Coffee Fri Aug 8 17:21:02 CDT 2008
3.75 dollars per premium point Contract Size is 36,500_pounds Unit=10
Sep 2008 Underlying Futures Price = 13580 Exp Date = 080808
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
500 8580 32175.00 35 080717 | 500 0 0.00 0 000000
600 7580 28425.00 0 080428 | 600 0 0.00 0 000000
700 6580 24675.00 300 080220 | 700 0 0.00 0 000000
800 5580 20925.00 3 080716 | 800 0 0.00 0 000000
900 4580 17175.00 17 080320 | 900 0 0.00 0 000000
1000 3580 13425.00 20 080808 | 1000 0 0.00 0 000000
1050 3080 11550.00 5 080212 | 1050 0 0.00 0 000000
1100 2580 9675.00 3 080807 | 1100 0 0.00 0 000000
1150 2080 7800.00 100 071203 | 1150 0 0.00 0 000000
1200 1580 5925.00 3 080620 | 1200 0 0.00 0 000000
1225 1330 4987.50 17 080620 | 1225 0 0.00 0 000000
1250 1080 4050.00 62 080717 | 1250 0 0.00 0 000000
1300 580 2175.00 1 080806 | 1300 0 0.00 0 000000
1325 330 1237.50 1 080723 | 1325 0 0.00 0 000000
1350 80 300.00 2 080806 | 1350 0 0.00 0 000000
1375 0 0.00 0 000000 | 1375 170 637.50 77 080808
1400 0 0.00 0 000000 | 1400 420 1575.00 357 080808
1425 0 0.00 0 000000 | 1425 670 2512.50 3 080731
1450 0 0.00 0 000000 | 1450 920 3450.00 217 080808
1475 0 0.00 0 000000 | 1475 1170 4387.50 0 000000
1500 0 0.00 0 000000 | 1500 1420 5325.00 40 080716
1525 0 0.00 0 000000 | 1525 1670 6262.50 30 080703
1550 0 0.00 0 000000 | 1550 1920 7200.00 2 080718
1600 0 0.00 0 000000 | 1600 2420 9075.00 5 080808
1650 0 0.00 0 000000 | 1650 2920 10950.00 0 000000
1700 0 0.00 0 000000 | 1700 3420 12825.00 4 080708
1750 0 0.00 0 000000 | 1750 3920 14700.00 0 000000
1900 0 0.00 0 000000 | 1900 5420 20325.00 0 080624
1950 0 0.00 0 000000 | 1950 5920 22200.00 0 080626
2000 0 0.00 0 000000 | 2000 6420 24075.00 225 080624
Oct 2008 Underlying Futures Price = 13970 Exp Date = 080912
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
500 8971 33641.25 8 080807 | 500 0 0.00 0 000000
1000 3971 14891.25 20 080808 | 1000 1 3.75 30 080625
1100 0 0.00 0 000000 | 1100 1 3.75 20 080718
1125 0 0.00 0 000000 | 1125 1 3.75 2 080728
1150 0 0.00 0 000000 | 1150 2 7.50 130 080725
1175 0 0.00 0 000000 | 1175 5 18.75 1 080731
1200 0 0.00 0 000000 | 1200 10 37.50 55 080730
1250 0 0.00 0 000000 | 1250 33 123.75 75 080807
1275 0 0.00 0 000000 | 1275 57 213.75 25 080808
1300 0 0.00 0 000000 | 1300 98 367.50 368 080808
1325 0 0.00 0 000000 | 1325 165 618.75 5 080807
1350 724 2715.00 75 080723 | 1350 255 956.25 100 080808
1375 0 0.00 0 000000 | 1375 368 1380.00 105 080805
1400 473 1773.75 75 080808 | 1400 502 1882.50 155 080808
1425 378 1417.50 0 000000 | 1425 657 2463.75 10 080717
1450 302 1132.50 140 080808 | 1450 831 3116.25 50 080718
1475 243 911.25 75 080714 | 1475 0 0.00 0 000000
1500 197 738.75 208 080808 | 1500 1223 4586.25 100 080806
1525 160 600.00 0 000000 | 1525 1436 5385.00 1 080709
1550 133 498.75 31 080808 | 1550 1658 6217.50 0 000000
1575 113 423.75 5 080729 | 1575 0 0.00 0 000000
1600 98 367.50 1 080808 | 1600 2121 7953.75 0 000000
1625 89 333.75 5 080805 | 1625 2361 8853.75 0 000000
1650 82 307.50 6 080731 | 1650 2603 9761.25 0 000000
1700 69 258.75 270 080808 | 1700 0 0.00 0 000000
1750 56 210.00 5 080806 | 1750 0 0.00 0 000000
1775 50 187.50 7 080731 | 1775 0 0.00 0 000000
1800 44 165.00 1 080808 | 1800 0 0.00 0 000000
1825 38 142.50 1 080623 | 1825 0 0.00 0 000000
1850 33 123.75 5 080729 | 1850 0 0.00 0 000000
1900 25 93.75 4 080807 | 1900 0 0.00 0 000000
1925 22 82.50 4 080807 | 1925 0 0.00 0 000000
1950 19 71.25 3 080805 | 1950 0 0.00 0 000000
2000 15 56.25 2 080807 | 2000 0 0.00 0 000000
2050 11 41.25 4 080806 | 2050 0 0.00 0 000000
2100 9 33.75 3 080807 | 2100 0 0.00 0 000000
2200 6 22.50 10 080725 | 2200 0 0.00 0 000000
2250 5 18.75 2 080804 | 2250 0 0.00 0 000000
2300 4 15.00 5 080725 | 2300 0 0.00 0 000000
2350 3 11.25 5 080729 | 2350 0 0.00 0 000000
2400 3 11.25 60 080728 | 2400 0 0.00 0 000000
2450 2 7.50 5 080603 | 2450 0 0.00 0 000000
2500 2 7.50 155 080805 | 2500 0 0.00 0 000000
2625 1 3.75 5 080711 | 2625 0 0.00 0 000000
2800 1 3.75 10 080603 | 2800 0 0.00 0 000000
3200 1 3.75 1 080625 | 3200 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 13970 Exp Date = 081010
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1150 0 0.00 0 000000 | 1150 19 71.25 5 080805
1200 0 0.00 0 000000 | 1200 50 187.50 10 080723
1225 0 0.00 0 000000 | 1225 76 285.00 4 080722
1250 0 0.00 0 000000 | 1250 112 420.00 59 080808
1275 0 0.00 0 000000 | 1275 161 603.75 15 080808
1300 0 0.00 0 000000 | 1300 238 892.50 13 080808
1325 0 0.00 0 000000 | 1325 326 1222.50 10 080807
1350 0 0.00 0 000000 | 1350 438 1642.50 25 080801
1375 0 0.00 0 000000 | 1375 556 2085.00 0 000000
1400 660 2475.00 15 080807 | 1400 690 2587.50 20 080801
1450 500 1875.00 5 080808 | 1450 1027 3851.25 1 080807
1500 377 1413.75 2 080805 | 1500 0 0.00 0 000000
1525 324 1215.00 30 080805 | 1525 0 0.00 0 000000
1550 279 1046.25 10 080805 | 1550 0 0.00 0 000000
1600 208 780.00 8 080808 | 1600 0 0.00 0 000000
1650 156 585.00 0 000000 | 1650 0 0.00 0 000000
1700 119 446.25 105 080807 | 1700 0 0.00 0 000000
1750 93 348.75 0 000000 | 1750 0 0.00 0 000000
1800 75 281.25 1 080807 | 1800 0 0.00 0 000000
1850 61 228.75 0 000000 | 1850 0 0.00 0 000000
1900 51 191.25 6 080808 | 1900 0 0.00 0 000000
2000 34 127.50 3 080808 | 2000 0 0.00 0 000000
2050 28 105.00 0 080808 | 2050 0 0.00 0 000000
2100 23 86.25 0 000000 | 2100 0 0.00 0 000000
2500 15 56.25 0 000000 | 2500 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 13970 Exp Date = 081114
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
400 9971 37391.25 70 080801 | 400 0 0.00 0 000000
500 8971 33641.25 5 080722 | 500 1 3.75 30 080806
600 0 0.00 0 000000 | 600 1 3.75 55 080318
700 0 0.00 0 000000 | 700 1 3.75 1 080407
800 5971 22391.25 40 080703 | 800 1 3.75 2 080320
950 4471 16766.25 7 080313 | 950 0 0.00 0 000000
1000 3971 14891.25 19 080808 | 1000 2 7.50 1 080722
1050 0 0.00 0 000000 | 1050 7 26.25 2 080724
1100 0 0.00 0 000000 | 1100 20 75.00 2 080808
1125 0 0.00 0 000000 | 1125 31 116.25 1 080520
1150 2493 9348.75 35 080612 | 1150 46 172.50 1 080807
1175 0 0.00 0 000000 | 1175 69 258.75 0 000000
1200 2055 7706.25 60 080721 | 1200 103 386.25 54 080808
1225 1856 6960.00 0 080620 | 1225 152 570.00 0 000000
1250 1674 6277.50 71 080722 | 1250 217 813.75 73 080808
1275 0 0.00 0 000000 | 1275 297 1113.75 1 080807
1300 1351 5066.25 1 080731 | 1300 390 1462.50 9 080808
1325 0 0.00 0 000000 | 1325 493 1848.75 1 080804
1350 1074 4027.50 15 080808 | 1350 608 2280.00 145 080808
1375 0 0.00 0 000000 | 1375 740 2775.00 16 080807
1400 860 3225.00 216 080806 | 1400 890 3337.50 141 080808
1425 778 2917.50 2 080808 | 1425 1056 3960.00 12 080807
1450 708 2655.00 25 080808 | 1450 1234 4627.50 30 080808
1475 648 2430.00 239 080808 | 1475 0 0.00 0 000000
1500 595 2231.25 90 080808 | 1500 1615 6056.25 109 080806
1525 546 2047.50 2 080711 | 1525 1814 6802.50 0 000000
1550 499 1871.25 121 080808 | 1550 2015 7556.25 1 080808
1575 454 1702.50 0 000000 | 1575 0 0.00 0 000000
1600 413 1548.75 174 080808 | 1600 2424 9090.00 110 080701
1625 375 1406.25 0 000000 | 1625 0 0.00 0 000000
1650 342 1282.50 30 080807 | 1650 2848 10680.00 1 080805
1675 312 1170.00 44 080804 | 1675 0 0.00 0 000000
1700 288 1080.00 223 080808 | 1700 3290 12337.50 10 080624
1750 247 926.25 258 080808 | 1750 3745 14043.75 0 000000
1775 230 862.50 0 000000 | 1775 0 0.00 0 000000
1800 214 802.50 2 080808 | 1800 0 0.00 0 000000
1850 188 705.00 6 080808 | 1850 0 0.00 0 000000
1900 168 630.00 13 080808 | 1900 5152 19320.00 20 080709
1925 159 596.25 0 000000 | 1925 0 0.00 0 000000
1950 152 570.00 1 080808 | 1950 0 0.00 0 000000
2000 139 521.25 82 080808 | 2000 6114 22927.50 0 000000
2025 135 506.25 0 000000 | 2025 0 0.00 0 000000
2050 132 495.00 15 080716 | 2050 0 0.00 0 000000
2100 127 476.25 3 080805 | 2100 0 0.00 0 000000
2200 105 393.75 201 080808 | 2200 0 0.00 0 000000
2250 90 337.50 6 080805 | 2250 0 0.00 0 000000
2300 75 281.25 5 080724 | 2300 0 0.00 0 000000
2400 51 191.25 40 080724 | 2400 0 0.00 0 000000
2500 37 138.75 1 080808 | 2500 0 0.00 0 000000
2600 28 105.00 1 080804 | 2600 0 0.00 0 000000
2650 24 90.00 5 080716 | 2650 0 0.00 0 000000
2700 21 78.75 6 080717 | 2700 0 0.00 0 000000
2750 19 71.25 6 080731 | 2750 0 0.00 0 000000
2850 15 56.25 0 080808 | 2850 0 0.00 0 000000
2900 13 48.75 39 080731 | 2900 0 0.00 0 000000
3000 11 41.25 10 080808 | 3000 0 0.00 0 000000
3350 5 18.75 1 080627 | 3350 0 0.00 0 000000
3400 5 18.75 4 080630 | 3400 0 0.00 0 000000
3500 4 15.00 2 080717 | 3500 0 0.00 0 000000
6000 1 3.75 0 000000 | 6000 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 14340 Exp Date = 090213
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
500 9341 35028.75 44 080716 | 500 0 0.00 0 000000
700 0 0.00 0 000000 | 700 1 3.75 1 080609
900 0 0.00 0 000000 | 900 3 11.25 49 080430
1000 4341 16278.75 0 080710 | 1000 16 60.00 1 080731
1100 0 0.00 0 000000 | 1100 65 243.75 160 080522
1150 0 0.00 0 000000 | 1150 120 450.00 10 080709
1200 2503 9386.25 0 000000 | 1200 205 768.75 20 080807
1225 2314 8677.50 0 080507 | 1225 0 0.00 0 000000
1250 2135 8006.25 5 080516 | 1250 327 1226.25 22 080623
1300 1811 6791.25 50 080516 | 1300 495 1856.25 10 080618
1350 1551 5816.25 100 080724 | 1350 726 2722.50 3 080805
1400 1337 5013.75 460 080709 | 1400 1003 3761.25 10 080728
1450 1153 4323.75 100 080728 | 1450 1310 4912.50 50 080303
1475 0 0.00 0 000000 | 1475 1477 5538.75 2 080807
1500 1003 3761.25 1 080731 | 1500 1651 6191.25 1 080728
1525 939 3521.25 0 000000 | 1525 0 0.00 0 000000
1550 881 3303.75 200 080722 | 1550 2021 7578.75 110 080229
1575 829 3108.75 0 000000 | 1575 0 0.00 0 000000
1600 782 2932.50 1 080805 | 1600 2413 9048.75 0 000000
1625 739 2771.25 0 000000 | 1625 0 0.00 0 000000
1650 700 2625.00 921 080730 | 1650 2822 10582.50 160 080730
1675 665 2493.75 0 000000 | 1675 0 0.00 0 000000
1700 633 2373.75 4 080724 | 1700 3245 12168.75 0 000000
1725 603 2261.25 0 000000 | 1725 0 0.00 0 000000
1750 576 2160.00 35 080710 | 1750 0 0.00 0 000000
1800 526 1972.50 4 080731 | 1800 0 0.00 0 000000
1850 485 1818.75 5 080714 | 1850 0 0.00 0 000000
1900 450 1687.50 60 080731 | 1900 0 0.00 0 000000
1950 417 1563.75 5 080728 | 1950 0 0.00 0 000000
2000 380 1425.00 20 080805 | 2000 0 0.00 0 000000
2050 344 1290.00 1 080702 | 2050 0 0.00 0 000000
2100 309 1158.75 0 000000 | 2100 0 0.00 0 000000
2200 248 930.00 4 080728 | 2200 0 0.00 0 000000
2300 203 761.25 4 080730 | 2300 0 0.00 0 000000
2500 148 555.00 0 000000 | 2500 0 0.00 0 000000
2600 126 472.50 0 000000 | 2600 0 0.00 0 000000
3000 75 281.25 2 080723 | 3000 0 0.00 0 000000
May 2009 Underlying Futures Price = 14575 Exp Date = 090409
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1150 0 0.00 0 000000 | 1150 173 648.75 0 000000
1200 0 0.00 0 000000 | 1200 278 1042.50 215 080710
1250 0 0.00 0 000000 | 1250 414 1552.50 5 080804
1275 0 0.00 0 000000 | 1275 496 1860.00 0 000000
1300 2125 7968.75 50 080527 | 1300 586 2197.50 0 000000
1350 1847 6926.25 5 080527 | 1350 0 0.00 0 000000
1400 1619 6071.25 100 080304 | 1400 1057 3963.75 10 080618
1450 1423 5336.25 5 080604 | 1450 1349 5058.75 10 080528
1500 1238 4642.50 1 080304 | 1500 1653 6198.75 25 080304
1550 1098 4117.50 5 080604 | 1550 0 0.00 0 000000
1600 983 3686.25 110 080528 | 1600 0 0.00 0 000000
1700 791 2966.25 110 080707 | 1700 3160 11850.00 20 080225
1800 642 2407.50 0 000000 | 1800 0 0.00 0 000000
1900 525 1968.75 100 080502 | 1900 0 0.00 0 000000
2000 425 1593.75 10 080507 | 2000 0 0.00 0 000000
2200 261 978.75 2 080807 | 2200 0 0.00 0 000000
2300 203 761.25 0 000000 | 2300 0 0.00 0 000000
2400 162 607.50 0 000000 | 2400 0 0.00 0 000000
2500 138 517.50 5 080702 | 2500 0 0.00 0 000000
2850 114 427.50 0 000000 | 2850 0 0.00 0 000000
3000 112 420.00 10 080701 | 3000 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 14795 Exp Date = 090612
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1100 3833 14373.75 1 071212 | 1100 0 0.00 0 000000
1300 0 0.00 0 000000 | 1300 577 2163.75 2 071003
1350 0 0.00 0 000000 | 1350 754 2827.50 10 080602
1400 0 0.00 0 000000 | 1400 962 3607.50 13 080618
1450 0 0.00 0 000000 | 1450 1197 4488.75 0 080808
1500 1287 4826.25 0 000000 | 1500 1486 5572.50 10 080604
1550 1140 4275.00 10 080131 | 1550 0 0.00 0 000000
1600 1023 3836.25 5 080603 | 1600 2193 8223.75 0 080414
1700 832 3120.00 5 080603 | 1700 0 0.00 0 000000
1800 676 2535.00 11 080618 | 1800 0 0.00 0 000000
1850 611 2291.25 5 080326 | 1850 0 0.00 0 000000
1900 554 2077.50 300 080326 | 1900 0 0.00 0 000000
1950 504 1890.00 5 080326 | 1950 0 0.00 0 000000
2000 458 1717.50 4 080804 | 2000 0 0.00 0 000000
2025 437 1638.75 10 080618 | 2025 0 0.00 0 000000
2500 205 768.75 1 080715 | 2500 0 0.00 0 000000
3000 126 472.50 0 000000 | 3000 0 0.00 0 000000
3200 98 367.50 4 080529 | 3200 0 0.00 0 000000
3500 66 247.50 2 080717 | 3500 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 15460 Exp Date = 090814
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
600 0 0.00 0 000000 | 600 3 11.25 10 080501
1200 0 0.00 0 000000 | 1200 366 1372.50 200 080307
1300 0 0.00 0 000000 | 1300 688 2580.00 0 080102
1350 0 0.00 0 000000 | 1350 895 3356.25 10 080618
1500 0 0.00 0 000000 | 1500 1683 6311.25 0 080808
1600 1398 5242.50 1 080717 | 1600 2358 8842.50 0 000000
1650 1280 4800.00 30 080429 | 1650 0 0.00 0 000000
1700 1167 4376.25 5 080609 | 1700 0 0.00 0 000000
1750 1058 3967.50 5 080707 | 1750 0 0.00 0 000000
3000 165 618.75 1 080718 | 3000 0 0.00 0 000000
3500 92 345.00 2 080717 | 3500 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 15745 Exp Date = 091113
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
500 0 0.00 0 000000 | 500 1 3.75 260 080421
600 0 0.00 0 000000 | 600 5 18.75 200 080423
1350 0 0.00 0 000000 | 1350 1109 4158.75 10 080610
1500 0 0.00 0 000000 | 1500 1773 6648.75 0 080808
1525 1940 7275.00 0 000000 | 1525 1906 7147.50 0 000000
1550 0 0.00 0 000000 | 1550 2045 7668.75 10 080304
1600 1651 6191.25 0 000000 | 1600 2335 8756.25 100 080722
1650 0 0.00 0 000000 | 1650 2643 9911.25 10 080229
1700 1326 4972.50 10 080618 | 1700 2966 11122.50 10 080229
1750 1186 4447.50 5 080707 | 1750 0 0.00 0 000000
1800 1060 3975.00 15 080303 | 1800 0 0.00 0 000000
1850 946 3547.50 5 080303 | 1850 0 0.00 0 000000
1900 844 3165.00 0 000000 | 1900 0 0.00 0 000000
3000 196 735.00 0 080624 | 3000 0 0.00 0 000000
Mar 2010 Underlying Futures Price = 15580 Exp Date = 100212
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
700 0 0.00 0 000000 | 700 24 90.00 100 080523
