Lumber Jan '20

(CME: LSF20)
+4.60 (+1.15%)
as of Dec 5, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
245.30s 1.00 26,983.00 160.00 0.01s 0.00 1.10
240.30s 1.00 26,433.00 165.00 0.01s 0.00 1.10
235.30s 1.00 25,883.00 170.00 0.01s 0.00 1.10
230.30s 1.00 25,333.00 175.00 0.01s 0.00 1.10
225.30s 1.00 24,783.00 180.00 0.01s 0.00 1.10
220.30s 1.00 24,233.00 185.00 0.01s 0.00 1.10
215.30s 1.00 23,683.00 190.00 0.01s 0.00 1.10
210.30s 1.00 23,133.00 195.00 0.01s 0.00 1.10
205.30s 1.00 22,583.00 200.00 0.01s -0.00 1.10
200.30s 1.00 22,033.00 205.00 0.01s -0.00 1.10
195.30s 1.00 21,483.00 210.00 0.01s -0.00 1.10
190.30s 1.00 20,933.00 215.00 0.01s -0.00 1.10
185.30s 1.00 20,383.00 220.00 0.01s -0.00 1.10
180.30s 1.00 19,833.00 225.00 0.01s -0.00 1.10
175.30s 1.00 19,283.00 230.00 0.01s -0.00 1.10
170.30s 1.00 18,733.00 235.00 0.01s -0.00 1.10
165.30s 1.00 18,183.00 240.00 0.01s -0.00 1.10
160.30s 1.00 17,633.00 245.00 0.01s -0.00 1.10
155.30s 1.00 17,083.00 250.00 0.01s -0.00 1.10
150.30s 1.00 16,533.00 255.00 0.01s -0.00 1.10
145.30s 1.00 15,983.00 260.00 0.01s -0.00 1.10
140.30s 1.00 15,433.00 265.00 0.01s -0.00 1.10
135.30s 1.00 14,883.00 270.00 0.01s -0.00 1.10
130.30s 1.00 14,333.00 275.00 0.01s -0.00 1.10
125.30s 1.00 13,783.00 280.00 0.01s -0.00 1.10
120.30s 1.00 13,233.00 285.00 0.01s -0.00 1.10
115.30s 1.00 12,683.00 290.00 0.01s -0.00 1.10
110.30s 1.00 12,133.00 295.00 0.01s -0.00 1.10
105.30s 1.00 11,583.00 300.00 0.01s -0.00 1.10
100.30s 1.00 11,033.00 305.00 0.01s -0.00 1.10
95.30s 1.00 10,483.00 310.00 0.01s -0.00 1.10
90.30s 1.00 9,933.00 315.00 0.01s -0.00 1.10
85.30s 1.00 9,383.00 320.00 0.01s -0.00 1.10
80.30s 0.99 8,833.00 325.00 0.01s -0.01 1.10
75.30s 0.99 8,283.00 330.00 0.10s -0.01 11.00
70.30s 0.98 7,733.00 335.00 0.10s -0.02 11.00
65.40s 0.98 7,194.00 340.00 0.10s -0.02 11.00
60.50s 0.96 6,655.00 345.00 0.20s -0.04 22.00
55.60s 0.95 6,116.00 350.00 0.30s -0.05 33.00
50.70s 0.93 5,577.00 355.00 0.50s -0.07 55.00
45.90s 0.90 5,049.00 360.00 0.70s -0.10 77.00
41.20s 0.87 4,532.00 365.00 1.00s -0.13 110.00
36.70s 0.84 4,037.00 370.00 1.40s -0.16 154.00
32.20s 0.79 3,542.00 375.00 2.00s -0.20 220.00
28.00s 0.75 3,080.00 380.00 2.70s -0.25 297.00
23.90s 0.70 2,629.00 385.00 3.60s -0.30 396.00
20.20s 0.64 2,222.00 390.00 4.90s -0.36 539.00
16.80s 0.58 1,848.00 395.00 6.50s -0.42 715.00
13.80s 0.52 1,518.00 400.00 8.50s -0.47 935.00
11.20s 0.47 1,232.00 405.00 10.90s -0.53 1,199.00
9.00s 0.41 990.00 410.00 13.70s -0.59 1,507.00
7.30s 0.35 803.00 415.00 16.90s -0.64 1,859.00
5.80s 0.30 638.00 420.00 20.50s -0.70 2,255.00
4.70s 0.26 517.00 425.00 24.40s -0.74 2,684.00
3.80s 0.21 418.00 430.00 28.40s -0.78 3,124.00
3.00s 0.18 330.00 435.00 32.70s -0.82 3,597.00
2.40s 0.14 264.00 440.00 37.10s -0.85 4,081.00
1.90s 0.12 209.00 445.00 41.60s -0.88 4,576.00
1.60s 0.09 176.00 450.00 46.20s -0.91 5,082.00
1.30s 0.07 143.00 455.00 50.90s -0.93 5,599.00
1.00s 0.06 110.00 460.00 55.70s -0.94 6,127.00
0.80s 0.04 88.00 465.00 60.50s -0.96 6,655.00
0.70s 0.03 77.00 470.00 65.30s -0.97 7,183.00
0.60s 0.02 66.00 475.00 70.20s -0.97 7,722.00
0.50s 0.02 55.00 480.00 75.10s -0.98 8,261.00
0.40s 0.01 44.00 485.00 80.00s -0.99 8,800.00
0.30s 0.01 33.00 490.00 85.00s -0.99 9,350.00
0.30s 0.01 33.00 495.00 89.90s -0.99 9,889.00
0.20s 0.01 22.00 500.00 94.90s -0.99 10,439.00
0.20s 0.00 22.00 505.00 99.80s -1.00 10,978.00
0.20s 0.00 22.00 510.00 104.80s -1.00 11,528.00
0.10s 0.00 11.00 515.00 109.80s -1.00 12,078.00
0.10s 0.00 11.00 520.00 114.80s -1.00 12,628.00
0.10s 0.00 11.00 525.00 119.70s -1.00 13,167.00
0.10s 0.00 11.00 530.00 124.70s -1.00 13,717.00
0.10s 0.00 11.00 535.00 129.70s -1.00 14,267.00
0.10s 0.00 11.00 540.00 134.70s -1.00 14,817.00
0.10s 0.00 11.00 545.00 139.70s -1.00 15,367.00
0.01s 0.00 1.10 550.00 144.70s -1.00 15,917.00
0.01s 0.00 1.10 555.00 149.70s -1.00 16,467.00
0.01s 0.00 1.10 560.00 154.70s -1.00 17,017.00
0.01s 0.00 1.10 565.00 159.70s -1.00 17,567.00
0.01s 0.00 1.10 570.00 164.70s -1.00 18,117.00
0.01s 0.00 1.10 575.00 169.70s -1.00 18,667.00
0.01s 0.00 1.10 580.00 174.70s -1.00 19,217.00
0.01s 0.00 1.10 585.00 179.70s -1.00 19,767.00
0.01s 0.00 1.10 590.00 184.70s -1.00 20,317.00
0.01s 0.00 1.10 595.00 189.70s -1.00 20,867.00
0.01s 0.00 1.10 600.00 194.70s -1.00 21,417.00
0.01s 0.00 1.10 605.00 199.70s -1.00 21,967.00
0.01s 0.00 1.10 610.00 204.70s -1.00 22,517.00
0.01s 0.00 1.10 615.00 209.70s -1.00 23,067.00
0.01s 0.00 1.10 620.00 214.70s -1.00 23,617.00
0.01s 0.00 1.10 625.00 219.70s -1.00 24,167.00
0.01s 0.00 1.10 630.00 224.70s -1.00 24,717.00
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.