S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17305
+0.00015 +0.01%
US Dollar
94.463
-0.695 -0.74%
Weak

Options Chain LUMBER (RANDOM LENGTH) Mar 2018 (E) (CME:LBS.H18.E)

MarketNameOpenHighLowLastChangePctTime
LBS.H18.ELUMBER (RANDOM LENGTH) Mar 2018 (E)515.7524.9515.5530.0+13.8+2.60%set 13:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-28170LBS.H18.17000C346.6-6.4 LBS.H18.17000P0.050.00 
2018-02-28175LBS.H18.17500C341.60-6.40 LBS.H18.17500P0.050.003
2018-02-28180LBS.H18.18000C336.60-6.40 LBS.H18.18000P0.050.00 
2018-02-28185LBS.H18.18500C331.60-6.40 LBS.H18.18500P0.050.00 
2018-02-28190LBS.H18.19000C326.60-6.40 LBS.H18.19000P0.050.00 
2018-02-28195LBS.H18.19500C321.60-6.40 LBS.H18.19500P0.050.00 
2018-02-28200LBS.H18.20000C316.60-6.40 LBS.H18.20000P0.050.00 
2018-02-28205LBS.H18.20500C311.60-6.40 LBS.H18.20500P0.050.00 
2018-02-28210LBS.H18.21000C306.60-6.40 LBS.H18.21000P0.050.00 
2018-02-28215LBS.H18.21500C301.60-6.40 LBS.H18.21500P0.050.00 
2018-02-28220LBS.H18.22000C296.60-6.40 LBS.H18.22000P0.050.00 
2018-02-28225LBS.H18.22500C291.60-6.40 LBS.H18.22500P0.050.00 
2018-02-28230LBS.H18.23000C286.60-6.40 LBS.H18.23000P0.050.00 
2018-02-28235LBS.H18.23500C281.60-6.40 LBS.H18.23500P0.050.00 
2018-02-28240LBS.H18.24000C276.60-6.40 LBS.H18.24000P0.050.00 
2018-02-28245LBS.H18.24500C271.60-6.40 LBS.H18.24500P0.050.00 
2018-02-28250LBS.H18.25000C266.60-6.40 LBS.H18.25000P0.050.00 
2018-02-28255LBS.H18.25500C261.60-6.40 LBS.H18.25500P0.050.00 
2018-02-28260LBS.H18.26000C256.60-6.40 LBS.H18.26000P0.050.00 
2018-02-28265LBS.H18.26500C251.60-6.40 LBS.H18.26500P0.050.00 
2018-02-28270LBS.H18.27000C246.60-6.40 LBS.H18.27000P0.050.00 
2018-02-28275LBS.H18.27500C241.60-6.40 LBS.H18.27500P0.050.00 
2018-02-28280LBS.H18.28000C236.60-6.40 LBS.H18.28000P0.050.00 
2018-02-28285LBS.H18.28500C231.60-6.40 LBS.H18.28500P0.050.00 
2018-02-28290LBS.H18.29000C226.60-6.40 LBS.H18.29000P0.050.00 
2018-02-28295LBS.H18.29500C221.60-6.40 LBS.H18.29500P0.050.003
2018-02-28300LBS.H18.30000C216.60-6.40 LBS.H18.30000P0.050.003
2018-02-28305LBS.H18.30500C211.60-6.40 LBS.H18.30500P0.050.003
2018-02-28310LBS.H18.31000C206.60-6.40 LBS.H18.31000P0.050.00 
2018-02-28315LBS.H18.31500C201.60-6.40 LBS.H18.31500P0.050.003
2018-02-28320LBS.H18.32000C196.60-6.40 LBS.H18.32000P0.050.00 
2018-02-28325LBS.H18.32500C191.60-6.40 LBS.H18.32500P0.050.00 
2018-02-28330LBS.H18.33000C186.60-6.40 LBS.H18.33000P0.050.001
2018-02-28335LBS.H18.33500C181.60-6.40 LBS.H18.33500P0.050.00 
2018-02-28340LBS.H18.34000C176.60-6.40 LBS.H18.34000P0.050.005
2018-02-28345LBS.H18.34500C171.60-6.40 LBS.H18.34500P0.050.005
2018-02-28350LBS.H18.35000C166.60-6.40 LBS.H18.35000P0.050.0010
2018-02-28355LBS.H18.35500C161.60-6.40 LBS.H18.35500P0.050.0010
2018-02-28360LBS.H18.36000C156.60-6.40 LBS.H18.36000P0.050.0013
2018-02-28365LBS.H18.36500C151.60-6.40 LBS.H18.36500P0.050.0020
2018-02-28370LBS.H18.37000C146.60-6.40 LBS.H18.37000P0.050.0026
2018-02-28375LBS.H18.37500C141.60-6.40 LBS.H18.37500P0.050.0019
2018-02-28380LBS.H18.38000C136.60-6.40 LBS.H18.38000P0.050.0060
2018-02-28385LBS.H18.38500C131.60-6.40 LBS.H18.38500P0.050.002
2018-02-28390LBS.H18.39000C126.60-6.401LBS.H18.39000P0.050.0027
2018-02-28395LBS.H18.39500C121.60-6.40 LBS.H18.39500P0.050.0030
2018-02-28400LBS.H18.40000C116.60-6.403LBS.H18.40000P0.050.0079
2018-02-28405LBS.H18.40500C111.60-6.40 LBS.H18.40500P0.050.0056
2018-02-28410LBS.H18.41000C106.60-6.403LBS.H18.41000P0.050.0067
2018-02-28415LBS.H18.41500C101.60-6.408LBS.H18.41500P0.050.0046
2018-02-28420LBS.H18.42000C96.60-6.40 LBS.H18.42000P0.050.0061
2018-02-28425LBS.H18.42500C91.60-6.402LBS.H18.42500P0.050.0011
2018-02-28430LBS.H18.43000C86.60-6.4031LBS.H18.43000P0.050.00160
2018-02-28435LBS.H18.43500C81.60-6.4034LBS.H18.43500P0.050.0016
2018-02-28440LBS.H18.44000C76.60-6.4075LBS.H18.44000P0.050.0070
2018-02-28445LBS.H18.44500C71.60-6.4031LBS.H18.44500P0.050.006
2018-02-28450LBS.H18.45000C66.60-6.4046LBS.H18.45000P0.050.0035
2018-02-28455LBS.H18.45500C61.60-6.4016LBS.H18.45500P0.050.0013
2018-02-28460LBS.H18.46000C56.60-6.4032LBS.H18.46000P0.050.0053
2018-02-28465LBS.H18.46500C51.60-6.4012LBS.H18.46500P0.050.0050
2018-02-28470LBS.H18.47000C46.60-6.4042LBS.H18.47000P0.050.0051
2018-02-28475LBS.H18.47500C41.60-6.4051LBS.H18.47500P0.050.008
2018-02-28480LBS.H18.48000C36.60-6.4013LBS.H18.48000P0.050.0016
2018-02-28485LBS.H18.48500C31.60-6.4012LBS.H18.48500P0.05-0.0512
2018-02-28490LBS.H18.49000C26.60-6.4024LBS.H18.49000P0.10-0.108
2018-02-28495LBS.H18.49500C21.60-6.501LBS.H18.49500P0.10-0.2012
2018-02-28500LBS.H18.50000C16.60-6.60 LBS.H18.50000P0.20-0.4024
2018-02-28505LBS.H18.50500C11.60-6.804LBS.H18.50500P0.40-0.7030
2018-02-28510LBS.H18.51000C6.60-7.2021LBS.H18.51000P0.50-0.30 
2018-02-28515LBS.H18.51500C1.60-7.90 LBS.H18.51500P3.00+1.50 
2018-02-28520LBS.H18.52000C2.60-3.10 LBS.H18.52000P3.40+0.704
2018-02-28525LBS.H18.52500C0.10-2.80 LBS.H18.52500P8.40+3.5014
2018-02-28530LBS.H18.53000C1.20-1.208LBS.H18.53000P13.40+5.206
2018-02-28535LBS.H18.53500C0.50-0.702LBS.H18.53500P18.40+5.90 
2018-02-28540LBS.H18.54000C0.20-0.301LBS.H18.54000P23.40+6.20 
2018-02-28545LBS.H18.54500C0.10-0.10 LBS.H18.54500P28.40+6.30 
2018-02-28550LBS.H18.55000C0.05-0.0534LBS.H18.55000P33.40+6.40 
2018-02-28555LBS.H18.55500C0.050.00 LBS.H18.55500P38.40+6.40 
2018-02-28560LBS.H18.56000C0.050.00 LBS.H18.56000P43.40+6.40 
2018-02-28565LBS.H18.56500C0.050.00 LBS.H18.56500P48.40+6.40 
2018-02-28570LBS.H18.57000C0.050.00 LBS.H18.57000P53.40+6.40 
2018-02-28575LBS.H18.57500C0.050.00 LBS.H18.57500P58.40+6.40 
2018-02-28580LBS.H18.58000C0.050.00 LBS.H18.58000P63.40+6.40 
2018-02-28585LBS.H18.58500C0.050.00 LBS.H18.58500P68.40+6.40 
2018-02-28590LBS.H18.59000C0.050.00 LBS.H18.59000P73.40+6.40 
2018-02-28595LBS.H18.59500C0.050.00 LBS.H18.59500P78.40+6.40 
2018-02-28600LBS.H18.60000C0.050.00 LBS.H18.60000P83.40+6.40 
2018-02-28605LBS.H18.60500C0.050.00 LBS.H18.60500P88.40+6.40 
2018-02-28610LBS.H18.61000C0.050.00 LBS.H18.61000P93.40+6.40 
2018-02-28615LBS.H18.61500C0.050.00 LBS.H18.61500P98.40+6.40 
2018-02-28620LBS.H18.62000C0.050.00 LBS.H18.62000P103.40+6.40 
2018-02-28625LBS.H18.62500C0.050.00 LBS.H18.62500P108.40+6.40 
2018-02-28630LBS.H18.63000C0.050.00 LBS.H18.63000P113.40+6.40 
2018-02-28635LBS.H18.63500C0.050.00 LBS.H18.63500P118.40+6.40 
2018-02-28640LBS.H18.64000C0.050.00 LBS.H18.64000P123.40+6.40 
2018-02-28645LBS.H18.64500C0.050.00 LBS.H18.64500P128.40+6.40 
2018-02-28650LBS.H18.65000C0.050.00 LBS.H18.65000P133.40+6.40 
2018-02-28655LBS.H18.65500C0.050.00 LBS.H18.65500P138.40+6.40 
2018-02-28660LBS.H18.66000C0.050.00 LBS.H18.66000P143.40+6.40 
2018-02-28665LBS.H18.66500C0.050.00 LBS.H18.66500P148.40+6.40 
2018-02-28670LBS.H18.67000C0.050.00 LBS.H18.67000P153.40+6.40 
2018-02-28675LBS.H18.67500C0.050.00 LBS.H18.67500P158.40+6.40 
2018-02-28680LBS.H18.68000C0.050.00 LBS.H18.68000P163.40+6.40 
2018-02-28685LBS.H18.68500C0.050.00 LBS.H18.68500P168.40+6.40 
2018-02-28690LBS.H18.69000C0.050.00 LBS.H18.69000P173.40+6.40 
2018-02-28695LBS.H18.69500C0.050.00 LBS.H18.69500P178.40+6.40 
2018-02-28700LBS.H18.70000C0.050.00 LBS.H18.70000P183.40+6.40 
2018-02-28705LBS.H18.70500C0.050.00 LBS.H18.70500P188.40+6.40 
2018-02-28710LBS.H18.71000C0.050.00 LBS.H18.71000P193.40+6.40 
2018-02-28715LBS.H18.71500C0.050.00 LBS.H18.71500P198.40+6.40 
2018-02-28720LBS.H18.72000C0.050.00 LBS.H18.72000P203.40+6.40 
2018-02-28725LBS.H18.72500C0.050.00 LBS.H18.72500P208.40+6.40 
2018-02-28730LBS.H18.73000C0.050.00 LBS.H18.73000P213.40+6.40 
2018-02-28735LBS.H18.73500C0.050.00 LBS.H18.73500P218.40+6.40 
2018-02-28740LBS.H18.74000C0.050.00 LBS.H18.74000P223.40+6.40 
2018-02-28745LBS.H18.74500C0.050.00 LBS.H18.74500P228.40+6.40 
2018-02-28750LBS.H18.75000C0.050.00 LBS.H18.75000P233.40+6.40 
2018-02-28755LBS.H18.75500C0.050.00 LBS.H18.75500P238.40+6.40 
2018-02-28760LBS.H18.76000C0.050.00 LBS.H18.76000P243.40+6.40 
2018-02-28765LBS.H18.76500C0.050.00 LBS.H18.76500P248.40+6.40 
2018-02-28770LBS.H18.77000C0.050.00 LBS.H18.77000P253.40+6.40 
2018-02-28775LBS.H18.77500C0.050.00 LBS.H18.77500P258.40+6.40 
2018-02-28780LBS.H18.78000C0.050.00 LBS.H18.78000P263.40+6.40 
2018-02-28785LBS.H18.78500C0.050.00 LBS.H18.78500P268.40+6.40 

© Copyright INO.com, Inc. All Rights Reserved.