Symbol Overview

United States|Canada

English|French

Lumber Physical Jul '24

(CME: LBN24)

Add to Portfolio

-10.50 (-2.03%)
as of May 31, 2024

$507.50s

Type

Options Quotes for Lumber Physical

Calls			Strike	Puts
Close	Delta	Premium	Strike	Close	Delta	Premium
247.50s	1.00	6,806.25	260.00	0.05s	0.00	1.38
237.50s	1.00	6,531.25	270.00	0.05s	0.00	1.38
227.50s	1.00	6,256.25	280.00	0.05s	0.00	1.38
217.50s	1.00	5,981.25	290.00	0.05s	0.00	1.38
207.50s	0.98	5,706.25	300.00	0.05s	0.00	1.38
197.50s	0.98	5,431.25	310.00	0.05s	0.00	1.38
187.50s	0.98	5,156.25	320.00	0.05s	0.00	1.38
177.50s	0.98	4,881.25	330.00	0.05s	0.00	1.38
167.50s	0.98	4,606.25	340.00	0.05s	0.00	1.38
157.50s	0.98	4,331.25	350.00	0.05s	0.00	1.38
147.50s	0.98	4,056.25	360.00	0.05s	0.00	1.38
137.50s	0.98	3,781.25	370.00	0.05s	0.00	1.38
127.50s	0.98	3,506.25	380.00	0.05s	0.00	1.38
117.50s	0.98	3,231.25	390.00	0.05s	0.00	1.38
107.50s	0.98	2,956.25	400.00	0.05s	0.00	1.38
97.50s	0.98	2,681.25	410.00	0.05s	0.00	1.38
87.50s	0.98	2,406.25	420.00	0.05s	0.00	1.38
77.50s	0.98	2,131.25	430.00	0.05s	0.00	1.38
67.50s	0.98	1,856.25	440.00	0.10s	-0.01	2.75
57.70s	0.96	1,586.75	450.00	0.30s	-0.02	8.25
48.10s	0.94	1,322.75	460.00	0.70s	-0.05	19.25
38.90s	0.89	1,069.75	470.00	1.50s	-0.10	41.25
30.20s	0.83	830.50	480.00	2.80s	-0.17	77.00
22.40s	0.73	616.00	490.00	5.00s	-0.27	137.50
15.70s	0.61	431.75	500.00	8.30s	-0.39	228.25
10.40s	0.48	286.00	510.00	12.90s	-0.52	354.75
6.50s	0.34	178.75	520.00	18.90s	-0.65	519.75
3.80s	0.23	104.50	530.00	26.20s	-0.76	720.50
2.10s	0.14	57.75	540.00	34.50s	-0.85	948.75
1.10s	0.08	30.25	550.00	43.50s	-0.91	1,196.25
0.60s	0.05	16.50	560.00	53.00s	-0.94	1,457.50
0.40s	0.03	11.00	570.00	62.70s	-0.96	1,724.25
0.20s	0.02	5.50	580.00	72.60s	-0.97	1,996.50
0.10s	0.01	2.75	590.00	82.50s	-0.97	2,268.75
0.10s	0.01	2.75	600.00	92.50s	-0.97	2,543.75
0.05s	0.00	1.38	610.00	102.50s	-0.97	2,818.75
0.05s	0.00	1.38	620.00	112.50s	-0.97	3,093.75
0.05s	0.00	1.38	630.00	122.50s	-0.97	3,368.75
0.05s	0.00	1.38	640.00	132.50s	-0.97	3,643.75
0.05s	0.00	1.38	650.00	142.50s	-0.97	3,918.75
0.05s	0.00	1.38	660.00	152.50s	-0.97	4,193.75
0.05s	0.00	1.38	670.00	162.50s	-0.97	4,468.75
0.05s	0.00	1.38	680.00	172.50s	-0.97	4,743.75
0.05s	0.00	1.38	690.00	182.50s	-0.97	5,018.75
0.05s	0.00	1.38	700.00	192.50s	-0.97	5,293.75
0.05s	0.00	1.38	710.00	202.50s	-0.97	5,568.75
0.05s	0.00	1.38	720.00	212.50s	-0.97	5,843.75
0.05s	0.00	1.38	730.00	222.50s	-0.97	6,118.75
0.05s	0.00	1.38	740.00	232.50s	-0.97	6,393.75
0.05s	0.00	1.38	750.00	242.50s	-0.97	6,668.75
0.05s	0.00	1.38	760.00	252.50s	-0.97	6,943.75
0.05s	0.00	1.38	770.00	262.50s	-0.97	7,218.75
0.05s	0.00	1.38	780.00	272.50s	-0.97	7,493.75
0.05s	0.00	1.38	790.00	282.50s	-0.97	7,768.75
0.05s	0.00	1.38	800.00	292.50s	-0.97	8,043.75
0.05s	0.00	1.38	810.00	302.50s	-0.97	8,318.75
0.05s	0.00	1.38	820.00	312.50s	-0.97	8,593.75
0.05s	0.00	1.38	830.00	322.50s	-0.97	8,868.75
0.05s	0.00	1.38	840.00	332.50s	-0.97	9,143.75
0.05s	0.00	1.38	850.00	342.50s	-0.97	9,418.75
0.05s	0.00	1.38	860.00	352.50s	-0.97	9,693.75
0.05s	0.00	1.38	870.00	362.50s	-0.96	9,968.75
0.05s	0.00	1.38	880.00	372.50s	-0.96	10,243.75
0.05s	0.00	1.38	890.00	382.50s	-1.00	10,518.75
0.05s	0.00	1.38	900.00	392.50s	-1.00	10,793.75
0.05s	0.00	1.38	910.00	402.50s	-1.00	11,068.75
0.05s	0.00	1.38	920.00	412.50s	-1.00	11,343.75
0.05s	0.00	1.38	930.00	422.50s	-1.00	11,618.75
0.05s	0.00	1.38	940.00	432.50s	-1.00	11,893.75

Strike	Open	High	Low	Current	Change	Open Interest	Prem ($)	Time
260.00C	0.00	247.50	247.50	247.50s	-10.50	-	6,806.25	05/31/24
260.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
270.00C	0.00	237.50	237.50	237.50s	-10.50	-	6,531.25	05/31/24
270.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
280.00C	0.00	227.50	227.50	227.50s	-10.50	-	6,256.25	05/31/24
280.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
290.00C	0.00	217.50	217.50	217.50s	-10.50	-	5,981.25	05/31/24
290.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
300.00C	0.00	207.50	207.50	207.50s	-10.50	-	5,706.25	05/31/24
300.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
310.00C	0.00	197.50	197.50	197.50s	-10.50	-	5,431.25	05/31/24
310.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
320.00C	0.00	187.50	187.50	187.50s	-10.50	-	5,156.25	05/31/24
320.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
330.00C	0.00	177.50	177.50	177.50s	-10.50	-	4,881.25	05/31/24
330.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
340.00C	0.00	167.50	167.50	167.50s	-10.50	-	4,606.25	05/31/24
340.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
350.00C	0.00	157.50	157.50	157.50s	-10.50	-	4,331.25	05/31/24
350.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
360.00C	0.00	147.50	147.50	147.50s	-10.50	-	4,056.25	05/31/24
360.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
370.00C	0.00	137.50	137.50	137.50s	-10.50	-	3,781.25	05/31/24
370.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
380.00C	0.00	127.50	127.50	127.50s	-10.50	-	3,506.25	05/31/24
380.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
390.00C	0.00	117.50	117.50	117.50s	-10.50	-	3,231.25	05/31/24
390.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
400.00C	0.00	107.50	107.50	107.50s	-10.50	-	2,956.25	05/31/24
400.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
410.00C	0.00	97.50	97.50	97.50s	-10.50	-	2,681.25	05/31/24
410.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
420.00C	0.00	87.50	87.50	87.50s	-10.50	-	2,406.25	05/31/24
420.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
430.00C	0.00	77.50	77.50	77.50s	-10.50	-	2,131.25	05/31/24
430.00P	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
440.00C	0.00	67.50	67.50	67.50s	-10.50	-	1,856.25	05/31/24
440.00P	0.00	0.10	0.10	0.10s	+0.05	-	2.75	05/31/24
450.00C	0.00	57.70	57.70	57.70s	-10.30	-	1,586.75	05/31/24
450.00P	0.00	0.30	0.30	0.30s	+0.25	-	8.25	05/31/24
460.00C	0.00	48.10	48.10	48.10s	-9.90	-	1,322.75	05/31/24
460.00P	0.00	0.70	0.70	0.70s	+0.60	-	19.25	05/31/24
470.00C	0.00	38.90	38.90	38.90s	-9.30	-	1,069.75	05/31/24
470.00P	0.00	1.50	1.50	1.50s	+1.20	-	41.25	05/31/24
480.00C	0.00	30.20	30.20	30.20s	-8.40	-	830.50	05/31/24
480.00P	0.00	2.80	2.80	2.80s	+2.10	-	77.00	05/31/24
490.00C	0.00	22.40	22.40	22.40s	-7.00	-	616.00	05/31/24
490.00P	1.70	5.00	1.70	5.00s	+3.50	5	137.50	05/31/24
500.00C	0.00	15.70	15.70	15.70s	-5.40	-	431.75	05/31/24
500.00P	3.20	8.30	3.20	8.30s	+5.10	30	228.25	05/31/24
510.00C	0.00	10.40	10.40	10.40s	-3.70	-	286.00	05/31/24
510.00P	0.00	12.90	12.90	12.90s	+6.80	156	354.75	05/31/24
520.00C	0.00	6.50	6.50	6.50s	-2.20	-	178.75	05/31/24
520.00P	0.00	18.90	18.90	18.90s	+8.20	54	519.75	05/31/24
530.00C	4.00	4.00	3.50	3.80s	-1.10	2	104.50	05/31/24
530.00P	0.00	26.20	26.20	26.20s	+9.40	40	720.50	05/31/24
540.00C	2.30	2.30	2.00	2.10s	-0.40	90	57.75	05/31/24
540.00P	0.00	34.50	34.50	34.50s	+10.10	26	948.75	05/31/24
550.00C	0.00	1.10	1.10	1.10s	-0.20	10	30.25	05/31/24
550.00P	0.00	43.50	43.50	43.50s	+10.30	20	1,196.25	05/31/24
560.00C	0.50	0.60	0.50	0.60s	unch	1	16.50	05/31/24
560.00P	0.00	53.00	53.00	53.00s	+10.50	20	1,457.50	05/31/24
570.00C	0.00	0.40	0.40	0.40s	+0.10	33	11.00	05/31/24
570.00P	0.00	62.70	62.70	62.70s	+10.50	-	1,724.25	05/31/24
580.00C	0.00	0.20	0.20	0.20s	unch	-	5.50	05/31/24
580.00P	0.00	72.60	72.60	72.60s	+10.60	-	1,996.50	05/31/24
590.00C	0.00	0.10	0.10	0.10s	unch	-	2.75	05/31/24
590.00P	0.00	82.50	82.50	82.50s	+10.50	-	2,268.75	05/31/24
600.00C	0.00	0.10	0.10	0.10s	+0.05	4	2.75	05/31/24
600.00P	0.00	92.50	92.50	92.50s	+10.50	-	2,543.75	05/31/24
610.00C	0.00	0.05	0.05	0.05s	unch	6	1.38	05/31/24
610.00P	0.00	102.50	102.50	102.50s	+10.50	-	2,818.75	05/31/24
620.00C	0.00	0.05	0.05	0.05s	unch	4	1.38	05/31/24
620.00P	0.00	112.50	112.50	112.50s	+10.50	-	3,093.75	05/31/24
630.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
630.00P	0.00	122.50	122.50	122.50s	+10.50	-	3,368.75	05/31/24
640.00C	0.00	0.05	0.05	0.05s	unch	1	1.38	05/31/24
640.00P	0.00	132.50	132.50	132.50s	+10.50	-	3,643.75	05/31/24
650.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
650.00P	0.00	142.50	142.50	142.50s	+10.50	-	3,918.75	05/31/24
660.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
660.00P	0.00	152.50	152.50	152.50s	+10.50	-	4,193.75	05/31/24
670.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
670.00P	0.00	162.50	162.50	162.50s	+10.50	-	4,468.75	05/31/24
680.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
680.00P	0.00	172.50	172.50	172.50s	+10.50	-	4,743.75	05/31/24
690.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
690.00P	0.00	182.50	182.50	182.50s	+10.50	-	5,018.75	05/31/24
700.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
700.00P	0.00	192.50	192.50	192.50s	+10.50	-	5,293.75	05/31/24
710.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
710.00P	0.00	202.50	202.50	202.50s	+10.50	-	5,568.75	05/31/24
720.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
720.00P	0.00	212.50	212.50	212.50s	+10.50	-	5,843.75	05/31/24
730.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
730.00P	0.00	222.50	222.50	222.50s	+10.50	-	6,118.75	05/31/24
740.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
740.00P	0.00	232.50	232.50	232.50s	+10.50	-	6,393.75	05/31/24
750.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
750.00P	0.00	242.50	242.50	242.50s	+10.50	-	6,668.75	05/31/24
760.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
760.00P	0.00	252.50	252.50	252.50s	+10.50	-	6,943.75	05/31/24
770.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
770.00P	0.00	262.50	262.50	262.50s	+10.50	-	7,218.75	05/31/24
780.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
780.00P	0.00	272.50	272.50	272.50s	+10.50	-	7,493.75	05/31/24
790.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
790.00P	0.00	282.50	282.50	282.50s	+10.50	-	7,768.75	05/31/24
800.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
800.00P	0.00	292.50	292.50	292.50s	+10.50	-	8,043.75	05/31/24
810.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
810.00P	0.00	302.50	302.50	302.50s	+10.50	-	8,318.75	05/31/24
820.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
820.00P	0.00	312.50	312.50	312.50s	+10.50	-	8,593.75	05/31/24
830.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
830.00P	0.00	322.50	322.50	322.50s	+10.50	-	8,868.75	05/31/24
840.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
840.00P	0.00	332.50	332.50	332.50s	+10.50	-	9,143.75	05/31/24
850.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
850.00P	0.00	342.50	342.50	342.50s	+10.50	-	9,418.75	05/31/24
860.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
860.00P	0.00	352.50	352.50	352.50s	+10.50	-	9,693.75	05/31/24
870.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
870.00P	0.00	362.50	362.50	362.50s	+10.50	-	9,968.75	05/31/24
880.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
880.00P	0.00	372.50	372.50	372.50s	+10.50	-	10,243.75	05/31/24
890.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
890.00P	0.00	382.50	382.50	382.50s	+10.50	-	10,518.75	05/31/24
900.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
900.00P	0.00	392.50	392.50	392.50s	+10.50	-	10,793.75	05/31/24
910.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
910.00P	0.00	402.50	402.50	402.50s	+10.50	-	11,068.75	05/31/24
920.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
920.00P	0.00	412.50	412.50	412.50s	+10.50	-	11,343.75	05/31/24
930.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
930.00P	0.00	422.50	422.50	422.50s	+10.50	-	11,618.75	05/31/24
940.00C	0.00	0.05	0.05	0.05s	unch	-	1.38	05/31/24
940.00P	0.00	432.50	432.50	432.50s	+10.50	-	11,893.75	05/31/24