BFP_Milk Fri Aug 8 17:21:02 CDT 2008
20.00 dollars per premium point Contract Size is 200,000_lbs. Unit=10
Aug 2008 Underlying Futures Price = 1755 Exp Date = 080904
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1525 230 4600.00 0 070706 | 1525 0 0.00 0 000000
1550 205 4100.00 0 000000 | 1550 0 0.00 0 000000
1575 180 3600.00 0 000000 | 1575 0 0.00 0 000000
1600 155 3100.00 0 000000 | 1600 0 0.00 0 000000
1625 130 2600.00 0 000000 | 1625 0 0.00 0 000000
1650 105 2100.00 0 070531 | 1650 0 0.00 0 000000
1675 80 1600.00 0 000000 | 1675 0 0.00 0 000000
1700 55 1100.00 0 070411 | 1700 0 0.00 0 000000
1725 33 660.00 0 071107 | 1725 3 60.00 0 080729
1750 14 280.00 20 080807 | 1750 9 180.00 0 080731
1775 4 80.00 0 080806 | 1775 24 480.00 0 080804
1800 1 20.00 1 080806 | 1800 46 920.00 3 080807
1825 0 0.00 0 000000 | 1825 70 1400.00 0 080710
1850 0 0.00 0 000000 | 1850 95 1900.00 0 080804
1875 0 0.00 0 000000 | 1875 120 2400.00 0 080729
1900 0 0.00 0 000000 | 1900 145 2900.00 0 080703
1925 0 0.00 0 000000 | 1925 170 3400.00 0 080710
1950 0 0.00 0 000000 | 1950 195 3900.00 0 080611
1975 0 0.00 0 000000 | 1975 220 4400.00 0 000000
2000 0 0.00 0 000000 | 2000 245 4900.00 0 080630
2025 0 0.00 0 000000 | 2025 270 5400.00 0 000000
Sep 2008 Underlying Futures Price = 1719 Exp Date = 081002
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1475 0 0.00 0 000000 | 1475 1 20.00 0 071220
1500 0 0.00 0 000000 | 1500 1 20.00 0 080523
1525 195 3900.00 0 070706 | 1525 2 40.00 0 000000
1550 172 3440.00 0 000000 | 1550 4 80.00 0 080808
1575 153 3060.00 0 000000 | 1575 10 200.00 0 080806
1600 130 2600.00 10 080807 | 1600 11 220.00 0 080808
1625 108 2160.00 0 000000 | 1625 14 280.00 0 080402
1650 90 1800.00 0 080523 | 1650 21 420.00 0 080610
1675 73 1460.00 0 080522 | 1675 29 580.00 0 080804
1700 61 1220.00 0 080213 | 1700 42 840.00 161 080808
1725 45 900.00 0 000000 | 1725 51 1020.00 0 080808
1750 35 700.00 0 080808 | 1750 66 1320.00 0 080806
1775 26 520.00 20 080807 | 1775 82 1640.00 0 000000
1800 19 380.00 0 080805 | 1800 100 2000.00 0 080805
1825 14 280.00 0 080806 | 1825 120 2400.00 0 080507
1850 10 200.00 0 080808 | 1850 141 2820.00 0 080730
1875 7 140.00 0 000000 | 1875 162 3240.00 0 080627
1900 4 80.00 3 080808 | 1900 184 3680.00 0 080730
1925 3 60.00 0 000000 | 1925 208 4160.00 0 080710
1950 2 40.00 0 080730 | 1950 232 4640.00 0 080731
1975 1 20.00 0 080731 | 1975 256 5120.00 0 080708
2000 1 20.00 10 080807 | 2000 281 5620.00 0 000000
2025 0 0.00 0 000000 | 2025 306 6120.00 0 080605
Oct 2008 Underlying Futures Price = 1760 Exp Date = 081030
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1425 0 0.00 0 000000 | 1425 1 20.00 0 080214
1450 0 0.00 0 000000 | 1450 1 20.00 0 080515
1475 0 0.00 0 000000 | 1475 1 20.00 0 080226
1500 0 0.00 0 000000 | 1500 2 40.00 0 080604
1525 238 4760.00 0 000000 | 1525 4 80.00 0 080229
1550 215 4300.00 0 000000 | 1550 6 120.00 0 080325
1575 192 3840.00 0 000000 | 1575 8 160.00 0 080411
1600 171 3420.00 0 000000 | 1600 12 240.00 0 080806
1625 150 3000.00 0 000000 | 1625 16 320.00 0 000000
1650 131 2620.00 0 070605 | 1650 22 440.00 0 080520
1675 114 2280.00 0 000000 | 1675 29 580.00 0 080804
1700 97 1940.00 0 000000 | 1700 37 740.00 8 080808
1725 82 1640.00 0 000000 | 1725 47 940.00 0 080414
1750 69 1380.00 0 000000 | 1750 59 1180.00 0 080806
1775 57 1140.00 0 000000 | 1775 72 1440.00 0 080805
1800 46 920.00 0 080808 | 1800 86 1720.00 0 080731
1825 38 760.00 0 000000 | 1825 103 2060.00 0 080715
1850 30 600.00 0 080805 | 1850 120 2400.00 0 080716
1875 24 480.00 0 000000 | 1875 138 2760.00 0 000000
1900 19 380.00 3 080805 | 1900 158 3160.00 0 080626
1925 14 280.00 0 000000 | 1925 178 3560.00 0 080618
1950 11 220.00 0 080806 | 1950 200 4000.00 0 080703
1975 8 160.00 0 080805 | 1975 222 4440.00 0 000000
2000 7 140.00 0 080722 | 2000 246 4920.00 0 000000
2025 6 120.00 0 080730 | 2025 0 0.00 0 000000
2050 5 100.00 0 000000 | 2050 294 5880.00 0 000000
2075 5 100.00 0 080804 | 2075 0 0.00 0 000000
2100 4 80.00 0 080728 | 2100 343 6860.00 0 000000
2125 4 80.00 0 000000 | 2125 0 0.00 0 000000
2150 3 60.00 0 080626 | 2150 0 0.00 0 000000
2175 3 60.00 0 000000 | 2175 0 0.00 0 000000
2200 2 40.00 0 080730 | 2200 0 0.00 0 000000
2225 2 40.00 0 000000 | 2225 0 0.00 0 000000
2250 1 20.00 0 000000 | 2250 0 0.00 0 000000
2275 1 20.00 0 080618 | 2275 0 0.00 0 000000
2300 1 20.00 0 080630 | 2300 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 1765 Exp Date = 081204
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 0 0.00 0 000000 | 1400 1 20.00 0 080320
1425 0 0.00 0 000000 | 1425 2 40.00 0 080305
1450 0 0.00 0 000000 | 1450 2 40.00 0 080530
1475 0 0.00 0 000000 | 1475 4 80.00 0 080414
1500 268 5360.00 0 000000 | 1500 5 100.00 0 080604
1525 246 4920.00 0 000000 | 1525 7 140.00 0 000000
1550 224 4480.00 0 000000 | 1550 10 200.00 0 080530
1575 0 0.00 0 000000 | 1575 14 280.00 0 080425
1600 182 3640.00 0 070716 | 1600 18 360.00 0 080604
1625 162 3240.00 0 000000 | 1625 23 460.00 0 080403
1650 144 2880.00 0 000000 | 1650 30 600.00 0 080731
1675 127 2540.00 0 000000 | 1675 38 760.00 0 080801
1700 112 2240.00 0 000000 | 1700 47 940.00 8 080807
1725 97 1940.00 0 000000 | 1725 57 1140.00 0 000000
1750 83 1660.00 0 000000 | 1750 68 1360.00 0 080806
1775 71 1420.00 0 000000 | 1775 81 1620.00 0 080805
1800 60 1200.00 0 080804 | 1800 95 1900.00 0 080715
1825 51 1020.00 0 000000 | 1825 111 2220.00 0 000000
1850 43 860.00 0 080414 | 1850 127 2540.00 0 080630
1875 35 700.00 0 000000 | 1875 144 2880.00 0 080722
1900 29 580.00 3 080805 | 1900 163 3260.00 0 080725
1925 24 480.00 0 080808 | 1925 183 3660.00 0 000000
1950 19 380.00 0 080730 | 1950 203 4060.00 0 080609
1975 16 320.00 0 080806 | 1975 225 4500.00 0 000000
2000 13 260.00 0 080805 | 2000 246 4920.00 0 080603
2025 10 200.00 0 080515 | 2025 0 0.00 0 000000
2050 8 160.00 0 080805 | 2050 0 0.00 0 000000
2075 6 120.00 0 080606 | 2075 0 0.00 0 000000
2100 5 100.00 0 080507 | 2100 0 0.00 0 000000
2125 4 80.00 0 000000 | 2125 0 0.00 0 000000
2150 4 80.00 0 000000 | 2150 0 0.00 0 000000
2175 3 60.00 0 000000 | 2175 0 0.00 0 000000
2200 3 60.00 0 080805 | 2200 0 0.00 0 000000
2225 2 40.00 0 000000 | 2225 0 0.00 0 000000
2250 2 40.00 0 080513 | 2250 0 0.00 0 000000
2275 1 20.00 0 080626 | 2275 0 0.00 0 000000
2300 1 20.00 0 080609 | 2300 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 1763 Exp Date = 081231
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1350 0 0.00 0 000000 | 1350 1 20.00 0 080325
1400 0 0.00 0 000000 | 1400 2 40.00 0 080401
1425 0 0.00 0 000000 | 1425 3 60.00 0 080324
1450 0 0.00 0 000000 | 1450 4 80.00 0 080623
1475 292 5840.00 0 000000 | 1475 6 120.00 0 000000
1500 269 5380.00 0 000000 | 1500 8 160.00 0 080325
1525 247 4940.00 0 000000 | 1525 11 220.00 0 000000
1550 225 4500.00 0 000000 | 1550 14 280.00 0 080331
1575 205 4100.00 0 000000 | 1575 19 380.00 0 080707
1600 186 3720.00 0 070716 | 1600 24 480.00 0 080612
1625 167 3340.00 0 000000 | 1625 30 600.00 0 000000
1650 149 2980.00 0 000000 | 1650 37 740.00 0 000000
1675 132 2640.00 0 000000 | 1675 45 900.00 0 000000
1700 117 2340.00 0 080104 | 1700 55 1100.00 3 080501
1725 103 2060.00 0 000000 | 1725 65 1300.00 0 080514
1750 90 1800.00 0 000000 | 1750 77 1540.00 1 080806
1775 78 1560.00 0 000000 | 1775 90 1800.00 0 080716
1800 67 1340.00 0 000000 | 1800 104 2080.00 0 080725
1825 58 1160.00 0 080415 | 1825 119 2380.00 0 000000
1850 49 980.00 0 000000 | 1850 135 2700.00 0 080627
1875 42 840.00 0 000000 | 1875 153 3060.00 0 000000
1900 35 700.00 5 080625 | 1900 171 3420.00 0 080729
1925 30 600.00 0 000000 | 1925 191 3820.00 0 000000
1950 25 500.00 0 080804 | 1950 210 4200.00 0 080609
1975 21 420.00 0 080808 | 1975 231 4620.00 0 000000
2000 17 340.00 0 080805 | 2000 252 5040.00 0 000000
2025 14 280.00 0 000000 | 2025 0 0.00 0 000000
2050 11 220.00 0 080414 | 2050 0 0.00 0 000000
2075 9 180.00 0 080718 | 2075 319 6380.00 0 000000
2100 7 140.00 0 080702 | 2100 0 0.00 0 000000
2125 6 120.00 0 080728 | 2125 0 0.00 0 000000
2150 5 100.00 0 000000 | 2150 0 0.00 0 000000
2175 5 100.00 0 000000 | 2175 0 0.00 0 000000
2200 5 100.00 0 080730 | 2200 0 0.00 0 000000
2225 4 80.00 0 080728 | 2225 0 0.00 0 000000
2250 4 80.00 0 080626 | 2250 0 0.00 0 000000
2300 3 60.00 0 080722 | 2300 0 0.00 0 000000
2325 3 60.00 0 000000 | 2325 0 0.00 0 000000
2350 3 60.00 0 000000 | 2350 0 0.00 0 000000
2400 2 40.00 0 000000 | 2400 0 0.00 0 000000
2475 1 20.00 0 080707 | 2475 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 1759 Exp Date = 090129
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1450 0 0.00 0 000000 | 1450 7 140.00 0 080501
1500 0 0.00 0 000000 | 1500 12 240.00 0 080605
1525 0 0.00 0 000000 | 1525 15 300.00 0 000000
1550 0 0.00 0 000000 | 1550 19 380.00 0 080429
1600 0 0.00 0 000000 | 1600 30 600.00 0 080801
1625 0 0.00 0 000000 | 1625 37 740.00 0 080721
1650 0 0.00 0 000000 | 1650 45 900.00 0 080730
1675 0 0.00 0 000000 | 1675 54 1080.00 0 000000
1700 122 2440.00 0 000000 | 1700 64 1280.00 9 080620
1725 0 0.00 0 000000 | 1725 75 1500.00 0 000000
1750 0 0.00 0 000000 | 1750 87 1740.00 0 080612
1775 0 0.00 0 000000 | 1775 100 2000.00 0 080402
1800 73 1460.00 0 000000 | 1800 114 2280.00 0 080520
1825 0 0.00 0 000000 | 1825 129 2580.00 0 000000
1850 55 1100.00 0 080808 | 1850 145 2900.00 0 000000
1900 41 820.00 0 080805 | 1900 181 3620.00 0 000000
1925 35 700.00 6 080320 | 1925 0 0.00 0 000000
1950 30 600.00 0 000000 | 1950 0 0.00 0 000000
1975 25 500.00 0 000000 | 1975 0 0.00 0 000000
2000 21 420.00 0 080804 | 2000 260 5200.00 0 000000
2025 18 360.00 0 000000 | 2025 0 0.00 0 000000
2050 15 300.00 0 000000 | 2050 303 6060.00 0 000000
2075 12 240.00 0 000000 | 2075 0 0.00 0 000000
2100 11 220.00 0 080805 | 2100 0 0.00 0 000000
2125 10 200.00 0 000000 | 2125 0 0.00 0 000000
2150 10 200.00 0 080508 | 2150 0 0.00 0 000000
2200 9 180.00 0 000000 | 2200 0 0.00 0 000000
2250 8 160.00 0 000000 | 2250 0 0.00 0 000000
2275 7 140.00 0 000000 | 2275 0 0.00 0 000000
2300 7 140.00 0 080701 | 2300 0 0.00 0 000000
2350 6 120.00 0 000000 | 2350 0 0.00 0 000000
2400 5 100.00 24 080807 | 2400 0 0.00 0 000000
2450 4 80.00 0 080707 | 2450 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 1775 Exp Date = 090226
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 0 0.00 0 000000 | 1400 4 80.00 0 080430
1425 0 0.00 0 000000 | 1425 6 120.00 0 000000
1450 0 0.00 0 000000 | 1450 8 160.00 0 000000
1500 0 0.00 0 000000 | 1500 13 260.00 0 080610
1525 0 0.00 0 000000 | 1525 17 340.00 0 080404
1550 0 0.00 0 000000 | 1550 21 420.00 0 080506
1600 0 0.00 0 000000 | 1600 32 640.00 0 080616
1625 0 0.00 0 000000 | 1625 39 780.00 0 080722
1650 0 0.00 0 000000 | 1650 45 900.00 0 080730
1675 0 0.00 0 000000 | 1675 55 1100.00 0 000000
1700 138 2760.00 0 000000 | 1700 64 1280.00 0 000000
1725 0 0.00 0 000000 | 1725 75 1500.00 0 000000
1750 0 0.00 0 000000 | 1750 86 1720.00 0 000000
1775 0 0.00 0 000000 | 1775 99 1980.00 0 000000
1800 0 0.00 0 000000 | 1800 113 2260.00 0 000000
1825 0 0.00 0 000000 | 1825 127 2540.00 0 000000
1850 68 1360.00 0 000000 | 1850 142 2840.00 0 000000
1900 52 1040.00 0 080805 | 1900 176 3520.00 0 000000
1925 46 920.00 0 000000 | 1925 194 3880.00 0 000000
1950 39 780.00 0 080320 | 1950 212 4240.00 0 000000
1975 34 680.00 0 000000 | 1975 0 0.00 0 000000
2000 29 580.00 0 000000 | 2000 251 5020.00 0 000000
2025 25 500.00 0 000000 | 2025 0 0.00 0 000000
2050 22 440.00 0 000000 | 2050 294 5880.00 0 000000
2075 18 360.00 0 000000 | 2075 0 0.00 0 000000
2100 17 340.00 0 080506 | 2100 0 0.00 0 000000
2125 13 260.00 0 000000 | 2125 0 0.00 0 000000
2150 11 220.00 0 000000 | 2150 0 0.00 0 000000
2200 9 180.00 0 080429 | 2200 0 0.00 0 000000
2250 8 160.00 0 000000 | 2250 0 0.00 0 000000
2275 7 140.00 0 000000 | 2275 0 0.00 0 000000
2300 7 140.00 0 080701 | 2300 0 0.00 0 000000
2350 6 120.00 0 000000 | 2350 0 0.00 0 000000
2400 5 100.00 0 000000 | 2400 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 1776 Exp Date = 090402
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 0 0.00 0 000000 | 1400 6 120.00 0 080516
1450 0 0.00 0 000000 | 1450 11 220.00 0 000000
1500 0 0.00 0 000000 | 1500 17 340.00 0 080416
1525 0 0.00 0 000000 | 1525 21 420.00 0 000000
1550 0 0.00 0 000000 | 1550 26 520.00 0 000000
1600 0 0.00 0 000000 | 1600 38 760.00 0 080425
1625 0 0.00 0 000000 | 1625 45 900.00 0 080515
1650 0 0.00 0 000000 | 1650 53 1060.00 0 080730
1675 0 0.00 0 000000 | 1675 62 1240.00 0 000000
1700 147 2940.00 0 000000 | 1700 72 1440.00 0 000000
1725 0 0.00 0 000000 | 1725 82 1640.00 0 000000
1750 0 0.00 0 000000 | 1750 94 1880.00 0 000000
1800 96 1920.00 0 080520 | 1800 120 2400.00 0 000000
1825 86 1720.00 0 000000 | 1825 134 2680.00 0 000000
1850 77 1540.00 0 000000 | 1850 150 3000.00 0 000000
1900 60 1200.00 0 000000 | 1900 182 3640.00 0 000000
1925 53 1060.00 0 000000 | 1925 0 0.00 0 000000
1950 47 940.00 0 080320 | 1950 0 0.00 0 000000
1975 41 820.00 0 000000 | 1975 0 0.00 0 000000
2000 36 720.00 0 000000 | 2000 257 5140.00 0 000000
2025 31 620.00 0 000000 | 2025 0 0.00 0 000000
2050 27 540.00 0 000000 | 2050 298 5960.00 0 000000
2075 24 480.00 0 000000 | 2075 0 0.00 0 000000
2100 20 400.00 0 080506 | 2100 0 0.00 0 000000
2125 18 360.00 0 080414 | 2125 0 0.00 0 000000
2150 15 300.00 0 000000 | 2150 0 0.00 0 000000
2200 11 220.00 0 080612 | 2200 0 0.00 0 000000
2250 8 160.00 0 000000 | 2250 0 0.00 0 000000
2275 7 140.00 0 000000 | 2275 0 0.00 0 000000
2300 6 120.00 0 080701 | 2300 0 0.00 0 000000
2350 4 80.00 0 000000 | 2350 0 0.00 0 000000
2400 3 60.00 0 000000 | 2400 0 0.00 0 000000
Apr 2009 Underlying Futures Price = 1787 Exp Date = 090430
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 0 0.00 0 000000 | 1400 7 140.00 0 080604
1450 0 0.00 0 000000 | 1450 12 240.00 0 000000
1500 0 0.00 0 000000 | 1500 19 380.00 0 000000
1525 0 0.00 0 000000 | 1525 23 460.00 0 080603
1550 0 0.00 0 000000 | 1550 28 560.00 0 080425
1600 0 0.00 0 000000 | 1600 40 800.00 0 080624
1625 0 0.00 0 000000 | 1625 47 940.00 0 000000
1650 0 0.00 0 000000 | 1650 55 1100.00 0 080730
1675 0 0.00 0 000000 | 1675 64 1280.00 0 000000
1700 159 3180.00 0 000000 | 1700 73 1460.00 14 080502
1725 0 0.00 0 000000 | 1725 84 1680.00 0 000000
1750 0 0.00 0 000000 | 1750 95 1900.00 0 000000
1800 108 2160.00 0 080522 | 1800 121 2420.00 0 000000
1825 97 1940.00 0 000000 | 1825 134 2680.00 0 000000
1850 87 1740.00 0 000000 | 1850 149 2980.00 0 000000
1900 70 1400.00 0 000000 | 1900 181 3620.00 0 000000
1925 62 1240.00 0 000000 | 1925 0 0.00 0 000000
1950 55 1100.00 0 080320 | 1950 0 0.00 0 000000
1975 49 980.00 0 000000 | 1975 0 0.00 0 000000
2000 43 860.00 0 000000 | 2000 253 5060.00 0 000000
2025 38 760.00 0 000000 | 2025 0 0.00 0 000000
2050 34 680.00 0 000000 | 2050 0 0.00 0 000000
2075 30 600.00 0 000000 | 2075 0 0.00 0 000000
2100 26 520.00 0 000000 | 2100 0 0.00 0 000000
2125 23 460.00 0 000000 | 2125 0 0.00 0 000000
2150 20 400.00 0 000000 | 2150 0 0.00 0 000000
2200 15 300.00 0 080611 | 2200 0 0.00 0 000000
2250 11 220.00 0 000000 | 2250 0 0.00 0 000000
2275 10 200.00 0 000000 | 2275 0 0.00 0 000000
2300 8 160.00 0 080701 | 2300 0 0.00 0 000000
2350 6 120.00 0 000000 | 2350 0 0.00 0 000000
2400 5 100.00 0 000000 | 2400 0 0.00 0 000000
May 2009 Underlying Futures Price = 1790 Exp Date = 090604
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 0 0.00 0 000000 | 1400 9 180.00 0 080627
1500 0 0.00 0 000000 | 1500 22 440.00 0 000000
1550 0 0.00 0 000000 | 1550 32 640.00 0 080509
1600 0 0.00 0 000000 | 1600 44 880.00 0 080305
1625 0 0.00 0 000000 | 1625 52 1040.00 0 000000
1650 0 0.00 0 000000 | 1650 60 1200.00 0 080730
1675 0 0.00 0 000000 | 1675 69 1380.00 0 000000
1700 167 3340.00 0 000000 | 1700 79 1580.00 0 000000
1725 0 0.00 0 000000 | 1725 89 1780.00 0 000000
1750 0 0.00 0 000000 | 1750 101 2020.00 0 000000
1800 0 0.00 0 000000 | 1800 126 2520.00 0 000000
1825 106 2120.00 0 000000 | 1825 140 2800.00 0 000000
1850 96 1920.00 0 000000 | 1850 155 3100.00 0 000000
1900 78 1560.00 0 000000 | 1900 186 3720.00 0 000000
1925 70 1400.00 0 000000 | 1925 0 0.00 0 000000
1950 63 1260.00 0 080320 | 1950 0 0.00 0 000000
1975 56 1120.00 0 000000 | 1975 0 0.00 0 000000
2000 50 1000.00 0 000000 | 2000 257 5140.00 0 000000
2025 45 900.00 0 000000 | 2025 0 0.00 0 000000
2050 40 800.00 0 000000 | 2050 0 0.00 0 000000
2075 35 700.00 0 000000 | 2075 0 0.00 0 000000
2100 31 620.00 0 000000 | 2100 0 0.00 0 000000
2125 28 560.00 0 000000 | 2125 0 0.00 0 000000
2150 25 500.00 0 000000 | 2150 0 0.00 0 000000
2200 19 380.00 0 080611 | 2200 0 0.00 0 000000
2250 15 300.00 0 000000 | 2250 0 0.00 0 000000
2275 13 260.00 0 000000 | 2275 0 0.00 0 000000
2300 11 220.00 0 080718 | 2300 0 0.00 0 000000
2350 9 180.00 0 000000 | 2350 0 0.00 0 000000
2400 6 120.00 0 000000 | 2400 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 1816 Exp Date = 090701
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1425 0 0.00 0 000000 | 1425 12 240.00 0 080716
1500 0 0.00 0 000000 | 1500 22 440.00 0 000000
1550 0 0.00 0 000000 | 1550 31 620.00 0 080425
1600 0 0.00 0 000000 | 1600 43 860.00 0 080731
1625 0 0.00 0 000000 | 1625 50 1000.00 0 000000
1650 0 0.00 0 000000 | 1650 57 1140.00 0 080808
1675 0 0.00 0 000000 | 1675 66 1320.00 0 000000
1700 189 3780.00 0 000000 | 1700 75 1500.00 0 000000
1725 0 0.00 0 000000 | 1725 85 1700.00 0 000000
1750 0 0.00 0 000000 | 1750 96 1920.00 0 000000
1800 0 0.00 0 000000 | 1800 120 2400.00 0 000000
1825 124 2480.00 0 000000 | 1825 133 2660.00 0 000000
1850 113 2260.00 0 000000 | 1850 146 2920.00 0 000000
1900 94 1880.00 0 000000 | 1900 177 3540.00 0 000000
1925 85 1700.00 0 000000 | 1925 0 0.00 0 000000
1950 77 1540.00 0 000000 | 1950 0 0.00 0 000000
1975 70 1400.00 0 000000 | 1975 0 0.00 0 000000
2000 63 1260.00 0 000000 | 2000 0 0.00 0 000000
2025 57 1140.00 0 000000 | 2025 0 0.00 0 000000
2050 51 1020.00 0 000000 | 2050 281 5620.00 0 000000
2075 46 920.00 0 000000 | 2075 0 0.00 0 000000
2100 41 820.00 0 000000 | 2100 0 0.00 0 000000
2125 37 740.00 0 080414 | 2125 0 0.00 0 000000
2150 33 660.00 0 000000 | 2150 0 0.00 0 000000
2200 26 520.00 0 080609 | 2200 0 0.00 0 000000
2250 21 420.00 0 000000 | 2250 0 0.00 0 000000
2275 18 360.00 0 000000 | 2275 0 0.00 0 000000
2300 16 320.00 0 080718 | 2300 0 0.00 0 000000
2325 14 280.00 0 000000 | 2325 0 0.00 0 000000
2350 13 260.00 0 000000 | 2350 0 0.00 0 000000
2400 10 200.00 0 000000 | 2400 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 1835 Exp Date = 090730
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 19 380.00 0 000000
1550 0 0.00 0 000000 | 1550 27 540.00 0 000000
1600 0 0.00 0 000000 | 1600 38 760.00 0 000000
1625 0 0.00 0 000000 | 1625 44 880.00 0 000000
1650 0 0.00 0 000000 | 1650 50 1000.00 0 000000
1700 200 4000.00 0 000000 | 1700 68 1360.00 0 000000
1725 0 0.00 0 000000 | 1725 77 1540.00 0 000000
1750 0 0.00 0 000000 | 1750 87 1740.00 0 000000
1800 0 0.00 0 000000 | 1800 110 2200.00 0 000000
1825 132 2640.00 0 000000 | 1825 122 2440.00 0 000000
1850 121 2420.00 0 000000 | 1850 136 2720.00 0 000000
1900 100 2000.00 0 000000 | 1900 164 3280.00 0 000000
1925 91 1820.00 0 000000 | 1925 0 0.00 0 000000
1950 83 1660.00 0 000000 | 1950 0 0.00 0 000000
1975 75 1500.00 0 000000 | 1975 0 0.00 0 000000
2000 68 1360.00 0 000000 | 2000 230 4600.00 0 000000
2025 61 1220.00 0 000000 | 2025 0 0.00 0 000000
2050 55 1100.00 0 000000 | 2050 0 0.00 0 000000
2100 44 880.00 0 000000 | 2100 0 0.00 0 000000
2125 40 800.00 0 080414 | 2125 0 0.00 0 000000
2150 35 700.00 0 000000 | 2150 0 0.00 0 000000
2200 28 560.00 0 000000 | 2200 0 0.00 0 000000
2250 22 440.00 0 000000 | 2250 0 0.00 0 000000
2275 20 400.00 0 000000 | 2275 0 0.00 0 000000
2300 17 340.00 0 080718 | 2300 0 0.00 0 000000
2400 11 220.00 0 000000 | 2400 0 0.00 0 000000
Aug 2009 Underlying Futures Price = 1834 Exp Date = 090903
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 22 440.00 0 000000
1550 0 0.00 0 000000 | 1550 31 620.00 0 000000
1600 0 0.00 0 000000 | 1600 42 840.00 0 000000
1625 0 0.00 0 000000 | 1625 49 980.00 0 080423
1650 0 0.00 0 000000 | 1650 56 1120.00 0 000000
1700 204 4080.00 0 000000 | 1700 73 1460.00 0 000000
1725 0 0.00 0 000000 | 1725 83 1660.00 0 000000
1750 0 0.00 0 000000 | 1750 93 1860.00 0 000000
1800 0 0.00 0 000000 | 1800 116 2320.00 0 000000
1825 138 2760.00 0 000000 | 1825 129 2580.00 0 000000
1850 126 2520.00 0 000000 | 1850 142 2840.00 0 000000
1900 106 2120.00 0 000000 | 1900 171 3420.00 0 000000
1925 97 1940.00 0 000000 | 1925 0 0.00 0 000000
1950 88 1760.00 0 000000 | 1950 0 0.00 0 000000
1975 80 1600.00 0 000000 | 1975 0 0.00 0 000000
2000 73 1460.00 0 000000 | 2000 235 4700.00 0 000000
2025 66 1320.00 0 000000 | 2025 0 0.00 0 000000
2050 60 1200.00 0 000000 | 2050 0 0.00 0 000000
2100 49 980.00 0 000000 | 2100 0 0.00 0 000000
2125 44 880.00 0 080414 | 2125 0 0.00 0 000000
2150 40 800.00 0 000000 | 2150 0 0.00 0 000000
2200 32 640.00 0 000000 | 2200 0 0.00 0 000000
2250 26 520.00 0 000000 | 2250 0 0.00 0 000000
2275 23 460.00 0 000000 | 2275 0 0.00 0 000000
2300 20 400.00 0 000000 | 2300 0 0.00 0 000000
2400 13 260.00 0 000000 | 2400 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 1852 Exp Date = 091001
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 22 440.00 0 000000
1550 0 0.00 0 000000 | 1550 31 620.00 0 080318
1600 0 0.00 0 000000 | 1600 42 840.00 0 080724
1625 0 0.00 0 000000 | 1625 48 960.00 0 000000
1650 0 0.00 0 000000 | 1650 52 1040.00 0 000000
1700 221 4420.00 0 000000 | 1700 72 1440.00 0 000000
1725 0 0.00 0 000000 | 1725 81 1620.00 0 000000
1750 0 0.00 0 000000 | 1750 91 1820.00 0 000000
1800 0 0.00 0 000000 | 1800 113 2260.00 0 000000
1825 151 3020.00 0 000000 | 1825 125 2500.00 0 000000
1850 140 2800.00 0 000000 | 1850 138 2760.00 0 000000
1900 119 2380.00 0 000000 | 1900 166 3320.00 0 000000
1925 109 2180.00 0 000000 | 1925 0 0.00 0 000000
1950 100 2000.00 0 000000 | 1950 0 0.00 0 000000
1975 91 1820.00 0 000000 | 1975 0 0.00 0 000000
2000 84 1680.00 0 000000 | 2000 229 4580.00 0 000000
2025 76 1520.00 0 000000 | 2025 0 0.00 0 000000
2050 70 1400.00 0 000000 | 2050 0 0.00 0 000000
2100 58 1160.00 0 000000 | 2100 0 0.00 0 000000
2125 52 1040.00 0 080414 | 2125 0 0.00 0 000000
2150 47 940.00 0 000000 | 2150 0 0.00 0 000000
2200 39 780.00 0 000000 | 2200 0 0.00 0 000000
2250 32 640.00 0 000000 | 2250 0 0.00 0 000000
2275 28 560.00 0 000000 | 2275 0 0.00 0 000000
2300 26 520.00 0 000000 | 2300 0 0.00 0 000000
2400 17 340.00 0 000000 | 2400 0 0.00 0 000000
Oct 2009 Underlying Futures Price = 1860 Exp Date = 091029
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 23 460.00 0 000000
1550 0 0.00 0 000000 | 1550 32 640.00 0 080318
1600 0 0.00 0 000000 | 1600 43 860.00 0 000000
1625 0 0.00 0 000000 | 1625 50 1000.00 0 000000
1650 0 0.00 0 000000 | 1650 54 1080.00 0 000000
1700 230 4600.00 0 000000 | 1700 74 1480.00 0 000000
1725 0 0.00 0 000000 | 1725 83 1660.00 0 000000
1750 0 0.00 0 000000 | 1750 93 1860.00 0 000000
1800 0 0.00 0 000000 | 1800 114 2280.00 0 000000
1825 160 3200.00 0 000000 | 1825 126 2520.00 0 000000
1850 149 2980.00 0 000000 | 1850 139 2780.00 0 000000
1900 127 2540.00 0 000000 | 1900 166 3320.00 0 000000
1925 117 2340.00 0 000000 | 1925 0 0.00 0 000000
1950 108 2160.00 0 000000 | 1950 0 0.00 0 000000
1975 99 1980.00 0 000000 | 1975 0 0.00 0 000000
2000 91 1820.00 0 000000 | 2000 228 4560.00 0 000000
2025 83 1660.00 0 000000 | 2025 0 0.00 0 000000
2050 76 1520.00 0 000000 | 2050 0 0.00 0 000000
2100 64 1280.00 0 000000 | 2100 0 0.00 0 000000
2150 53 1060.00 0 000000 | 2150 0 0.00 0 000000
2200 44 880.00 0 000000 | 2200 0 0.00 0 000000
2250 36 720.00 0 000000 | 2250 0 0.00 0 000000
2275 33 660.00 0 000000 | 2275 0 0.00 0 000000
2300 30 600.00 0 000000 | 2300 0 0.00 0 000000
2400 20 400.00 0 000000 | 2400 0 0.00 0 000000
Nov 2009 Underlying Futures Price = 1857 Exp Date = 091203
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 26 520.00 0 000000
1550 0 0.00 0 000000 | 1550 36 720.00 0 000000
1600 0 0.00 0 000000 | 1600 48 960.00 0 000000
1625 0 0.00 0 000000 | 1625 55 1100.00 0 000000
1650 0 0.00 0 000000 | 1650 62 1240.00 0 000000
1700 232 4640.00 0 000000 | 1700 79 1580.00 0 000000
1725 0 0.00 0 000000 | 1725 88 1760.00 0 000000
1750 0 0.00 0 000000 | 1750 98 1960.00 0 000000
1800 0 0.00 0 000000 | 1800 121 2420.00 0 000000
1825 164 3280.00 0 000000 | 1825 133 2660.00 0 000000
1850 152 3040.00 0 000000 | 1850 145 2900.00 0 000000
1900 131 2620.00 0 000000 | 1900 173 3460.00 0 000000
1925 121 2420.00 0 000000 | 1925 0 0.00 0 000000
1950 112 2240.00 0 000000 | 1950 0 0.00 0 000000
1975 103 2060.00 0 000000 | 1975 0 0.00 0 000000
2000 95 1900.00 0 000000 | 2000 234 4680.00 0 000000
2025 87 1740.00 0 000000 | 2025 0 0.00 0 000000
2050 80 1600.00 0 000000 | 2050 0 0.00 0 000000
2100 68 1360.00 0 000000 | 2100 0 0.00 0 000000
2150 57 1140.00 0 000000 | 2150 0 0.00 0 000000
2200 47 940.00 0 000000 | 2200 0 0.00 0 000000
2250 39 780.00 0 000000 | 2250 0 0.00 0 000000
2275 36 720.00 0 000000 | 2275 0 0.00 0 000000
2300 32 640.00 0 000000 | 2300 0 0.00 0 000000
2400 22 440.00 0 000000 | 2400 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 1849 Exp Date = 091230
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 30 600.00 0 000000
1550 0 0.00 0 000000 | 1550 40 800.00 0 000000
1600 0 0.00 0 000000 | 1600 53 1060.00 0 000000
1625 0 0.00 0 000000 | 1625 60 1200.00 0 000000
1650 0 0.00 0 000000 | 1650 65 1300.00 0 000000
1700 230 4600.00 0 000000 | 1700 85 1700.00 0 000000
1725 0 0.00 0 000000 | 1725 95 1900.00 0 000000
1750 0 0.00 0 000000 | 1750 105 2100.00 0 000000
1800 0 0.00 0 000000 | 1800 128 2560.00 0 000000
1825 163 3260.00 0 000000 | 1825 140 2800.00 0 000000
1850 152 3040.00 0 000000 | 1850 153 3060.00 0 000000
1900 131 2620.00 0 000000 | 1900 181 3620.00 0 000000
1925 121 2420.00 0 000000 | 1925 0 0.00 0 000000
1950 112 2240.00 0 000000 | 1950 0 0.00 0 000000
1975 104 2080.00 0 000000 | 1975 0 0.00 0 000000
2000 96 1920.00 0 000000 | 2000 243 4860.00 0 000000
2025 88 1760.00 0 000000 | 2025 0 0.00 0 000000
2050 81 1620.00 0 000000 | 2050 0 0.00 0 000000
2100 69 1380.00 0 000000 | 2100 0 0.00 0 000000
2150 58 1160.00 0 000000 | 2150 0 0.00 0 000000
2200 49 980.00 0 000000 | 2200 0 0.00 0 000000
2250 41 820.00 0 000000 | 2250 0 0.00 0 000000
2275 37 740.00 0 000000 | 2275 0 0.00 0 000000
2300 34 680.00 0 000000 | 2300 0 0.00 0 000000
2400 23 460.00 0 000000 | 2400 0 0.00 0 000000
2600 11 220.00 0 080623 | 2600 0 0.00 0 000000
