Bonds_30_Year Fri Aug 8 17:21:02 CDT 2008
1000.00 dollars per premium point Contract Size is $100,000.00 Unit=64
Sep 2008 Underlying Futures Price = 116120 Exp Date = 080822
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
85 0 0.00 0 000000 | 85 1 15.62 0 080201
87 0 0.00 0 000000 | 87 1 15.62 0 000000
89 0 0.00 0 000000 | 89 1 15.62 0 000000
90 0 0.00 0 000000 | 90 1 15.62 0 080606
91 0 0.00 0 000000 | 91 1 15.62 0 000000
92 0 0.00 0 000000 | 92 1 15.62 0 080605
93 0 0.00 0 000000 | 93 1 15.62 0 080603
94 0 0.00 0 000000 | 94 1 15.62 0 080703
95 0 0.00 0 000000 | 95 1 15.62 0 080606
96 0 0.00 0 000000 | 96 1 15.62 0 080717
97 0 0.00 0 000000 | 97 1 15.62 0 080711
98 0 0.00 0 000000 | 98 1 15.62 0 080717
99 0 0.00 0 000000 | 99 1 15.62 0 080723
100 1625 16390.62 0 000000 | 100 1 15.62 0 080724
101 0 0.00 0 000000 | 101 1 15.62 3 080807
102 0 0.00 0 000000 | 102 1 15.62 0 080724
103 0 0.00 0 000000 | 103 1 15.62 0 080724
104 1224 12375.00 0 000000 | 104 1 15.62 1 080808
105 0 0.00 0 000000 | 105 1 15.62 3 080807
106 1024 10375.00 0 000000 | 106 1 15.62 7 080808
107 924 9375.00 0 000000 | 107 1 15.62 0 080807
108 824 8375.00 0 000000 | 108 1 15.62 0 080807
109 725 7390.62 0 000000 | 109 1 15.62 31 080808
110 625 6390.62 0 080721 | 110 1 15.62 238 080808
111 525 5390.62 0 080617 | 111 1 15.62 352 080808
112 426 4406.25 0 080730 | 112 2 31.25 61 080808
113 329 3453.12 0 080805 | 113 5 78.12 542 080808
114 235 2546.88 2 080808 | 114 11 171.88 1394 080808
115 146 1718.75 25 080808 | 115 22 343.75 1167 080808
116 102 1031.25 952 080808 | 116 42 656.25 553 080808
117 36 562.50 940 080808 | 117 112 1187.50 6 080808
118 17 265.62 524 080808 | 118 157 1890.62 0 080716
119 7 109.38 207 080808 | 119 247 2734.38 0 080708
120 3 46.88 167 080808 | 120 343 3671.88 0 080715
121 1 15.62 157 080808 | 121 441 4640.62 0 000000
122 1 15.62 6 080808 | 122 541 5640.62 0 000000
123 1 15.62 0 080807 | 123 641 6640.62 0 000000
124 1 15.62 0 080807 | 124 0 0.00 0 000000
125 1 15.62 7 080808 | 125 0 0.00 0 000000
126 1 15.62 19 080808 | 126 0 0.00 0 000000
127 1 15.62 11 080808 | 127 0 0.00 0 000000
128 1 15.62 0 080804 | 128 0 0.00 0 000000
129 1 15.62 0 080718 | 129 0 0.00 0 000000
130 1 15.62 0 080804 | 130 1340 13625.00 0 000000
131 1 15.62 0 080716 | 131 0 0.00 0 000000
132 1 15.62 0 080717 | 132 0 0.00 0 000000
133 1 15.62 0 080717 | 133 0 0.00 0 000000
134 1 15.62 0 080717 | 134 0 0.00 0 000000
135 1 15.62 0 080717 | 135 0 0.00 0 000000
136 1 15.62 0 080612 | 136 0 0.00 0 000000
137 1 15.62 0 080703 | 137 0 0.00 0 000000
138 1 15.62 0 080606 | 138 0 0.00 0 000000
139 1 15.62 0 080606 | 139 0 0.00 0 000000
140 1 15.62 0 080609 | 140 0 0.00 0 000000
141 1 15.62 0 080527 | 141 0 0.00 0 000000
142 1 15.62 0 080611 | 142 0 0.00 0 000000
143 1 15.62 0 080609 | 143 0 0.00 0 000000
144 1 15.62 0 000000 | 144 0 0.00 0 000000
145 1 15.62 0 000000 | 145 0 0.00 0 000000
146 1 15.62 0 000000 | 146 0 0.00 0 000000
147 1 15.62 0 000000 | 147 0 0.00 0 000000
148 1 15.62 0 000000 | 148 0 0.00 0 000000
149 1 15.62 0 000000 | 149 0 0.00 0 000000
150 1 15.62 0 080523 | 150 0 0.00 0 000000
159 1 15.62 0 000000 | 159 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 115135 Exp Date = 080926
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 0 0.00 0 000000 | 100 1 15.62 0 080729
101 0 0.00 0 000000 | 101 1 15.62 0 080729
102 0 0.00 0 000000 | 102 1 15.62 0 080806
103 0 0.00 0 000000 | 103 1 15.62 20 080808
104 0 0.00 0 000000 | 104 1 15.62 1 080808
105 0 0.00 0 000000 | 105 2 31.25 10 080808
106 0 0.00 0 000000 | 106 3 46.88 0 080807
107 0 0.00 0 000000 | 107 4 62.50 0 080807
108 0 0.00 0 000000 | 108 6 93.75 144 080808
109 0 0.00 0 000000 | 109 9 140.62 203 080808
110 0 0.00 0 000000 | 110 13 203.12 50 080808
111 446 4718.75 0 000000 | 111 20 312.50 118 080808
112 356 3875.00 0 080730 | 112 30 468.75 380 080808
113 306 3093.75 0 080730 | 113 43 671.88 115 080808
114 226 2406.25 0 080807 | 114 63 984.38 140 080808
115 151 1796.88 3 080808 | 115 124 1375.00 68 080808
116 120 1312.50 324 080808 | 116 157 1890.62 5 080808
117 59 921.88 62 080808 | 117 0 0.00 0 000000
118 40 625.00 66 080808 | 118 312 3187.50 0 000000
119 27 421.88 148 080808 | 119 0 0.00 0 000000
120 18 281.25 349 080808 | 120 0 0.00 0 000000
121 12 187.50 579 080808 | 121 0 0.00 0 000000
122 8 125.00 120 080808 | 122 0 0.00 0 000000
123 5 78.12 30 080808 | 123 0 0.00 0 000000
124 4 62.50 241 080808 | 124 0 0.00 0 000000
125 3 46.88 241 080808 | 125 0 0.00 0 000000
126 2 31.25 72 080808 | 126 0 0.00 0 000000
127 1 15.62 0 080716 | 127 0 0.00 0 000000
128 1 15.62 0 000000 | 128 0 0.00 0 000000
129 1 15.62 0 000000 | 129 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 115135 Exp Date = 081100
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
110 0 0.00 0 000000 | 110 26 406.25 0 000000
121 24 375.00 0 000000 | 121 0 0.00 0 000000
124 8 125.00 0 000000 | 124 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 115135 Exp Date = 081121
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
80 0 0.00 0 000000 | 80 1 15.62 0 080331
85 0 0.00 0 000000 | 85 1 15.62 0 000000
88 0 0.00 0 000000 | 88 1 15.62 0 080409
89 0 0.00 0 000000 | 89 1 15.62 0 000000
90 0 0.00 0 000000 | 90 1 15.62 0 080718
91 0 0.00 0 000000 | 91 1 15.62 0 000000
93 0 0.00 0 000000 | 93 1 15.62 0 000000
94 0 0.00 0 000000 | 94 1 15.62 0 080710
95 0 0.00 0 000000 | 95 1 15.62 0 000000
96 0 0.00 0 000000 | 96 1 15.62 0 080717
97 0 0.00 0 000000 | 97 1 15.62 0 000000
98 0 0.00 0 000000 | 98 1 15.62 0 080807
99 0 0.00 0 000000 | 99 2 31.25 1 080808
100 1527 15421.88 0 000000 | 100 2 31.25 0 080805
101 0 0.00 0 000000 | 101 3 46.88 0 080804
102 0 0.00 0 000000 | 102 4 62.50 0 080805
103 0 0.00 0 000000 | 103 5 78.12 0 080806
104 0 0.00 0 000000 | 104 7 109.38 2 080808
105 0 0.00 0 000000 | 105 9 140.62 2 080808
106 0 0.00 0 000000 | 106 12 187.50 9 080808
107 0 0.00 0 000000 | 107 17 265.62 182 080808
108 0 0.00 0 000000 | 108 22 343.75 110 080808
109 653 6828.12 0 000000 | 109 29 453.12 196 080808
110 563 5984.38 0 000000 | 110 38 593.75 4 080808
111 512 5187.50 0 080617 | 111 50 781.25 22 080808
112 427 4421.88 0 080807 | 112 101 1015.62 13 080808
113 345 3703.12 0 080801 | 113 119 1296.88 0 080807
114 304 3062.50 1 080808 | 114 142 1656.25 0 080807
115 232 2500.00 4 080808 | 115 205 2078.12 0 080805
116 201 2015.62 20 080808 | 116 238 2593.75 0 080716
117 138 1593.75 2 080808 | 117 310 3156.25 0 000000
118 116 1250.00 2 080808 | 118 0 0.00 0 000000
119 61 953.12 150 080808 | 119 0 0.00 0 000000
120 46 718.75 101 080808 | 120 518 5281.25 0 000000
121 35 546.88 201 080808 | 121 0 0.00 0 000000
122 27 421.88 141 080808 | 122 0 0.00 0 000000
123 20 312.50 60 080808 | 123 0 0.00 0 000000
124 15 234.38 60 080808 | 124 0 0.00 0 000000
125 11 171.88 0 080807 | 125 945 9703.12 0 000000
126 8 125.00 0 080807 | 126 0 0.00 0 000000
127 6 93.75 0 080805 | 127 0 0.00 0 000000
128 5 78.12 0 080807 | 128 0 0.00 0 000000
129 4 62.50 0 080728 | 129 0 0.00 0 000000
130 3 46.88 0 080807 | 130 0 0.00 0 000000
131 2 31.25 0 080807 | 131 0 0.00 0 000000
133 1 15.62 0 080716 | 133 0 0.00 0 000000
134 1 15.62 0 000000 | 134 0 0.00 0 000000
135 1 15.62 0 000000 | 135 1937 19578.12 0 000000
136 1 15.62 0 000000 | 136 0 0.00 0 000000
137 1 15.62 0 000000 | 137 0 0.00 0 000000
140 1 15.62 0 000000 | 140 2437 24578.12 0 000000
141 1 15.62 0 000000 | 141 0 0.00 0 000000
150 1 15.62 0 000000 | 150 0 0.00 0 000000
155 1 15.62 0 080523 | 155 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 114110 Exp Date = 090220
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
70 0 0.00 0 000000 | 70 1 15.62 0 000000
100 1426 14406.25 0 000000 | 100 10 156.25 0 080807
104 0 0.00 0 000000 | 104 25 390.62 0 000000
105 0 0.00 0 000000 | 105 31 484.38 0 000000
106 0 0.00 0 000000 | 106 38 593.75 0 000000
110 541 5640.62 0 000000 | 110 122 1343.75 0 000000
113 0 0.00 0 000000 | 113 222 2343.75 0 000000
115 0 0.00 0 000000 | 115 318 3281.25 0 000000
120 101 1015.62 0 000000 | 120 0 0.00 0 000000
125 22 343.75 1 080804 | 125 1058 10906.25 0 000000
130 7 109.38 0 000000 | 130 1543 15671.88 0 000000
