Farm Futures
   Search Site:  Search Site Friday, May 24, 2013 | Bookmark This Site   
Skip Navigation Links
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month: 
Futures Data:
ContractLastChangeHighLowOpenLast Trade
LBN13 (Jul 13 Lumber)297.40s -5.90300.00294.00296.5012:49 PM Last Trade: 05/24/2013 12:49 PM
Expiration Date: Jun 28, 2013
Days to Expiration: 35
StrikeLastChangeOpenHighLowPrevPremium
200P0.00s+N/A    0.00
200C97.40s+N/A    4,870.00
205C92.40s-5.90   98.304,620.00
205P0.00s+0.00   0.000.00
210P0.00s+0.00   0.000.00
210C87.40s-5.90   93.304,370.00
215C82.40s-5.90   88.304,120.00
215P0.00s+0.00   0.000.00
220C77.40s-5.90   83.303,870.00
220P0.00s+0.00   0.000.00
225C72.40s-5.90   78.303,620.00
225P0.00s+0.00   0.000.00
230P0.10s+0.00   0.105.00
230C67.50s-5.90   73.403,375.00
235P0.20s+0.00   0.2010.00
235C62.60s-5.90   68.503,130.00
240P0.30s+0.00   0.3015.00
240C57.70s-5.90   63.602,885.00
245C52.80s-5.90   58.702,640.00
245P0.40s+0.00   0.4020.00
250C48.10s-5.70   53.802,405.00
250P0.70s+0.20   0.5035.00
255C43.40s-5.60   49.002,170.00
255P1.00s+0.30   0.7050.00
260C38.90s-5.30   44.201,945.00
260P1.50s+0.60   0.9075.00
265C34.50s-5.10   39.601,725.00
265P2.10s+0.80   1.30105.00
270C30.30s-4.80   35.101,515.00
270P2.90s+1.10   1.80145.00
275P3.90s+1.40   2.50195.00
275C26.30s-4.50   30.801,315.00
280C22.50s-4.20   26.701,125.00
280P5.10s+1.70   3.40255.00
285C18.90s-3.90   22.80945.00
285P6.50s+2.00   4.50325.00
290C15.70s-3.50   19.20785.00
290P8.30s+2.40   5.90415.00
295P10.40s+2.90   7.50520.00
295C12.80s-3.00   15.80640.00
300C10.20s-2.60   12.80510.00
300P12.80s+3.30   9.50640.00
305P15.60s+3.70   11.90780.00
305C8.00s-2.20   10.20400.00
310P18.70s+4.00   14.70935.00
310C6.10s-1.90   8.00305.00
315P22.40s+4.50   17.901,120.00
315C4.80s-1.40   6.20240.00
320P26.40s+4.90   21.501,320.00
320C3.80s-1.00   4.80190.00
325C3.00s-0.70   3.70150.00
325P30.60s+5.20   25.401,530.00
330P35.00s+5.50   29.501,750.00
330C2.40s-0.40   2.80120.00
335C1.90s-0.20   2.1095.00
335P39.50s+5.70   33.801,975.00
340C1.50s-0.10   1.6075.00
340P44.10s+5.80   38.302,205.00
345C1.10s-0.10   1.2055.00
345P48.70s+5.80   42.902,435.00
350C0.90s+0.00   0.9045.00
350P53.50s+5.90   47.602,675.00
355P58.30s+5.90   52.402,915.00
355C0.70s+0.00   0.7035.00
360C0.50s+0.00   0.5025.00
360P63.10s+5.90   57.203,155.00
365P67.90s+5.80   62.103,395.00
365C0.40s+0.00   0.4020.00
370P72.80s+5.80   67.003,640.00
370C0.30s+0.00   0.3015.00
375C0.20s+0.00   0.2010.00
375P77.70s+5.80   71.903,885.00
380C0.20s+0.10   0.1010.00
380P82.70s+5.90   76.804,135.00
385C0.20s+0.10   0.1010.00
385P87.70s+5.90   81.804,385.00
390C0.10s+0.10   0.005.00
390P92.60s+5.90   86.704,630.00
395P97.60s+5.90   91.704,880.00
395C0.10s+0.10   0.005.00
400C0.00s+0.00   0.000.00
400P102.60s+5.90   96.705,130.00
405C0.00s+0.00   0.000.00
405P107.60s+5.90   101.705,380.00
410C0.00s+0.00   0.000.00
410P112.60s+5.90   106.705,630.00
415P117.60s+5.90   111.705,880.00
415C0.00s+0.00   0.000.00
420P122.60s+5.90   116.706,130.00
420C0.00s+0.00   0.000.00
425C0.00s+0.00   0.000.00
425P127.60s+5.90   121.706,380.00
430C0.00s+0.00   0.000.00
430P132.60s+5.90   126.706,630.00
435C0.00s+0.00   0.000.00
435P137.60s+5.90   131.706,880.00
440C0.00s+0.00   0.000.00
440P142.60s+5.90   136.707,130.00
445C0.00s+0.00   0.000.00
445P147.60s+5.90   141.707,380.00
450C0.00s+0.00   0.000.00
450P152.60s+5.90   146.707,630.00
455P157.60s+5.90   151.707,880.00
455C0.00s+0.00   0.000.00
460C0.00s+0.00   0.000.00
460P162.60s+5.90   156.708,130.00
465C0.00s+0.00   0.000.00
465P167.60s+5.90   161.708,380.00
470P172.60s+5.90   166.708,630.00
470C0.00s+0.00   0.000.00
475C0.00s+0.00   0.000.00
475P177.60s+5.90   171.708,880.00
480P182.60s+5.90   176.709,130.00
480C0.00s+0.00   0.000.00
485P187.60s+5.90   181.709,380.00
485C0.00s+0.00   0.000.00
490P192.60s+5.90   186.709,630.00
490C0.00s+0.00   0.000.00
495P197.60s+5.90   191.709,880.00
495C0.00s+0.00   0.000.00
500P202.60s+5.90   196.7010,130.00
500C0.00s+0.00   0.000.00
505P207.60s+5.90   201.7010,380.00
505C0.00s+0.00   0.000.00
510P212.60s+5.90   206.7010,630.00
510C0.00s+0.00   0.000.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.