S&P 500
2801.31
+3.02 +0.11%
Dow Indu
25019.41
+94.52 +0.38%
Nasdaq
7827.69
+3.77 +0.05%
Crude Oil
69.37
-1.64 -2.32%
Gold
1244.495
+2.195 +0.18%
Euro
1.172025
+0.003825 +0.33%
US Dollar
94.531
-0.146 -0.15%
Weak

Options Chain LUMBER (RANDOM LENGTH) Sep 2018 (E) (CME:LBS.U18.E)

MarketNameOpenHighLowLastChangePctTime
LBS.U18.ELUMBER (RANDOM LENGTH) Sep 2018 (E)527.1529.0517.9520.7-0.1-0.02%set 14:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-31190LBS.U18.19000C330.7+0.6 LBS.U18.19000P0.050.00 
2018-08-31195LBS.U18.19500C325.70+0.60 LBS.U18.19500P0.050.00 
2018-08-31200LBS.U18.20000C320.70+0.60 LBS.U18.20000P0.050.00 
2018-08-31205LBS.U18.20500C315.70+0.60 LBS.U18.20500P0.050.00 
2018-08-31210LBS.U18.21000C310.70+0.60 LBS.U18.21000P0.050.00 
2018-08-31215LBS.U18.21500C305.70+0.60 LBS.U18.21500P0.050.00 
2018-08-31220LBS.U18.22000C300.70+0.60 LBS.U18.22000P0.050.00 
2018-08-31225LBS.U18.22500C295.70+0.60 LBS.U18.22500P0.050.00 
2018-08-31230LBS.U18.23000C290.70+0.60 LBS.U18.23000P0.050.00 
2018-08-31235LBS.U18.23500C285.70+0.60 LBS.U18.23500P0.050.00 
2018-08-31240LBS.U18.24000C280.70+0.60 LBS.U18.24000P0.050.00 
2018-08-31245LBS.U18.24500C275.70+0.60 LBS.U18.24500P0.050.00 
2018-08-31250LBS.U18.25000C270.70+0.60 LBS.U18.25000P0.050.00 
2018-08-31255LBS.U18.25500C265.70+0.60 LBS.U18.25500P0.050.00 
2018-08-31260LBS.U18.26000C260.70+0.60 LBS.U18.26000P0.050.00 
2018-08-31265LBS.U18.26500C255.70+0.60 LBS.U18.26500P0.050.00 
2018-08-31270LBS.U18.27000C250.70+0.60 LBS.U18.27000P0.050.00 
2018-08-31275LBS.U18.27500C245.70+0.60 LBS.U18.27500P0.050.00 
2018-08-31280LBS.U18.28000C240.70+0.60 LBS.U18.28000P0.050.00 
2018-08-31285LBS.U18.28500C235.70+0.60 LBS.U18.28500P0.050.00 
2018-08-31290LBS.U18.29000C230.70+0.60 LBS.U18.29000P0.050.00 
2018-08-31295LBS.U18.29500C225.70+0.60 LBS.U18.29500P0.050.00 
2018-08-31300LBS.U18.30000C220.70+0.60 LBS.U18.30000P0.050.00 
2018-08-31305LBS.U18.30500C215.70+0.60 LBS.U18.30500P0.050.00 
2018-08-31310LBS.U18.31000C210.70+0.60 LBS.U18.31000P0.050.00 
2018-08-31315LBS.U18.31500C205.70+0.60 LBS.U18.31500P0.100.00 
2018-08-31320LBS.U18.32000C200.70+0.60 LBS.U18.32000P0.100.00 
2018-08-31325LBS.U18.32500C195.70+0.60 LBS.U18.32500P0.100.00 
2018-08-31330LBS.U18.33000C190.70+0.60 LBS.U18.33000P0.100.00 
2018-08-31335LBS.U18.33500C185.70+0.60 LBS.U18.33500P0.100.00 
2018-08-31340LBS.U18.34000C180.70+0.60 LBS.U18.34000P0.200.00 
2018-08-31345LBS.U18.34500C175.70+0.60 LBS.U18.34500P0.200.002
2018-08-31350LBS.U18.35000C170.80+0.60 LBS.U18.35000P0.300.001
2018-08-31355LBS.U18.35500C165.80+0.60 LBS.U18.35500P0.300.00 
2018-08-31360LBS.U18.36000C160.90+0.60 LBS.U18.36000P0.400.00 
2018-08-31365LBS.U18.36500C156.00+0.60 LBS.U18.36500P0.500.004
2018-08-31370LBS.U18.37000C151.10+0.60 LBS.U18.37000P0.600.00 
2018-08-31375LBS.U18.37500C146.20+0.60 LBS.U18.37500P0.700.00 
2018-08-31380LBS.U18.38000C141.30+0.50 LBS.U18.38000P0.80-0.1064
2018-08-31385LBS.U18.38500C136.50+0.50 LBS.U18.38500P1.00-0.104
2018-08-31390LBS.U18.39000C131.70+0.502LBS.U18.39000P1.20-0.104
2018-08-31395LBS.U18.39500C126.90+0.50 LBS.U18.39500P1.40-0.10 
2018-08-31400LBS.U18.40000C122.20+0.50 LBS.U18.40000P1.70-0.101
2018-08-31405LBS.U18.40500C117.50+0.50 LBS.U18.40500P2.00-0.10 
2018-08-31410LBS.U18.41000C112.80+0.50 LBS.U18.41000P2.30-0.102
2018-08-31415LBS.U18.41500C108.20+0.50 LBS.U18.41500P2.70-0.10 
2018-08-31420LBS.U18.42000C103.70+0.60 LBS.U18.42000P3.200.001
2018-08-31425LBS.U18.42500C99.20+0.60 LBS.U18.42500P3.700.00 
2018-08-31430LBS.U18.43000C94.70+0.60 LBS.U18.43000P4.200.00 
2018-08-31435LBS.U18.43500C90.30+0.60 LBS.U18.43500P4.800.001
2018-08-31440LBS.U18.44000C86.00+0.60 LBS.U18.44000P5.500.001
2018-08-31445LBS.U18.44500C81.70+0.50 LBS.U18.44500P6.20-0.10 
2018-08-31450LBS.U18.45000C77.60+0.602LBS.U18.45000P7.00-0.108
2018-08-31455LBS.U18.45500C73.50+0.50 LBS.U18.45500P7.90-0.10100
2018-08-31460LBS.U18.46000C69.40+0.40 LBS.U18.46000P8.80-0.2011
2018-08-31465LBS.U18.46500C65.40+0.30 LBS.U18.46500P9.80-0.301
2018-08-31470LBS.U18.47000C61.50+0.30 LBS.U18.47000P10.90-0.3018
2018-08-31475LBS.U18.47500C57.70+0.205LBS.U18.47500P12.10-0.404
2018-08-31480LBS.U18.48000C54.00+0.105LBS.U18.48000P13.40-0.502
2018-08-31485LBS.U18.48500C50.30-0.105LBS.U18.48500P14.70-0.704
2018-08-31490LBS.U18.49000C46.80-0.2010LBS.U18.49000P16.20-0.8027
2018-08-31495LBS.U18.49500C43.40-0.30 LBS.U18.49500P17.80-0.90 
2018-08-31500LBS.U18.50000C40.20-0.40 LBS.U18.50000P19.50-1.0083
2018-08-31505LBS.U18.50500C37.00-0.60 LBS.U18.50500P21.30-1.201
2018-08-31510LBS.U18.51000C34.00-0.70 LBS.U18.51000P23.30-1.3080
2018-08-31515LBS.U18.51500C31.20-0.70 LBS.U18.51500P25.50-1.3012
2018-08-31520LBS.U18.52000C28.50-0.80 LBS.U18.52000P27.80-1.4020
2018-08-31525LBS.U18.52500C26.00-0.806LBS.U18.52500P30.30-1.4011
2018-08-31530LBS.U18.53000C23.70-0.702LBS.U18.53000P33.00-1.3020
2018-08-31535LBS.U18.53500C21.50-0.606LBS.U18.53500P35.80-1.2012
2018-08-31540LBS.U18.54000C19.50-2.404LBS.U18.54000P38.80-1.005
2018-08-31545LBS.U18.54500C17.60-0.30 LBS.U18.54500P41.80-0.9012
2018-08-31550LBS.U18.55000C15.80-0.3014LBS.U18.55000P45.00-0.9011
2018-08-31555LBS.U18.55500C14.20-0.10 LBS.U18.55500P48.40-0.708
2018-08-31560LBS.U18.56000C12.60-0.101LBS.U18.56000P51.80-0.701
2018-08-31565LBS.U18.56500C11.10-0.101LBS.U18.56500P55.30-0.70 
2018-08-31570LBS.U18.57000C9.800.0023LBS.U18.57000P59.00-0.608
2018-08-31575LBS.U18.57500C8.60+0.1025LBS.U18.57500P62.80-0.501
2018-08-31580LBS.U18.58000C7.50+0.1035LBS.U18.58000P66.70-0.5016
2018-08-31585LBS.U18.58500C6.50+0.1042LBS.U18.58500P70.70-0.501
2018-08-31590LBS.U18.59000C5.60+0.1018LBS.U18.59000P74.80-0.50 
2018-08-31595LBS.U18.59500C4.80+0.1010LBS.U18.59500P78.90-0.50 
2018-08-31600LBS.U18.60000C4.100.0034LBS.U18.60000P83.20-0.603
2018-08-31605LBS.U18.60500C3.500.0028LBS.U18.60500P87.60-0.60 
2018-08-31610LBS.U18.61000C3.000.007LBS.U18.61000P92.10-0.60 
2018-08-31615LBS.U18.61500C2.600.0013LBS.U18.61500P96.70-0.60 
2018-08-31620LBS.U18.62000C2.300.0040LBS.U18.62000P101.40-0.60 
2018-08-31625LBS.U18.62500C2.000.0012LBS.U18.62500P106.10-0.60 
2018-08-31630LBS.U18.63000C1.700.0040LBS.U18.63000P110.80-0.60 
2018-08-31635LBS.U18.63500C1.500.004LBS.U18.63500P115.60-0.60 
2018-08-31640LBS.U18.64000C1.300.0010LBS.U18.64000P120.40-0.60 
2018-08-31645LBS.U18.64500C1.100.008LBS.U18.64500P125.20-0.60 
2018-08-31650LBS.U18.65000C1.000.0023LBS.U18.65000P130.10-0.60 
2018-08-31655LBS.U18.65500C0.900.0010LBS.U18.65500P135.00-0.602
2018-08-31660LBS.U18.66000C0.800.00 LBS.U18.66000P139.90-0.60 
2018-08-31665LBS.U18.66500C0.700.0021LBS.U18.66500P144.80-0.60 
2018-08-31670LBS.U18.67000C0.600.004LBS.U18.67000P149.70-0.60 
2018-08-31675LBS.U18.67500C0.60+0.10 LBS.U18.67500P154.70-0.50 
2018-08-31680LBS.U18.68000C0.500.00 LBS.U18.68000P159.60-0.60 
2018-08-31685LBS.U18.68500C0.400.00 LBS.U18.68500P164.50-0.60 
2018-08-31690LBS.U18.69000C0.40+0.1010LBS.U18.69000P169.50-0.50 
2018-08-31695LBS.U18.69500C0.300.00 LBS.U18.69500P174.40-0.60 
2018-08-31700LBS.U18.70000C0.300.008LBS.U18.70000P179.40-0.60 
2018-08-31705LBS.U18.70500C0.30+0.10 LBS.U18.70500P184.40-0.50 
2018-08-31710LBS.U18.71000C0.200.00 LBS.U18.71000P189.30-0.60 
2018-08-31715LBS.U18.71500C0.200.005LBS.U18.71500P194.30-0.60 
2018-08-31720LBS.U18.72000C0.200.00 LBS.U18.72000P199.30-0.60 
2018-08-31725LBS.U18.72500C0.20+0.10 LBS.U18.72500P204.30-0.60 
2018-08-31730LBS.U18.73000C0.20+0.10 LBS.U18.73000P209.30-0.60 
2018-08-31735LBS.U18.73500C0.100.00 LBS.U18.73500P214.30-0.60 
2018-08-31740LBS.U18.74000C0.100.00 LBS.U18.74000P219.30-0.60 
2018-08-31745LBS.U18.74500C0.100.00 LBS.U18.74500P224.30-0.60 
2018-08-31750LBS.U18.75000C0.100.00 LBS.U18.75000P229.30-0.60 
2018-08-31755LBS.U18.75500C0.100.00 LBS.U18.75500P234.30-0.60 
2018-08-31760LBS.U18.76000C0.100.00 LBS.U18.76000P239.30-0.60 
2018-08-31765LBS.U18.76500C0.10+0.05 LBS.U18.76500P244.30-0.60 
2018-08-31770LBS.U18.77000C0.10+0.05 LBS.U18.77000P249.30-0.60 
2018-08-31775LBS.U18.77500C0.10+0.05 LBS.U18.77500P254.30-0.60 
2018-08-31780LBS.U18.78000C0.10+0.05 LBS.U18.78000P259.30-0.60 
2018-08-31785LBS.U18.78500C0.050.00 LBS.U18.78500P264.30-0.60 
2018-08-31790LBS.U18.79000C0.050.00 LBS.U18.79000P269.30-0.60 
2018-08-31795LBS.U18.79500C0.050.00 LBS.U18.79500P274.30-0.60 
2018-08-31800LBS.U18.80000C0.050.00 LBS.U18.80000P279.30-0.60 
2018-08-31805LBS.U18.80500C0.050.00 LBS.U18.80500P284.30-0.60 
2018-08-31810LBS.U18.81000C0.050.00 LBS.U18.81000P289.30-0.60 
2018-08-31815LBS.U18.81500C0.050.00 LBS.U18.81500P294.30-0.60 
2018-08-31820LBS.U18.82000C0.050.00 LBS.U18.82000P299.30-0.60 
2018-08-31825LBS.U18.82500C0.050.00 LBS.U18.82500P304.30-0.60 
2018-08-31830LBS.U18.83000C0.050.00 LBS.U18.83000P309.30-0.60 
2018-08-31835LBS.U18.83500C0.050.00 LBS.U18.83500P314.30-0.60 
2018-08-31840LBS.U18.84000C0.050.00 LBS.U18.84000P319.30-0.60 
2018-08-31845LBS.U18.84500C0.050.00 LBS.U18.84500P324.30-0.60 
2018-08-31850LBS.U18.85000C0.050.00 LBS.U18.85000P329.30-0.60 
2018-08-31855LBS.U18.85500C0.050.00 LBS.U18.85500P334.30-0.60 
2018-08-31860LBS.U18.86000C0.050.00 LBS.U18.86000P339.30-0.60 
2018-08-31865LBS.U18.86500C0.050.00 LBS.U18.86500P344.30-0.60 
2018-08-31870LBS.U18.87000C0.050.00 LBS.U18.87000P349.30-0.60 
2018-08-31875LBS.U18.87500C0.050.00 LBS.U18.87500P354.30-0.60 
2018-08-31880LBS.U18.88000C0.050.00 LBS.U18.88000P359.30-0.60 
2018-08-31885LBS.U18.88500C0.050.00 LBS.U18.88500P364.30-0.60 
2018-08-31890LBS.U18.89000C0.050.00 LBS.U18.89000P369.30-0.60 
2018-08-31895LBS.U18.89500C0.050.00 LBS.U18.89500P374.30-0.60 
2018-08-31900LBS.U18.90000C0.050.00 LBS.U18.90000P379.30-0.60 
2018-08-31905LBS.U18.90500C0.050.00 LBS.U18.90500P384.30-0.60 
2018-08-31910LBS.U18.91000C0.050.00 LBS.U18.91000P389.30-0.60 
2018-08-31915LBS.U18.91500C0.050.00 LBS.U18.91500P394.30-0.60 
2018-08-31920LBS.U18.92000C0.050.00 LBS.U18.92000P399.30-0.60 
2018-08-31925LBS.U18.92500C0.050.00 LBS.U18.92500P404.30-0.60 
2018-08-31930LBS.U18.93000C0.050.00 LBS.U18.93000P409.30-0.60 
2018-08-31935LBS.U18.93500C0.050.00 LBS.U18.93500P414.30-0.60 

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