Cotton Fri Aug 8 17:21:02 CDT 2008
5.00 dollars per premium point Contract Size is 50,000_pounds Unit=10
Sep 2008 Underlying Futures Price = 6917 Exp Date = 080815
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
600 918 4590.00 0 000000 | 600 1 5.00 1 080709
620 0 0.00 0 000000 | 620 3 15.00 10 080807
630 623 3115.00 0 000000 | 630 6 30.00 2 080801
640 0 0.00 0 000000 | 640 11 55.00 20 080801
650 0 0.00 0 000000 | 650 19 95.00 1 080806
670 0 0.00 0 000000 | 670 47 235.00 3 080805
680 0 0.00 0 000000 | 680 75 375.00 8 080807
690 0 0.00 0 000000 | 690 117 585.00 5 080808
700 89 445.00 0 080808 | 700 172 860.00 611 080805
710 62 310.00 25 080805 | 710 245 1225.00 110 080707
720 43 215.00 335 080807 | 720 326 1630.00 711 080806
730 31 155.00 74 080806 | 730 413 2065.00 45 080805
740 22 110.00 100 080805 | 740 505 2525.00 105 080804
750 16 80.00 56 080807 | 750 599 2995.00 150 080805
760 12 60.00 1 080731 | 760 694 3470.00 15 080702
770 9 45.00 11 080808 | 770 791 3955.00 100 080730
780 7 35.00 264 080806 | 780 889 4445.00 50 080717
790 5 25.00 44 080801 | 790 987 4935.00 4 080529
800 4 20.00 1 080808 | 800 1086 5430.00 25 080731
810 3 15.00 25 080731 | 810 1185 5925.00 45 080626
820 2 10.00 5 080807 | 820 1284 6420.00 4 080707
830 2 10.00 2 080807 | 830 1384 6920.00 0 000000
840 1 5.00 4 080806 | 840 1484 7420.00 0 000000
850 1 5.00 100 080729 | 850 1584 7920.00 0 000000
860 1 5.00 2 080530 | 860 0 0.00 0 000000
870 1 5.00 1 080801 | 870 0 0.00 0 000000
880 1 5.00 16 080731 | 880 0 0.00 0 000000
890 1 5.00 2 080618 | 890 0 0.00 0 000000
900 1 5.00 2 080721 | 900 0 0.00 0 000000
910 1 5.00 30 080724 | 910 0 0.00 0 000000
920 1 5.00 4 080715 | 920 0 0.00 0 000000
930 1 5.00 2 080613 | 930 0 0.00 0 000000
940 1 5.00 4 080715 | 940 0 0.00 0 000000
950 1 5.00 20 080626 | 950 0 0.00 0 000000
960 1 5.00 4 080715 | 960 0 0.00 0 000000
980 1 5.00 4 080715 | 980 0 0.00 0 000000
1000 1 5.00 70 080715 | 1000 0 0.00 0 000000
1100 1 5.00 25 080617 | 1100 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 6725 Exp Date = 080912
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
560 0 0.00 0 000000 | 560 13 65.00 3 080805
580 0 0.00 0 000000 | 580 28 140.00 1 080807
590 0 0.00 0 000000 | 590 39 195.00 5 080807
600 775 3875.00 0 080620 | 600 53 265.00 10 080806
610 0 0.00 0 000000 | 610 71 355.00 1 080805
620 0 0.00 0 000000 | 620 93 465.00 1 080807
630 0 0.00 0 000000 | 630 120 600.00 5 080807
640 0 0.00 0 000000 | 640 152 760.00 29 080807
650 0 0.00 0 000000 | 650 187 935.00 58 080808
660 353 1765.00 2 080717 | 660 228 1140.00 7 080808
670 0 0.00 0 000000 | 670 275 1375.00 18 080808
680 252 1260.00 12 080804 | 680 327 1635.00 31 080808
690 211 1055.00 5 080725 | 690 385 1925.00 2 080808
700 175 875.00 1 080729 | 700 449 2245.00 1 080807
710 144 720.00 4 080808 | 710 518 2590.00 3 080807
720 120 600.00 12 080808 | 720 593 2965.00 1 080806
730 100 500.00 430 080806 | 730 673 3365.00 1 080807
740 83 415.00 2 080808 | 740 755 3775.00 2 080709
750 68 340.00 19 080805 | 750 840 4200.00 1 080722
760 57 285.00 40 080806 | 760 928 4640.00 2 080708
770 47 235.00 37 080805 | 770 1018 5090.00 1 080725
780 39 195.00 2 080807 | 780 1110 5550.00 10 080702
790 32 160.00 5 080806 | 790 1203 6015.00 0 000000
800 27 135.00 3 080807 | 800 1297 6485.00 2 080229
810 23 115.00 2 080731 | 810 0 0.00 0 000000
820 19 95.00 1 080730 | 820 0 0.00 0 000000
830 16 80.00 1 080807 | 830 0 0.00 0 000000
840 14 70.00 2 080724 | 840 1683 8415.00 0 080502
850 12 60.00 1 080806 | 850 1780 8900.00 0 000000
860 11 55.00 2 080717 | 860 0 0.00 0 000000
870 9 45.00 6 080729 | 870 0 0.00 0 000000
880 8 40.00 1 080724 | 880 0 0.00 0 000000
890 7 35.00 0 000000 | 890 0 0.00 0 000000
900 6 30.00 8 080724 | 900 0 0.00 0 000000
910 6 30.00 1 080627 | 910 0 0.00 0 000000
920 5 25.00 4 080402 | 920 0 0.00 0 000000
930 4 20.00 1 080509 | 930 0 0.00 0 000000
940 4 20.00 0 000000 | 940 0 0.00 0 000000
950 4 20.00 1 080805 | 950 0 0.00 0 000000
960 3 15.00 5 080709 | 960 0 0.00 0 000000
990 2 10.00 1 080804 | 990 0 0.00 0 000000
1000 2 10.00 4 080716 | 1000 0 0.00 0 000000
1020 2 10.00 0 000000 | 1020 0 0.00 0 000000
1050 1 5.00 7 080424 | 1050 0 0.00 0 000000
1070 1 5.00 0 000000 | 1070 0 0.00 0 000000
1100 1 5.00 1 080613 | 1100 0 0.00 0 000000
1120 1 5.00 4 080618 | 1120 0 0.00 0 000000
1150 1 5.00 25 080618 | 1150 0 0.00 0 000000
1200 1 5.00 10 080618 | 1200 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 6917 Exp Date = 081017
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 | 700 440 2200.00 0 080610
730 244 1220.00 0 000000 | 730 0 0.00 0 000000
750 185 925.00 50 080723 | 750 0 0.00 0 000000
790 102 510.00 0 000000 | 790 0 0.00 0 000000
810 75 375.00 0 000000 | 810 0 0.00 0 000000
820 63 315.00 0 000000 | 820 1336 6680.00 0 080624
830 53 265.00 2 080710 | 830 0 0.00 0 000000
850 38 190.00 3 080702 | 850 0 0.00 0 000000
860 32 160.00 1 080515 | 860 0 0.00 0 000000
900 15 75.00 0 080718 | 900 0 0.00 0 000000
910 13 65.00 0 000000 | 910 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 6917 Exp Date = 081107
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
400 2918 14590.00 6 080729 | 400 0 0.00 0 000000
480 0 0.00 0 000000 | 480 17 85.00 2 080619
500 1919 9595.00 2 080618 | 500 21 105.00 18 080805
520 1727 8635.00 35 070824 | 520 27 135.00 2 080603
550 0 0.00 0 000000 | 550 54 270.00 200 080709
560 0 0.00 0 000000 | 560 66 330.00 1 080731
570 1286 6430.00 0 080305 | 570 81 405.00 10 080505
580 0 0.00 0 000000 | 580 97 485.00 3 080807
590 1124 5620.00 0 000000 | 590 117 585.00 6 080718
600 0 0.00 0 000000 | 600 138 690.00 39 080808
610 0 0.00 0 000000 | 610 164 820.00 2 080808
620 0 0.00 0 000000 | 620 191 955.00 100 080808
630 833 4165.00 0 000000 | 630 222 1110.00 100 080808
640 0 0.00 0 000000 | 640 256 1280.00 1 080805
650 707 3535.00 11 080808 | 650 294 1470.00 8 080808
660 649 3245.00 10 071106 | 660 335 1675.00 1 080808
670 594 2970.00 0 000000 | 670 379 1895.00 1 080808
680 542 2710.00 1 080129 | 680 426 2130.00 103 080807
690 493 2465.00 0 000000 | 690 477 2385.00 531 080808
700 449 2245.00 15 080808 | 700 532 2660.00 101 080808
710 407 2035.00 100 080808 | 710 588 2940.00 201 080807
720 368 1840.00 1 080808 | 720 648 3240.00 1 080805
730 333 1665.00 22 080805 | 730 712 3560.00 50 080807
740 300 1500.00 1 080808 | 740 778 3890.00 3 080808
750 270 1350.00 256 080808 | 750 847 4235.00 760 080808
760 242 1210.00 2 080808 | 760 919 4595.00 5 080805
770 219 1095.00 1 080807 | 770 994 4970.00 6 080709
780 197 985.00 4 080808 | 780 1071 5355.00 180 080725
790 178 890.00 202 080806 | 790 1152 5760.00 20 080730
800 162 810.00 1298 080808 | 800 1235 6175.00 10 080808
810 148 740.00 1 080808 | 810 1320 6600.00 20 080710
820 136 680.00 101 080807 | 820 1406 7030.00 30 080710
830 125 625.00 458 080805 | 830 1494 7470.00 60 080710
840 114 570.00 1 080805 | 840 1583 7915.00 300 080725
850 105 525.00 124 080808 | 850 1673 8365.00 400 080808
860 97 485.00 3 080807 | 860 1763 8815.00 5 080806
870 90 450.00 3 080730 | 870 1855 9275.00 1500 080630
880 83 415.00 16 080804 | 880 1947 9735.00 600 080722
890 77 385.00 130 080807 | 890 2040 10200.00 20 080716
900 72 360.00 66 080807 | 900 2134 10670.00 5 080806
910 67 335.00 10 080627 | 910 2228 11140.00 25 080307
920 63 315.00 5 080806 | 920 2323 11615.00 30 080611
930 59 295.00 4 080806 | 930 2418 12090.00 0 000000
940 55 275.00 2 080804 | 940 2513 12565.00 120 080303
950 52 260.00 61 080807 | 950 2609 13045.00 200 080603
960 49 245.00 2 080804 | 960 2705 13525.00 300 080311
970 46 230.00 6 080805 | 970 2801 14005.00 40 080611
980 43 215.00 125 080617 | 980 2898 14490.00 2 080611
990 41 205.00 10 080702 | 990 2995 14975.00 0 000000
1000 40 200.00 30 080806 | 1000 3093 15465.00 300 080506
1010 38 190.00 10 080722 | 1010 3190 15950.00 0 000000
1020 37 185.00 2 080626 | 1020 3287 16435.00 0 000000
1030 35 175.00 3 080716 | 1030 3384 16920.00 0 000000
1040 33 165.00 1 080709 | 1040 3484 17420.00 0 000000
1050 32 160.00 40 080806 | 1050 3584 17920.00 0 000000
1060 31 155.00 10 080313 | 1060 3684 18420.00 0 000000
1070 30 150.00 1 080707 | 1070 3784 18920.00 0 000000
1080 28 140.00 145 080715 | 1080 3884 19420.00 10 080602
1090 27 135.00 2 080714 | 1090 3984 19920.00 0 000000
1100 26 130.00 100 080808 | 1100 4084 20420.00 0 000000
1110 25 125.00 8 080718 | 1110 0 0.00 0 000000
1120 24 120.00 1 080522 | 1120 0 0.00 0 000000
1130 23 115.00 5 080716 | 1130 0 0.00 0 000000
1140 22 110.00 0 000000 | 1140 0 0.00 0 000000
1150 22 110.00 60 080714 | 1150 0 0.00 0 000000
1180 19 95.00 30 080804 | 1180 0 0.00 0 000000
1200 17 85.00 1 080805 | 1200 0 0.00 0 000000
1230 15 75.00 10 080421 | 1230 0 0.00 0 000000
1240 15 75.00 1 080617 | 1240 0 0.00 0 000000
1250 14 70.00 250 080520 | 1250 0 0.00 0 000000
1280 13 65.00 6 080702 | 1280 0 0.00 0 000000
1300 12 60.00 2 080801 | 1300 0 0.00 0 000000
1400 9 45.00 31 080728 | 1400 0 0.00 0 000000
1460 8 40.00 0 000000 | 1460 0 0.00 0 000000
1500 7 35.00 350 080610 | 1500 0 0.00 0 000000
1550 6 30.00 10 080331 | 1550 0 0.00 0 000000
1600 4 20.00 249 080730 | 1600 0 0.00 0 000000
1700 3 15.00 25 080611 | 1700 0 0.00 0 000000
1800 2 10.00 8 080609 | 1800 0 0.00 0 000000
2000 1 5.00 1 080702 | 2000 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 7436 Exp Date = 090206
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
400 3437 17185.00 87 080731 | 400 0 0.00 0 000000
500 0 0.00 0 000000 | 500 33 165.00 1 080806
540 0 0.00 0 000000 | 540 65 325.00 102 080715
550 0 0.00 0 000000 | 550 76 380.00 50 080605
580 0 0.00 0 000000 | 580 121 605.00 0 080423
590 0 0.00 0 000000 | 590 140 700.00 0 080423
600 1567 7835.00 0 000000 | 600 160 800.00 30 080801
620 0 0.00 0 000000 | 620 206 1030.00 0 000000
650 0 0.00 0 000000 | 650 291 1455.00 2 080623
680 0 0.00 0 000000 | 680 398 1990.00 300 080530
690 963 4815.00 0 080527 | 690 438 2190.00 0 000000
700 908 4540.00 50 080805 | 700 481 2405.00 10 080711
710 0 0.00 0 000000 | 710 525 2625.00 0 000000
720 0 0.00 0 000000 | 720 573 2865.00 20 080808
730 756 3780.00 50 080723 | 730 623 3115.00 450 080311
740 710 3550.00 1 080520 | 740 674 3370.00 0 000000
750 666 3330.00 555 080808 | 750 729 3645.00 500 080714
760 624 3120.00 0 000000 | 760 785 3925.00 25 080603
770 0 0.00 0 000000 | 770 843 4215.00 0 000000
780 546 2730.00 0 000000 | 780 903 4515.00 250 080805
790 511 2555.00 25 080605 | 790 965 4825.00 20 080520
800 476 2380.00 603 080805 | 800 1029 5145.00 20 080730
810 445 2225.00 2 080711 | 810 1095 5475.00 0 000000
820 415 2075.00 30 080703 | 820 1164 5820.00 0 000000
830 389 1945.00 2 080805 | 830 1236 6180.00 200 080730
840 365 1825.00 10 080626 | 840 1310 6550.00 765 080519
850 343 1715.00 73 080808 | 850 1386 6930.00 5 080627
860 321 1605.00 85 080229 | 860 1462 7310.00 200 080320
870 302 1510.00 55 080618 | 870 1541 7705.00 0 000000
880 286 1430.00 12 080805 | 880 1623 8115.00 0 000000
890 271 1355.00 15 080606 | 890 0 0.00 0 000000
900 257 1285.00 30 080730 | 900 1790 8950.00 0 000000
910 244 1220.00 0 000000 | 910 0 0.00 0 000000
920 231 1155.00 45 080717 | 920 0 0.00 0 000000
930 220 1100.00 0 000000 | 930 0 0.00 0 000000
940 210 1050.00 0 000000 | 940 0 0.00 0 000000
950 201 1005.00 10 080808 | 950 0 0.00 0 000000
960 191 955.00 1 080730 | 960 0 0.00 0 000000
970 182 910.00 100 080722 | 970 0 0.00 0 000000
980 174 870.00 25 080625 | 980 0 0.00 0 000000
990 166 830.00 10 080609 | 990 0 0.00 0 000000
1000 159 795.00 50 080808 | 1000 2672 13360.00 0 000000
1010 152 760.00 0 000000 | 1010 0 0.00 0 000000
1020 146 730.00 11 080801 | 1020 0 0.00 0 000000
1040 136 680.00 1 080701 | 1040 0 0.00 0 000000
1050 131 655.00 50 080807 | 1050 0 0.00 0 000000
1060 125 625.00 0 000000 | 1060 0 0.00 0 000000
1080 117 585.00 0 000000 | 1080 0 0.00 0 000000
1100 109 545.00 50 080616 | 1100 0 0.00 0 000000
1110 106 530.00 1 080429 | 1110 0 0.00 0 000000
1140 96 480.00 13 080707 | 1140 0 0.00 0 000000
1150 93 465.00 9 080806 | 1150 0 0.00 0 000000
1180 87 435.00 26 080625 | 1180 0 0.00 0 000000
1200 82 410.00 44 080701 | 1200 0 0.00 0 000000
1300 61 305.00 14 080616 | 1300 0 0.00 0 000000
May 2009 Underlying Futures Price = 7816 Exp Date = 090409
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
680 0 0.00 0 000000 | 680 423 2115.00 10 080701
780 708 3540.00 0 000000 | 780 0 0.00 0 000000
800 0 0.00 0 000000 | 800 1022 5110.00 0 000000
840 0 0.00 0 000000 | 840 1283 6415.00 0 000000
850 478 2390.00 0 000000 | 850 1354 6770.00 0 000000
860 453 2265.00 0 000000 | 860 1426 7130.00 100 080520
870 429 2145.00 0 000000 | 870 0 0.00 0 000000
900 368 1840.00 50 080613 | 900 0 0.00 0 000000
920 334 1670.00 0 000000 | 920 0 0.00 0 000000
950 289 1445.00 0 000000 | 950 0 0.00 0 000000
960 276 1380.00 0 000000 | 960 0 0.00 0 000000
1000 231 1155.00 0 000000 | 1000 0 0.00 0 000000
1100 151 755.00 0 000000 | 1100 0 0.00 0 000000
1150 123 615.00 2 080723 | 1150 0 0.00 0 000000
1200 101 505.00 0 000000 | 1200 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 7725 Exp Date = 090612
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
400 3726 18630.00 98 080731 | 400 0 0.00 0 000000
650 0 0.00 0 000000 | 650 340 1700.00 0 000000
680 0 0.00 0 000000 | 680 444 2220.00 0 000000
700 0 0.00 0 000000 | 700 522 2610.00 140 080805
710 1168 5840.00 0 080528 | 710 564 2820.00 0 000000
740 0 0.00 0 000000 | 740 701 3505.00 0 000000
750 968 4840.00 50 080805 | 750 750 3750.00 10 080409
770 878 4390.00 2 080118 | 770 854 4270.00 0 000000
780 836 4180.00 0 000000 | 780 0 0.00 0 000000
800 756 3780.00 125 080807 | 800 1022 5110.00 350 080731
810 0 0.00 0 000000 | 810 1081 5405.00 0 000000
820 683 3415.00 0 000000 | 820 1142 5710.00 0 000000
830 649 3245.00 0 000000 | 830 0 0.00 0 000000
850 584 2920.00 225 080708 | 850 1333 6665.00 0 000000
860 557 2785.00 1 080618 | 860 1403 7015.00 0 000000
890 482 2410.00 0 000000 | 890 1618 8090.00 0 000000
900 460 2300.00 0 000000 | 900 0 0.00 0 000000
920 419 2095.00 198 080318 | 920 1845 9225.00 0 000000
950 370 1850.00 5 080723 | 950 0 0.00 0 000000
960 356 1780.00 0 000000 | 960 0 0.00 0 000000
970 342 1710.00 0 000000 | 970 0 0.00 0 000000
980 328 1640.00 11 080409 | 980 0 0.00 0 000000
1000 303 1515.00 3 080617 | 1000 0 0.00 0 000000
1050 251 1255.00 1 080707 | 1050 0 0.00 0 000000
1100 212 1060.00 0 000000 | 1100 0 0.00 0 000000
1200 170 850.00 0 000000 | 1200 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 8060 Exp Date = 091113
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 | 700 564 2820.00 0 000000
720 0 0.00 0 000000 | 720 644 3220.00 10 080806
730 0 0.00 0 000000 | 730 687 3435.00 10 080305
750 0 0.00 0 000000 | 750 776 3880.00 0 000000
790 0 0.00 0 000000 | 790 973 4865.00 0 000000
800 1082 5410.00 50 080805 | 800 1025 5125.00 265 080804
810 1041 5205.00 50 080616 | 810 0 0.00 0 000000
820 1001 5005.00 84 080707 | 820 0 0.00 0 000000
850 891 4455.00 10 080515 | 850 0 0.00 0 000000
870 826 4130.00 0 000000 | 870 0 0.00 0 000000
880 799 3995.00 20 080313 | 880 0 0.00 0 000000
900 748 3740.00 1 080805 | 900 0 0.00 0 000000
910 723 3615.00 0 000000 | 910 1711 8555.00 0 000000
950 632 3160.00 0 000000 | 950 0 0.00 0 000000
1000 545 2725.00 1010 080804 | 1000 2389 11945.00 0 000000
1050 477 2385.00 0 000000 | 1050 0 0.00 0 000000
1090 433 2165.00 0 000000 | 1090 3133 15665.00 0 000000
1100 424 2120.00 451 080731 | 1100 0 0.00 0 000000
1150 380 1900.00 0 000000 | 1150 0 0.00 0 000000
1200 345 1725.00 10 080801 | 1200 0 0.00 0 000000
1250 316 1580.00 0 000000 | 1250 0 0.00 0 000000
1300 292 1460.00 2 080529 | 1300 0 0.00 0 000000
Mar 2010 Underlying Futures Price = 9429 Exp Date = 100205
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
880 0 0.00 0 000000 | 880 1319 6595.00 0 000000
