                    255.00     255.00     255.00    +255.00          0          0
LP N 2010   555.00 C                    245.00     245.00     245.00          0          0          0
LP N 2010   570.00 C                    230.50     230.50     230.50    +230.50          0          0
LP N 2010   580.00 C                    220.50     220.50     220.50          0          0          0
LP N 2010   595.00 C                    206.00     206.00     206.00    +206.00          0          0
LP N 2010   605.00 C                    196.00     196.00     196.00      -0.50          0          0
LP N 2010   620.00 C                    182.00     182.00     182.00    +182.00          0          0
LP N 2010   630.00 C                    172.50     172.50     172.50          0          0          0
LP N 2010   645.00 C                    158.50     158.50     158.50    +158.50          0          0
LP N 2010   655.00 C                    149.50     149.50     149.50          0          0          0
LP N 2010   670.00 C                    136.50     136.50     136.50    +136.50          0          0
LP N 2010   680.00 C                    127.50     127.50     127.50      -0.50          0          0
LP N 2010   695.00 C                    115.50     115.50     115.50    +115.50          0          0
LP N 2010   705.00 C                    107.00     107.00     107.00      -0.50          0          0
LP N 2010   720.00 C                     96.00      96.00      96.00     +96.00          0          0
LP N 2010   730.00 C                     88.50      88.50      88.50      -0.50          0          0
LP N 2010   745.00 C                     78.50      78.50      78.50     +78.50          0          0
LP N 2010   755.00 C                     72.00      72.00      72.00      -0.50          0          0
LP N 2010   770.00 C                     63.50      63.50      63.50     +63.50          0          0
LP N 2010   780.00 C                     57.50      57.50      57.50      -0.50          0          0
LP N 2010   795.00 C                     50.00      50.00      50.00     +50.00          0          0
LP N 2010   805.00 C                     45.00      45.00      45.00      -0.50          0          0
LP N 2010   820.00 C                     39.00      39.00      39.00     +39.00          0          0
LP N 2010   830.00 C                     34.50      34.50      34.50      -0.50          0          0
LP N 2010   845.00 C                     30.00      30.00      30.00     +30.00          0          0
LP Q 2010   540.00 C                    258.00     258.00     258.00    +258.00          0          0
LP Q 2010   550.00 C                    248.00     248.00     248.00          0          0          0
LP Q 2010   565.00 C                    233.50     233.50     233.50    +233.50          0          0
LP Q 2010   575.00 C                    223.50     223.50     223.50          0          0          0
LP Q 2010   590.00 C                    209.00     209.00     209.00    +209.00          0          0
LP Q 2010   600.00 C                    199.50     199.50     199.50          0          0          0
LP Q 2010   615.00 C                    185.50     185.50     185.50    +185.50          0          0
LP Q 2010   625.00 C                    176.50     176.50     176.50          0          0          0
LP Q 2010   640.00 C                    163.00     163.00     163.00    +163.00          0          0
LP Q 2010   650.00 C                    154.00     154.00     154.00          0          0          0
LP Q 2010   665.00 C                    141.50     141.50     141.50    +141.50          0          0
LP Q 2010   675.00 C                    132.50     132.50     132.50      -0.50          0          0
LP Q 2010   690.00 C                    121.00     121.00     121.00    +121.00          0          0
LP Q 2010   700.00 C                    113.00     113.00     113.00      -0.50          0          0
LP Q 2010   715.00 C                    102.50     102.50     102.50    +102.50          0          0
LP Q 2010   725.00 C                     95.00      95.00      95.00      -0.50          0          0
LP Q 2010   740.00 C                     85.50      85.50      85.50     +85.50          0          0
LP Q 2010   750.00 C                     78.50      78.50      78.50      -0.50          0          0
LP Q 2010   765.00 C                     70.50      70.50      70.50     +70.50          0          0
LP Q 2010   775.00 C                     64.50      64.50      64.50      -0.50          0          0
LP Q 2010   790.00 C                     57.00      57.00      57.00     +57.00          0          0
LP Q 2010   815.00 C                     46.00      46.00      46.00     +46.00          0          0
LP Q 2010   825.00 C                     41.50      41.50      41.50      -0.50          0          0
LP Q 2010   840.00 C                     36.50      36.50      36.50     +36.50          0          0
LP Q 2010   850.00 C                     32.50      32.50      32.50      -0.50          0          0
LP U 2010   555.00 C                    231.50     231.50     231.50    +231.50          0          0
LP U 2010   580.00 C                    207.50     207.50     207.50    +207.50          0          0
LP U 2010   605.00 C                    184.00     184.00     184.00    +184.00          0          0
LP U 2010   630.00 C                    162.00     162.00     162.00    +162.00          0          0
LP U 2010   655.00 C                    141.00     141.00     141.00    +141.00          0          0
LP U 2010   680.00 C                    121.00     121.00     121.00    +121.00          0          0
LP U 2010   705.00 C                    103.00     103.00     103.00    +103.00          0          0
LP U 2010   730.00 C                     86.50      86.50      86.50     +86.50          0          0
LP U 2010   755.00 C                     72.00      72.00      72.00     +72.00          0          0
LP U 2010   780.00 C                     59.00      59.00      59.00     +59.00          0          0
LP U 2010   835.00 C                     36.50      36.50      36.50     +36.50          0          0
LP V 2010   540.00 C                    236.50     236.50     236.50    +236.50          0          0
LP V 2010   565.00 C                    213.00     213.00     213.00    +213.00          0          0
LP V 2010   590.00 C                    189.50     189.50     189.50    +189.50          0          0
LP V 2010   615.00 C                    167.50     167.50     167.50    +167.50          0          0
LP V 2010   640.00 C                    146.50     146.50     146.50    +146.50          0          0
LP V 2010   665.00 C                    127.00     127.00     127.00    +127.00          0          0
LP V 2010   690.00 C                    109.00     109.00     109.00    +109.00          0          0
LP V 2010   715.00 C                     92.50      92.50      92.50     +92.50          0          0
LP V 2010   740.00 C                     77.50      77.50      77.50     +77.50          0          0
LP V 2010   765.00 C                     64.50      64.50      64.50     +64.50          0          0
LP V 2010   830.00 C                     38.00      38.00      38.00     +38.00          0          0
LP X 2010   540.00 C                    204.00     204.00     204.00    +204.00          0          0
LP X 2010   565.00 C                    181.00     181.00     181.00    +181.00          0          0
LP X 2010   590.00 C                    159.50     159.50     159.50    +159.50          0          0
LP X 2010   615.00 C                    139.50     139.50     139.50    +139.50          0          0
LP X 2010   640.00 C                    120.50     120.50     120.50    +120.50          0          0
LP X 2010   665.00 C                    103.50     103.50     103.50    +103.50          0          0
LP X 2010   690.00 C                     87.50      87.50      87.50     +87.50          0          0
LP X 2010   715.00 C                     73.50      73.50      73.50     +73.50          0          0
LP X 2010   740.00 C                     61.50      61.50      61.50     +61.50          0          0
LP X 2010   815.00 C                     34.00      34.00      34.00     +34.00          0          0
LP X 2010   840.00 C                     27.50      27.50      27.50     +27.50          0          0
LP Z 2010   540.00 C                    200.00     200.00     200.00    +200.00          0          0
LP Z 2010   565.00 C                    178.00     178.00     178.00    +178.00          0          0
LP Z 2010   590.00 C                    157.00     157.00     157.00    +157.00          0          0
LP Z 2010   615.00 C                    137.50     137.50     137.50    +137.50          0          0
LP Z 2010   640.00 C                    119.00     119.00     119.00    +119.00          0          0
LP Z 2010   665.00 C                    102.50     102.50     102.50    +102.50          0          0
LP Z 2010   690.00 C                     87.50      87.50      87.50     +87.50          0          0
LP Z 2010   715.00 C                     74.00      74.00      74.00     +74.00          0          0
LP Z 2010   740.00 C                     62.00      62.00      62.00     +62.00          0          0
LP F 2011   545.00 C                    187.50     187.50     187.50    +187.50          0          0
LP F 2011   560.00 C                    175.00     175.00     175.00    +175.00          0          0
LP F 2011   570.00 C                    166.50     166.50     166.50    +166.50          0          0
LP F 2011   585.00 C                    154.50     154.50     154.50    +154.50          0          0
LP F 2011   595.00 C                    146.50     146.50     146.50    +146.50          0          0
LP F 2011   610.00 C                    135.50     135.50     135.50    +135.50          0          0
LP F 2011   620.00 C                    128.00     128.00     128.00    +128.00          0          0
LP F 2011   635.00 C                    117.50     117.50     117.50    +117.50          0          0
LP F 2011   645.00 C                    110.50     110.50     110.50    +110.50          0          0
LP F 2011   660.00 C                    101.50     101.50     101.50    +101.50          0          0
LP F 2011   670.00 C                     95.00      95.00      95.00     +95.00          0          0
LP F 2011   685.00 C                     87.00      87.00      87.00     +87.00          0          0
LP F 2011   695.00 C                     81.00      81.00      81.00     +81.00          0          0
LP F 2011   710.00 C                     74.00      74.00      74.00     +74.00          0          0
LP F 2011   720.00 C                     69.00      69.00      69.00     +69.00          0          0
LP F 2011   735.00 C                     62.50      62.50      62.50     +62.50          0          0
LP F 2011   745.00 C                     58.00      58.00      58.00     +58.00          0          0
LP G 2011   540.00 C                    193.00     193.00     193.00    +193.00          0          0
LP G 2011   550.00 C                    184.50     184.50     184.50    +184.50          0          0
LP G 2011   565.00 C                    172.00     172.00     172.00    +172.00          0          0
LP G 2011   575.00 C                    164.00     164.00     164.00    +164.00          0          0
LP G 2011   590.00 C                    152.00     152.00     152.00    +152.00          0          0
LP G 2011   600.00 C                    144.50     144.50     144.50    +144.50          0          0
LP G 2011   615.00 C                    133.50     133.50     133.50    +133.50          0          0
LP G 2011   625.00 C                    126.50     126.50     126.50    +126.50          0          0
LP G 2011   640.00 C                    116.50     116.50     116.50    +116.50          0          0
LP G 2011   650.00 C                    110.00     110.00     110.00    +110.00          0          0
LP G 2011   665.00 C                    101.00     101.00     101.00    +101.00          0          0
LP G 2011   675.00 C                     95.00      95.00      95.00     +95.00          0          0
LP G 2011   690.00 C                     86.50      86.50      86.50     +86.50          0          0
LP G 2011   700.00 C                     81.50      81.50      81.50     +81.50          0          0
LP G 2011   715.00 C                     74.00      74.00      74.00     +74.00          0          0
LP G 2011   725.00 C                     69.50      69.50      69.50     +69.50          0          0
LP G 2011   740.00 C                     63.00      63.00      63.00     +63.00          0          0
LP H 2011   565.00 P                     14.00      14.00      14.00     +14.00          0          0
LP H 2011   570.00 C                    170.00     170.00     170.00          0          0          0
LP H 2011   590.00 P                     19.00      19.00      19.00     +19.00          0          0
LP H 2011   595.00 C                    150.50     150.50     150.50          0          0          0
LP H 2011   615.00 P                     26.00      26.00      26.00     +26.00          0          0
LP H 2011   620.00 C                    133.00     133.00     133.00          0          0          0
LP H 2011   640.00 P                     34.50      34.50      34.50     +34.50          0          0
LP H 2011   645.00 C                    116.50     116.50     116.50          0          0          0
LP H 2011   665.00 P                     44.00      44.00      44.00     +44.00          0          0
LP H 2011   670.00 C                    101.50     101.50     101.50          0          0          0
LP H 2011   690.00 P                     55.00      55.00      55.00     +55.00          0          0
LP H 2011   695.00 C                     87.50      87.50      87.50          0          0          0
LP H 2011   715.00 P                     67.50      67.50      67.50     +67.50          0          0
LP H 2011   720.00 C                     75.50      75.50      75.50          0          0          0
LP H 2011   740.00 P                     81.50      81.50      81.50     +81.50          0          0
LP H 2011   745.00 C                     64.50      64.50      64.50          0          0          0
LP J 2011   585.00 C                    155.50     155.50     155.50    +155.50          0          0
LP J 2011   610.00 C                    137.50     137.50     137.50    +137.50          0          0
LP J 2011   635.00 C                    121.00     121.00     121.00    +121.00          0          0
LP J 2011   660.00 C                    106.00     106.00     106.00    +106.00          0          0
LP J 2011   685.00 C                     92.00      92.00      92.00     +92.00          0          0
LP J 2011   710.00 C                     79.50      79.50      79.50     +79.50          0          0
LP J 2011   735.00 C                     68.50      68.50      68.50     +68.50          0          0
LP K 2011   605.00 C                    143.50     143.50     143.50    +143.50          0          0
LP K 2011   615.00 C                    136.50     136.50     136.50    +136.50          0          0
LP K 2011   630.00 C                    127.00     127.00     127.00    +127.00          0          0
LP K 2011   640.00 C                    120.50     120.50     120.50    +120.50          0          0
LP K 2011   655.00 C                    112.00     112.00     112.00    +112.00          0          0
LP K 2011   665.00 C                    106.00     106.00     106.00    +106.00          0          0
LP K 2011   680.00 C                     98.00      98.00      98.00     +98.00          0          0
LP K 2011   690.00 C                     92.50      92.50      92.50     +92.50          0          0
LP K 2011   705.00 C                     85.50      85.50      85.50     +85.50          0          0
LP K 2011   715.00 C                     80.50      80.50      80.50     +80.50          0          0
LP K 2011   730.00 C                     74.00      74.00      74.00     +74.00          0          0
LP K 2011   740.00 C                     69.50      69.50      69.50     +69.50          0          0
LP M 2011   650.00 C                    110.00     110.00     110.00    +110.00          0          0
LP M 2011   675.00 C                     96.50      96.50      96.50     +96.50          0          0
LP M 2011   700.00 C                     84.00      84.00      84.00     +84.00          0          0
LP M 2011   725.00 C                     73.00      73.00      73.00     +73.00          0          0
LP N 2011   630.00 C                    123.50     123.50     123.50    +123.50          0          0
LP N 2011   655.00 C                    109.00     109.00     109.00    +109.00          0          0
LP N 2011   680.00 C                     96.00      96.00      96.00     +96.00          0          0
LP N 2011   705.00 C                     84.00      84.00      84.00     +84.00          0          0
LP N 2011   730.00 C                     73.50      73.50      73.50     +73.50          0          0
LP Q 2011   645.00 C                    117.50     117.50     117.50    +117.50          0          0
LP Q 2011   670.00 C                    104.00     104.00     104.00    +104.00          0          0
LP Q 2011   695.00 C                     91.50      91.50      91.50     +91.50          0          0
LP Q 2011   720.00 C                     80.50      80.50      80.50     +80.50          0          0
LP U 2011   640.00 C                    122.50     122.50     122.50    +122.50          0          0
LP U 2011   650.00 C                    116.50     116.50     116.50      -0.50          0          0
LP U 2011   665.00 C                    109.00     109.00     109.00    +109.00          0          0
LP U 2011   675.00 C                    103.50     103.50     103.50          0          0          0
LP U 2011   690.00 C                     96.50      96.50      96.50     +96.50          0          0
LP U 2011   700.00 C                     91.50      91.50      91.50          0          0          0
LP U 2011   715.00 C                     85.00      85.00      85.00     +85.00          0          0
LP U 2011   725.00 C                     80.50      80.50      80.50      -0.50          0          0
LP V 2011   655.00 C                    116.00     116.00     116.00    +116.00          0          0
LP V 2011   665.00 C                    110.50     110.50     110.50    +110.50          0          0
LP V 2011   680.00 C                    103.50     103.50     103.50    +103.50          0          0
LP V 2011   690.00 C                     98.00      98.00      98.00     +98.00          0          0
LP V 2011   705.00 C                     91.50      91.50      91.50     +91.50          0          0
LP V 2011   715.00 C                     87.00      87.00      87.00     +87.00          0          0
LP V 2011   730.00 C                     81.00      81.00      81.00     +81.00          0          0
LP X 2011   650.00 C                    121.00     121.00     121.00    +121.00          0          0
LP X 2011   675.00 C                    108.00     108.00     108.00    +108.00          0          0
LP X 2011   700.00 C                     96.00      96.00      96.00     +96.00          0          0
LP X 2011   725.00 C                     85.50      85.50      85.50     +85.50          0          0
LP Z 2011   660.00 C                    118.00     118.00     118.00    +118.00          0          0
LP Z 2011   670.00 C                    112.50     112.50     112.50          0          0          0
LP Z 2011   685.00 C                    105.50     105.50     105.50    +105.50          0          0
LP Z 2011   695.00 C                    100.50     100.50     100.50          0          0          0
LP Z 2011   710.00 C                     94.00      94.00      94.00     +94.00          0          0
LP Z 2011   720.00 C                     89.50      89.50      89.50          0          0          0
LP F 2012   665.00 C                    117.50     117.50     117.50          0          0          0
LP F 2012   690.00 C                    105.00     105.00     105.00      -0.50          0          0
LP F 2012   715.00 C                     94.00      94.00      94.00      -0.50          0          0
LP G 2012   670.00 C                    116.50     116.50     116.50      -0.50          0          0
LP G 2012   680.00 C                    112.00     112.00     112.00    +112.00          0          0
LP G 2012   695.00 C                    105.00     105.00     105.00          0          0          0
LP G 2012   705.00 C                    100.50     100.50     100.50    +100.50          0          0
LP G 2012   720.00 C                     94.00      94.00      94.00          0          0          0
LP G 2012   730.00 C                     90.00      90.00      90.00     +90.00          0          0