Crude_Oil Fri Aug 8 17:21:02 CDT 2008
10.00 dollars per premium point Contract Size is 1,000_barrels Unit=10
Sep 2008 Underlying Futures Price = 11520 Exp Date = 080815
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4000 7520 75200.00 6 080529 | 4000 0 0.00 0 000000
5000 0 0.00 0 000000 | 5000 1 10.00 190 080220
5400 0 0.00 0 000000 | 5400 1 10.00 1 080325
5500 0 0.00 0 000000 | 5500 1 10.00 100 070925
6000 5520 55200.00 8 080801 | 6000 1 10.00 700 080626
6100 0 0.00 0 000000 | 6100 1 10.00 1 080623
6200 0 0.00 0 000000 | 6200 1 10.00 1 080630
6250 5270 52700.00 0 000000 | 6250 0 0.00 0 000000
6400 0 0.00 0 000000 | 6400 1 10.00 0 000000
6500 0 0.00 0 000000 | 6500 1 10.00 400 080723
6600 0 0.00 0 000000 | 6600 1 10.00 0 000000
6700 0 0.00 0 000000 | 6700 1 10.00 0 000000
6800 0 0.00 0 000000 | 6800 1 10.00 1000 080710
6900 0 0.00 0 000000 | 6900 1 10.00 100 080630
6950 0 0.00 0 000000 | 6950 1 10.00 27 080320
7000 0 0.00 0 000000 | 7000 1 10.00 50 080731
7100 0 0.00 0 000000 | 7100 1 10.00 1 071206
7150 0 0.00 0 000000 | 7150 1 10.00 0 000000
7200 0 0.00 0 000000 | 7200 1 10.00 4 080226
7250 4270 42700.00 0 000000 | 7250 1 10.00 0 000000
7300 4220 42200.00 0 000000 | 7300 1 10.00 1 080411
7400 0 0.00 0 000000 | 7400 1 10.00 0 000000
7500 4020 40200.00 20 070817 | 7500 1 10.00 500 080806
7600 0 0.00 0 000000 | 7600 1 10.00 2 080123
7700 0 0.00 0 000000 | 7700 1 10.00 0 000000
7800 0 0.00 0 000000 | 7800 1 10.00 50 080722
8000 3520 35200.00 400 080808 | 8000 1 10.00 628 080808
8050 3470 34700.00 0 000000 | 8050 1 10.00 0 000000
8100 3420 34200.00 2 080417 | 8100 1 10.00 0 000000
8200 0 0.00 0 000000 | 8200 1 10.00 2 080612
8250 0 0.00 0 000000 | 8250 1 10.00 3 080228
8300 0 0.00 0 000000 | 8300 1 10.00 3 080424
8350 0 0.00 0 000000 | 8350 1 10.00 0 000000
8400 0 0.00 0 000000 | 8400 1 10.00 150 080422
8500 3020 30200.00 310 080521 | 8500 1 10.00 50 080806
8550 0 0.00 0 000000 | 8550 1 10.00 0 000000
8600 2920 29200.00 500 080417 | 8600 1 10.00 500 080506
8650 2870 28700.00 0 000000 | 8650 1 10.00 0 000000
8700 2820 28200.00 200 080417 | 8700 1 10.00 41 080522
8750 2770 27700.00 0 000000 | 8750 1 10.00 0 000000
8800 2720 27200.00 0 000000 | 8800 1 10.00 4 080505
8850 0 0.00 0 000000 | 8850 1 10.00 1 080728
8900 2620 26200.00 0 000000 | 8900 1 10.00 325 080507
8950 2570 25700.00 0 000000 | 8950 1 10.00 550 080723
9000 2520 25200.00 250 080703 | 9000 1 10.00 208 080807
9050 0 0.00 0 000000 | 9050 1 10.00 0 000000
9100 2420 24200.00 1250 080417 | 9100 1 10.00 343 080618
9150 0 0.00 0 000000 | 9150 1 10.00 0 000000
9200 2320 23200.00 1000 080523 | 9200 1 10.00 100 080606
9250 2270 22700.00 0 000000 | 9250 1 10.00 0 000000
9300 2220 22200.00 0 000000 | 9300 1 10.00 2 080718
9350 2170 21700.00 0 000000 | 9350 1 10.00 45 080418
9400 2120 21200.00 0 000000 | 9400 1 10.00 500 080701
9450 2070 20700.00 0 000000 | 9450 1 10.00 0 000000
9500 2020 20200.00 500 080417 | 9500 1 10.00 2 080725
9550 0 0.00 0 000000 | 9550 1 10.00 225 080514
9600 1920 19200.00 0 000000 | 9600 1 10.00 4 080708
9650 1870 18700.00 0 000000 | 9650 1 10.00 1 080722
9700 1820 18200.00 0 000000 | 9700 1 10.00 13 080519
9750 1770 17700.00 100 080523 | 9750 1 10.00 1 080514
9800 1721 17210.00 0 000000 | 9800 1 10.00 2 080808
9850 1671 16710.00 0 000000 | 9850 1 10.00 0 000000
9900 1621 16210.00 0 000000 | 9900 2 20.00 1 080722
9950 1571 15710.00 0 000000 | 9950 2 20.00 1750 080627
10000 1522 15220.00 10 080521 | 10000 2 20.00 930 080806
10050 1472 14720.00 0 000000 | 10050 3 30.00 0 000000
10100 1423 14230.00 0 000000 | 10100 4 40.00 5 080725
10150 1374 13740.00 0 000000 | 10150 5 50.00 0 000000
10200 1325 13250.00 50 080407 | 10200 6 60.00 5 080729
10250 1276 12760.00 0 000000 | 10250 7 70.00 100 080709
10300 1228 12280.00 200 080328 | 10300 8 80.00 100 080805
10350 1179 11790.00 0 000000 | 10350 10 100.00 150 080411
10400 1131 11310.00 12 080326 | 10400 12 120.00 1 080723
10450 1084 10840.00 0 000000 | 10450 14 140.00 0 000000
10500 1037 10370.00 300 080521 | 10500 17 170.00 2321 080808
10550 990 9900.00 400 080407 | 10550 20 200.00 0 000000
10600 944 9440.00 100 080505 | 10600 24 240.00 50 080807
10650 898 8980.00 0 000000 | 10650 28 280.00 0 000000
10700 853 8530.00 0 000000 | 10700 33 330.00 62 080801
10750 808 8080.00 125 080707 | 10750 39 390.00 0 000000
10800 765 7650.00 100 080514 | 10800 45 450.00 83 080806
10850 722 7220.00 0 000000 | 10850 52 520.00 0 000000
10900 680 6800.00 250 080625 | 10900 60 600.00 226 080807
10950 0 0.00 0 000000 | 10950 69 690.00 0 000000
11000 599 5990.00 600 080717 | 11000 79 790.00 1636 080808
11050 560 5600.00 0 000000 | 11050 90 900.00 96 080731
11100 523 5230.00 100 080414 | 11100 103 1030.00 200 080729
11150 487 4870.00 0 000000 | 11150 117 1170.00 200 080731
11200 452 4520.00 0 000000 | 11200 132 1320.00 105 080804
11250 419 4190.00 0 000000 | 11250 149 1490.00 62 080708
11300 387 3870.00 0 000000 | 11300 167 1670.00 159 080730
11350 357 3570.00 0 000000 | 11350 187 1870.00 100 080730
11400 328 3280.00 0 000000 | 11400 208 2080.00 24 080807
11450 301 3010.00 0 000000 | 11450 231 2310.00 100 080730
11500 275 2750.00 137 080808 | 11500 255 2550.00 2825 080808
11550 251 2510.00 0 000000 | 11550 281 2810.00 0 000000
11600 228 2280.00 1 080808 | 11600 308 3080.00 382 080808
11650 207 2070.00 0 000000 | 11650 337 3370.00 0 000000
11700 187 1870.00 34 080808 | 11700 367 3670.00 526 080806
11750 168 1680.00 2 080530 | 11750 398 3980.00 11 080806
11800 151 1510.00 354 080808 | 11800 431 4310.00 367 080808
11850 136 1360.00 0 000000 | 11850 465 4650.00 490 080806
11900 121 1210.00 1198 080808 | 11900 501 5010.00 1090 080807
11950 108 1080.00 10 080805 | 11950 538 5380.00 0 000000
12000 96 960.00 3301 080808 | 12000 576 5760.00 3946 080808
12050 85 850.00 201 080507 | 12050 615 6150.00 275 080721
12100 75 750.00 106 080808 | 12100 655 6550.00 63 080808
12150 67 670.00 125 080617 | 12150 697 6970.00 0 000000
12200 60 600.00 249 080617 | 12200 740 7400.00 184 080808
12250 54 540.00 281 080319 | 12250 784 7840.00 0 000000
12300 48 480.00 667 080807 | 12300 828 8280.00 28 080725
12350 43 430.00 0 000000 | 12350 873 8730.00 0 000000
12400 39 390.00 196 080807 | 12400 919 9190.00 75 080808
12450 35 350.00 111 080806 | 12450 964 9640.00 51 080728
12500 31 310.00 2558 080808 | 12500 1011 10110.00 302 080806
12550 28 280.00 0 000000 | 12550 1057 10570.00 0 000000
12600 25 250.00 1005 080808 | 12600 1105 11050.00 2 080609
12650 22 220.00 150 080731 | 12650 1152 11520.00 0 000000
12700 20 200.00 417 080808 | 12700 1200 12000.00 1 080804
12750 18 180.00 20 080806 | 12750 1247 12470.00 48 080805
12800 16 160.00 352 080807 | 12800 1296 12960.00 3 080715
12850 14 140.00 0 000000 | 12850 1344 13440.00 2 080730
12900 13 130.00 251 080807 | 12900 1392 13920.00 50 080710
12950 12 120.00 7 080806 | 12950 1441 14410.00 0 000000
13000 12 120.00 1117 080808 | 13000 1492 14920.00 2 080806
13050 9 90.00 0 000000 | 13050 1539 15390.00 5 080715
13100 8 80.00 237 080808 | 13100 1588 15880.00 33 080716
13150 8 80.00 150 080707 | 13150 1637 16370.00 1 080522
13200 7 70.00 404 080807 | 13200 1686 16860.00 1 080806
13250 6 60.00 250 080808 | 13250 1735 17350.00 1 080801
13300 5 50.00 10 080807 | 13300 1785 17850.00 3 080729
13350 5 50.00 90 080805 | 13350 1834 18340.00 0 000000
13400 4 40.00 41 080807 | 13400 1884 18840.00 1 080718
13450 4 40.00 2 080717 | 13450 1933 19330.00 4 080807
13500 4 40.00 847 080807 | 13500 1983 19830.00 10 080807
13550 3 30.00 2 080730 | 13550 2033 20330.00 475 080620
13600 3 30.00 3 080807 | 13600 2082 20820.00 5 080710
13650 3 30.00 300 080724 | 13650 2132 21320.00 10 080724
13700 2 20.00 2 080808 | 13700 2182 21820.00 0 000000
13750 2 20.00 2 080710 | 13750 2231 22310.00 0 000000
13800 2 20.00 100 080807 | 13800 2281 22810.00 1 080806
13850 2 20.00 0 000000 | 13850 2331 23310.00 0 000000
13900 2 20.00 100 080808 | 13900 2381 23810.00 0 000000
13950 1 10.00 0 000000 | 13950 2431 24310.00 0 000000
14000 1 10.00 918 080808 | 14000 2481 24810.00 2 080724
14050 1 10.00 2 080708 | 14050 2531 25310.00 2 080805
14100 1 10.00 1 080730 | 14100 2581 25810.00 5 080722
14150 1 10.00 25 080730 | 14150 2630 26300.00 7 080703
14200 1 10.00 4 080806 | 14200 2680 26800.00 100 080731
14250 1 10.00 21 080711 | 14250 2730 27300.00 0 000000
14300 1 10.00 16 080729 | 14300 2780 27800.00 13 080722
14350 1 10.00 1 080801 | 14350 2830 28300.00 0 000000
14400 1 10.00 1 080722 | 14400 2880 28800.00 1 080711
14450 1 10.00 30 080711 | 14450 2930 29300.00 0 000000
14500 1 10.00 351 080805 | 14500 2980 29800.00 125 080805
14550 1 10.00 100 080715 | 14550 3030 30300.00 1 080716
14600 1 10.00 200 080723 | 14600 3080 30800.00 920 080714
14650 1 10.00 0 000000 | 14650 3130 31300.00 0 000000
14700 1 10.00 53 080805 | 14700 3180 31800.00 0 000000
14750 1 10.00 10 080722 | 14750 3230 32300.00 0 000000
14800 1 10.00 51 080805 | 14800 3280 32800.00 0 000000
14850 1 10.00 0 000000 | 14850 3330 33300.00 0 000000
14900 1 10.00 3 080806 | 14900 3380 33800.00 0 000000
14950 1 10.00 0 000000 | 14950 3430 34300.00 0 000000
15000 1 10.00 805 080807 | 15000 3480 34800.00 2 080707
15050 1 10.00 0 000000 | 15050 0 0.00 0 000000
15100 1 10.00 25 080722 | 15100 0 0.00 0 000000
15150 1 10.00 0 000000 | 15150 0 0.00 0 000000
15200 1 10.00 205 080805 | 15200 0 0.00 0 000000
15250 1 10.00 0 000000 | 15250 0 0.00 0 000000
15300 1 10.00 8 080801 | 15300 0 0.00 0 000000
15350 1 10.00 0 000000 | 15350 0 0.00 0 000000
15400 1 10.00 2 080729 | 15400 0 0.00 0 000000
15450 1 10.00 0 000000 | 15450 0 0.00 0 000000
15500 1 10.00 513 080807 | 15500 0 0.00 0 000000
15550 1 10.00 0 000000 | 15550 0 0.00 0 000000
15600 1 10.00 1 080806 | 15600 0 0.00 0 000000
15700 1 10.00 30 080718 | 15700 0 0.00 0 000000
15750 1 10.00 0 000000 | 15750 0 0.00 0 000000
15800 1 10.00 1 080723 | 15800 0 0.00 0 000000
15900 1 10.00 1 080717 | 15900 0 0.00 0 000000
16000 1 10.00 8 080804 | 16000 0 0.00 0 000000
16100 1 10.00 230 080716 | 16100 0 0.00 0 000000
16200 1 10.00 1 080703 | 16200 0 0.00 0 000000
16250 1 10.00 1 080709 | 16250 0 0.00 0 000000
16300 1 10.00 22 080711 | 16300 0 0.00 0 000000
16400 1 10.00 100 080801 | 16400 0 0.00 0 000000
16500 1 10.00 80 080806 | 16500 0 0.00 0 000000
16600 1 10.00 0 000000 | 16600 0 0.00 0 000000
16700 1 10.00 3 080710 | 16700 0 0.00 0 000000
16750 1 10.00 0 000000 | 16750 0 0.00 0 000000
16800 1 10.00 100 080806 | 16800 0 0.00 0 000000
16900 1 10.00 15 080530 | 16900 0 0.00 0 000000
17000 1 10.00 173 080807 | 17000 0 0.00 0 000000
17100 1 10.00 26 080717 | 17100 0 0.00 0 000000
17200 1 10.00 8 080724 | 17200 0 0.00 0 000000
17250 1 10.00 0 000000 | 17250 0 0.00 0 000000
17500 1 10.00 10 080805 | 17500 5980 59800.00 0 000000
17600 1 10.00 0 000000 | 17600 0 0.00 0 000000
17700 1 10.00 150 080801 | 17700 0 0.00 0 000000
17800 1 10.00 20 080714 | 17800 0 0.00 0 000000
18000 1 10.00 1 080808 | 18000 0 0.00 0 000000
18100 1 10.00 0 000000 | 18100 0 0.00 0 000000
18300 1 10.00 1 080715 | 18300 0 0.00 0 000000
18500 1 10.00 300 080801 | 18500 0 0.00 0 000000
19000 1 10.00 700 080807 | 19000 0 0.00 0 000000
19200 1 10.00 50 080731 | 19200 0 0.00 0 000000
19500 1 10.00 18 080724 | 19500 0 0.00 0 000000
19700 1 10.00 10 080701 | 19700 0 0.00 0 000000
20000 1 10.00 1600 080805 | 20000 0 0.00 0 000000
21000 1 10.00 750 080724 | 21000 0 0.00 0 000000
21500 1 10.00 1 080718 | 21500 0 0.00 0 000000
22500 1 10.00 5 080711 | 22500 0 0.00 0 000000
23000 1 10.00 100 080721 | 23000 0 0.00 0 000000
23500 1 10.00 100 080721 | 23500 0 0.00 0 000000
24500 1 10.00 7 080707 | 24500 0 0.00 0 000000
25000 1 10.00 2 080723 | 25000 0 0.00 0 000000
27000 1 10.00 30 080710 | 27000 0 0.00 0 000000
28000 1 10.00 50 080709 | 28000 0 0.00 0 000000
30000 1 10.00 100 080710 | 30000 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 11540 Exp Date = 080917
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 1 10.00 0 000000
6000 0 0.00 0 000000 | 6000 1 10.00 1950 080616
6200 0 0.00 0 000000 | 6200 1 10.00 0 000000
6500 0 0.00 0 000000 | 6500 1 10.00 300 080523
6600 0 0.00 0 000000 | 6600 1 10.00 0 000000
6700 0 0.00 0 000000 | 6700 1 10.00 5 080311
6800 0 0.00 0 000000 | 6800 1 10.00 0 000000
6900 0 0.00 0 000000 | 6900 1 10.00 1 080630
7000 0 0.00 0 000000 | 7000 1 10.00 2 080519
7200 0 0.00 0 000000 | 7200 1 10.00 0 000000
7300 0 0.00 0 000000 | 7300 1 10.00 0 000000
7500 0 0.00 0 000000 | 7500 2 20.00 1 080723
7800 0 0.00 0 000000 | 7800 5 50.00 10 080523
8000 3542 35420.00 300 080214 | 8000 7 70.00 243 080807
8050 0 0.00 0 000000 | 8050 8 80.00 3 080609
8200 3345 33450.00 0 000000 | 8200 10 100.00 2 080807
8300 0 0.00 0 000000 | 8300 12 120.00 2 080229
8400 0 0.00 0 000000 | 8400 15 150.00 1 080805
8500 0 0.00 0 000000 | 8500 18 180.00 7 080804
8550 3004 30040.00 0 000000 | 8550 19 190.00 0 000000
8600 2955 29550.00 0 000000 | 8600 21 210.00 0 000000
8650 2907 29070.00 0 000000 | 8650 23 230.00 0 000000
8700 2859 28590.00 0 000000 | 8700 25 250.00 0 000000
8750 2811 28110.00 0 000000 | 8750 27 270.00 0 000000
8800 2764 27640.00 50 071029 | 8800 29 290.00 17 080807
8850 2716 27160.00 0 000000 | 8850 32 320.00 1 080805
8900 2669 26690.00 0 000000 | 8900 34 340.00 8 080806
8950 0 0.00 0 000000 | 8950 37 370.00 0 000000
9000 2575 25750.00 0 000000 | 9000 40 400.00 130 080808
9100 2481 24810.00 0 000000 | 9100 47 470.00 2 080806
9200 2389 23890.00 12 080103 | 9200 54 540.00 11 080806
9250 2343 23430.00 0 000000 | 9250 58 580.00 6 080806
9300 2297 22970.00 0 000000 | 9300 62 620.00 1 080724
9350 2252 22520.00 0 000000 | 9350 67 670.00 0 000000
9400 2207 22070.00 0 000000 | 9400 72 720.00 5 080808
9450 2162 21620.00 0 000000 | 9450 77 770.00 325 080516
9500 2117 21170.00 0 000000 | 9500 82 820.00 34 080808
9550 2073 20730.00 0 000000 | 9550 88 880.00 300 080520
9600 2029 20290.00 0 000000 | 9600 94 940.00 1 080715
9650 1985 19850.00 0 000000 | 9650 100 1000.00 250 080516
9700 1942 19420.00 335 080512 | 9700 106 1060.00 119 080804
9750 1899 18990.00 0 000000 | 9750 113 1130.00 1 080603
9800 1856 18560.00 0 000000 | 9800 121 1210.00 485 080806
9850 1814 18140.00 0 000000 | 9850 128 1280.00 100 080807
9900 1772 17720.00 0 000000 | 9900 136 1360.00 950 080805
9950 1731 17310.00 0 000000 | 9950 145 1450.00 1 080618
10000 1690 16900.00 130 080221 | 10000 154 1540.00 705 080808
10050 1649 16490.00 10 080326 | 10050 163 1630.00 200 080610
10100 1609 16090.00 0 000000 | 10100 172 1720.00 400 080730
10150 1569 15690.00 0 000000 | 10150 182 1820.00 0 000000
10200 1529 15290.00 300 080617 | 10200 193 1930.00 1 080611
10250 1490 14900.00 0 000000 | 10250 204 2040.00 0 000000
10300 1452 14520.00 0 000000 | 10300 215 2150.00 3 080806
10350 1414 14140.00 0 000000 | 10350 227 2270.00 0 000000
10400 1376 13760.00 0 000000 | 10400 239 2390.00 2 080722
10450 1339 13390.00 0 000000 | 10450 252 2520.00 0 000000
10500 1302 13020.00 250 080409 | 10500 265 2650.00 39 080804
10550 1266 12660.00 0 000000 | 10550 279 2790.00 0 000000
10600 1231 12310.00 110 080528 | 10600 293 2930.00 1 080805
10650 1196 11960.00 0 000000 | 10650 308 3080.00 0 000000
10700 1161 11610.00 0 000000 | 10700 323 3230.00 1 080723
10750 0 0.00 0 000000 | 10750 339 3390.00 2 080725
10800 1093 10930.00 0 000000 | 10800 355 3550.00 1 080805
10850 1060 10600.00 0 000000 | 10850 372 3720.00 0 000000
10900 0 0.00 0 000000 | 10900 390 3900.00 1 080715
10950 0 0.00 0 000000 | 10950 408 4080.00 0 000000
11000 966 9660.00 1 080808 | 11000 427 4270.00 1722 080808
11050 936 9360.00 0 000000 | 11050 447 4470.00 0 000000
11100 906 9060.00 0 000000 | 11100 467 4670.00 5 080808
11150 877 8770.00 0 000000 | 11150 488 4880.00 0 000000
11200 849 8490.00 2 080618 | 11200 510 5100.00 400 080618
11250 821 8210.00 0 000000 | 11250 532 5320.00 0 000000
11300 794 7940.00 275 080318 | 11300 555 5550.00 1 080808
11350 768 7680.00 0 000000 | 11350 579 5790.00 275 080722
11400 743 7430.00 0 000000 | 11400 603 6030.00 9 080807
11450 718 7180.00 0 000000 | 11450 628 6280.00 0 000000
11500 694 6940.00 6 080114 | 11500 654 6540.00 997 080807
11550 670 6700.00 0 000000 | 11550 680 6800.00 0 000000
11600 647 6470.00 1 080808 | 11600 707 7070.00 1 080808
11650 625 6250.00 1 080808 | 11650 0 0.00 0 000000
11700 603 6030.00 5 080422 | 11700 762 7620.00 23 080804
11750 581 5810.00 0 000000 | 11750 791 7910.00 0 000000
11800 561 5610.00 0 000000 | 11800 820 8200.00 264 080804
11850 540 5400.00 0 000000 | 11850 850 8500.00 312 080717
11900 521 5210.00 181 080807 | 11900 880 8800.00 176 080702
11950 502 5020.00 0 000000 | 11950 911 9110.00 0 000000
12000 483 4830.00 711 080808 | 12000 942 9420.00 777 080808
12050 465 4650.00 0 000000 | 12050 974 9740.00 0 000000
12100 448 4480.00 15 080804 | 12100 1006 10060.00 0 000000
12150 431 4310.00 0 000000 | 12150 1039 10390.00 305 080521
12200 414 4140.00 3 080806 | 12200 1072 10720.00 1 080801
12250 398 3980.00 0 000000 | 12250 1106 11060.00 0 000000
12300 383 3830.00 0 000000 | 12300 1141 11410.00 2 080804
12350 368 3680.00 15 080801 | 12350 1175 11750.00 0 000000
12400 353 3530.00 2 080804 | 12400 1211 12110.00 21 080730
12450 339 3390.00 15 080522 | 12450 1247 12470.00 0 000000
12500 325 3250.00 20 080808 | 12500 1283 12830.00 2 080808
12550 313 3130.00 0 000000 | 12550 1321 13210.00 0 000000
12600 301 3010.00 0 000000 | 12600 1359 13590.00 0 000000
12650 290 2900.00 0 000000 | 12650 1397 13970.00 0 000000
12700 279 2790.00 1010 080804 | 12700 1436 14360.00 0 000000
12750 269 2690.00 0 000000 | 12750 1476 14760.00 0 000000
12800 259 2590.00 406 080807 | 12800 1515 15150.00 1 080711
12850 249 2490.00 0 000000 | 12850 1555 15550.00 0 000000
12900 239 2390.00 0 000000 | 12900 1596 15960.00 1 080630
12950 230 2300.00 0 000000 | 12950 1637 16370.00 0 000000
13000 221 2210.00 615 080807 | 13000 1678 16780.00 50 080805
13050 213 2130.00 0 000000 | 13050 1719 17190.00 1 080722
13100 205 2050.00 0 000000 | 13100 1761 17610.00 5 080715
13150 197 1970.00 0 000000 | 13150 1803 18030.00 0 000000
13200 189 1890.00 1 080728 | 13200 1845 18450.00 1 080623
13250 182 1820.00 11 080530 | 13250 1888 18880.00 0 000000
13300 175 1750.00 80 080804 | 13300 1931 19310.00 2 080808
13350 168 1680.00 37 080728 | 13350 1974 19740.00 0 000000
13400 162 1620.00 0 000000 | 13400 2017 20170.00 0 000000
13450 155 1550.00 0 000000 | 13450 2061 20610.00 0 000000
13500 149 1490.00 195 080808 | 13500 2105 21050.00 8 080730
13550 144 1440.00 0 000000 | 13550 2149 21490.00 0 000000
13600 138 1380.00 0 000000 | 13600 2193 21930.00 1 080716
13650 133 1330.00 0 000000 | 13650 2238 22380.00 0 000000
13700 127 1270.00 1001 080731 | 13700 2282 22820.00 200 080715
13750 122 1220.00 0 000000 | 13750 2327 23270.00 0 000000
13800 118 1180.00 1 080805 | 13800 2372 23720.00 5 080714
13850 113 1130.00 0 000000 | 13850 2418 24180.00 5 080730
13900 109 1090.00 18 080729 | 13900 2463 24630.00 0 000000
13950 104 1040.00 0 000000 | 13950 2509 25090.00 0 000000
14000 100 1000.00 285 080806 | 14000 2555 25550.00 4 080708
14050 96 960.00 0 000000 | 14050 2600 26000.00 0 000000
14100 93 930.00 1 080731 | 14100 2647 26470.00 0 000000
14150 89 890.00 2 080806 | 14150 2693 26930.00 0 000000
14200 85 850.00 100 080806 | 14200 2739 27390.00 1 080801
14250 82 820.00 0 000000 | 14250 2786 27860.00 0 000000
14300 79 790.00 2 080716 | 14300 2833 28330.00 80 080724
14350 76 760.00 0 000000 | 14350 2879 28790.00 0 000000
14400 73 730.00 2 080725 | 14400 2926 29260.00 0 000000
14450 70 700.00 0 000000 | 14450 2973 29730.00 0 000000
14500 67 670.00 162 080808 | 14500 3021 30210.00 1602 080626
14550 65 650.00 0 000000 | 14550 3068 30680.00 0 000000
14600 62 620.00 2 080808 | 14600 3115 31150.00 0 000000
14650 60 600.00 0 000000 | 14650 3163 31630.00 0 000000
14700 57 570.00 0 000000 | 14700 0 0.00 0 000000
14750 55 550.00 1 080723 | 14750 3258 32580.00 0 000000
14800 53 530.00 89 080804 | 14800 0 0.00 0 000000
14850 0 0.00 0 000000 | 14850 3354 33540.00 0 000000
14900 49 490.00 0 000000 | 14900 0 0.00 0 000000
14950 47 470.00 0 000000 | 14950 0 0.00 0 000000
15000 45 450.00 610 080808 | 15000 3498 34980.00 0 000000
15100 42 420.00 0 000000 | 15100 3594 35940.00 0 000000
15200 39 390.00 4 080618 | 15200 0 0.00 0 000000
15250 37 370.00 0 000000 | 15250 0 0.00 0 000000
15300 36 360.00 81 080807 | 15300 0 0.00 0 000000
15400 33 330.00 0 000000 | 15400 0 0.00 0 000000
15500 30 300.00 530 080807 | 15500 0 0.00 0 000000
15600 28 280.00 0 000000 | 15600 0 0.00 0 000000
15700 26 260.00 3 080723 | 15700 0 0.00 0 000000
15800 24 240.00 75 080801 | 15800 0 0.00 0 000000
15900 22 220.00 0 000000 | 15900 0 0.00 0 000000
16000 21 210.00 231 080808 | 16000 0 0.00 0 000000
16050 20 200.00 0 000000 | 16050 0 0.00 0 000000
16100 19 190.00 75 080805 | 16100 0 0.00 0 000000
16200 18 180.00 41 080718 | 16200 0 0.00 0 000000
16300 16 160.00 350 080721 | 16300 0 0.00 0 000000
16400 15 150.00 200 080731 | 16400 0 0.00 0 000000
16500 14 140.00 2 080808 | 16500 0 0.00 0 000000
16600 13 130.00 100 080721 | 16600 0 0.00 0 000000
16700 12 120.00 0 000000 | 16700 0 0.00 0 000000
16800 11 110.00 2 080717 | 16800 0 0.00 0 000000
16900 11 110.00 0 000000 | 16900 0 0.00 0 000000
17000 10 100.00 74 080808 | 17000 0 0.00 0 000000
17100 9 90.00 300 080717 | 17100 0 0.00 0 000000
17250 8 80.00 0 000000 | 17250 0 0.00 0 000000
17300 8 80.00 0 000000 | 17300 0 0.00 0 000000
17500 7 70.00 19 080806 | 17500 0 0.00 0 000000
18000 5 50.00 5 080807 | 18000 0 0.00 0 000000
18500 3 30.00 3 080807 | 18500 0 0.00 0 000000
19000 2 20.00 2250 080807 | 19000 0 0.00 0 000000
19500 2 20.00 1 080715 | 19500 0 0.00 0 000000
20000 1 10.00 7 080805 | 20000 0 0.00 0 000000
21000 1 10.00 4 080723 | 21000 0 0.00 0 000000
22000 1 10.00 2 080721 | 22000 0 0.00 0 000000
25000 1 10.00 0 000000 | 25000 0 0.00 0 000000
27500 1 10.00 0 000000 | 27500 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 11577 Exp Date = 081016
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 1 10.00 1000 080801
5500 0 0.00 0 000000 | 5500 1 10.00 1 080214
6000 0 0.00 0 000000 | 6000 1 10.00 60 080610
6300 0 0.00 0 000000 | 6300 2 20.00 300 071113
6500 0 0.00 0 000000 | 6500 3 30.00 40 071221
6600 0 0.00 0 000000 | 6600 4 40.00 0 000000
6700 0 0.00 0 000000 | 6700 4 40.00 1 080806
7000 0 0.00 0 000000 | 7000 7 70.00 5 080721
7200 0 0.00 0 000000 | 7200 10 100.00 1 080407
7400 0 0.00 0 000000 | 7400 14 140.00 1 080806
7500 4084 40840.00 0 000000 | 7500 17 170.00 482 080808
7700 0 0.00 0 000000 | 7700 23 230.00 0 000000
7800 0 0.00 0 000000 | 7800 26 260.00 4 080808
8000 0 0.00 0 000000 | 8000 34 340.00 3 080808
8100 0 0.00 0 000000 | 8100 39 390.00 1 080721
8400 0 0.00 0 000000 | 8400 58 580.00 2 080604
8500 3131 31310.00 0 000000 | 8500 65 650.00 1 080806
8550 3085 30850.00 0 000000 | 8550 69 690.00 0 000000
8600 3039 30390.00 0 000000 | 8600 73 730.00 10 080606
8650 2994 29940.00 0 000000 | 8650 78 780.00 0 000000
8700 2948 29480.00 0 000000 | 8700 82 820.00 1 080709
8750 2903 29030.00 0 000000 | 8750 87 870.00 0 000000
8800 0 0.00 0 000000 | 8800 92 920.00 0 000000
8900 2769 27690.00 0 000000 | 8900 103 1030.00 0 000000
8950 2725 27250.00 0 000000 | 8950 108 1080.00 0 000000
9000 2681 26810.00 550 071115 | 9000 114 1140.00 2 080807
9200 2508 25080.00 30 071016 | 9200 141 1410.00 0 000000
9300 2423 24230.00 1020 080707 | 9300 155 1550.00 6 080430
9350 2381 23810.00 0 000000 | 9350 163 1630.00 0 000000
9400 2339 23390.00 0 000000 | 9400 0 0.00 0 000000
9450 2298 22980.00 0 000000 | 9450 0 0.00 0 000000
9500 2256 22560.00 0 000000 | 9500 188 1880.00 2 080806
9600 2175 21750.00 1 080225 | 9600 206 2060.00 1 080618
9700 0 0.00 0 000000 | 9700 226 2260.00 0 000000
9800 2016 20160.00 0 000000 | 9800 247 2470.00 4 080523
9850 1977 19770.00 0 000000 | 9850 258 2580.00 0 000000
9900 1939 19390.00 0 000000 | 9900 269 2690.00 0 000000
9950 1901 19010.00 0 000000 | 9950 281 2810.00 0 000000
10000 1863 18630.00 0 000000 | 10000 293 2930.00 213 080804
10050 1825 18250.00 0 000000 | 10050 305 3050.00 0 000000
10100 1788 17880.00 25 080327 | 10100 318 3180.00 0 000000
10150 1752 17520.00 0 000000 | 10150 331 3310.00 0 000000
10200 1715 17150.00 0 000000 | 10200 345 3450.00 25 080806
10250 1680 16800.00 0 000000 | 10250 358 3580.00 0 000000
10300 1644 16440.00 0 000000 | 10300 373 3730.00 10 080729
10400 1574 15740.00 0 000000 | 10400 402 4020.00 0 000000
10500 1506 15060.00 675 080328 | 10500 434 4340.00 2 080805
10600 1439 14390.00 0 000000 | 10600 467 4670.00 0 000000
10700 1374 13740.00 0 000000 | 10700 501 5010.00 10 080716
10800 1311 13110.00 0 000000 | 10800 538 5380.00 0 000000
10900 1250 12500.00 0 000000 | 10900 576 5760.00 30 080703
11000 1190 11900.00 50 080310 | 11000 615 6150.00 301 080805
11050 1162 11620.00 0 000000 | 11050 637 6370.00 0 000000
11100 1134 11340.00 0 000000 | 11100 659 6590.00 125 080707
11150 1106 11060.00 0 000000 | 11150 681 6810.00 0 000000
11200 0 0.00 0 000000 | 11200 704 7040.00 48 080507
11250 1053 10530.00 0 000000 | 11250 727 7270.00 0 000000
11300 1027 10270.00 0 000000 | 11300 751 7510.00 0 000000
11350 1001 10010.00 0 000000 | 11350 775 7750.00 0 000000
11400 976 9760.00 12 080318 | 11400 800 8000.00 0 000000
11450 952 9520.00 0 000000 | 11450 826 8260.00 0 000000
11500 928 9280.00 0 000000 | 11500 852 8520.00 203 080808
11550 0 0.00 0 000000 | 11550 878 8780.00 0 000000
11600 882 8820.00 0 000000 | 11600 905 9050.00 0 000000
11650 859 8590.00 0 000000 | 11650 0 0.00 0 000000
11700 837 8370.00 0 000000 | 11700 960 9600.00 2 080515
11750 816 8160.00 0 000000 | 11750 988 9880.00 0 000000
11800 794 7940.00 0 000000 | 11800 1016 10160.00 0 000000
11850 774 7740.00 0 000000 | 11850 1045 10450.00 0 000000
11900 753 7530.00 0 000000 | 11900 1075 10750.00 0 000000
11950 733 7330.00 0 000000 | 11950 1104 11040.00 0 000000
12000 714 7140.00 1675 080806 | 12000 1135 11350.00 1575 080714
12050 694 6940.00 0 000000 | 12050 1165 11650.00 250 080612
12100 676 6760.00 0 000000 | 12100 1196 11960.00 50 080722
12150 0 0.00 0 000000 | 12150 1228 12280.00 0 000000
12200 639 6390.00 0 000000 | 12200 1260 12600.00 0 000000
12250 622 6220.00 0 000000 | 12250 1292 12920.00 0 000000
12300 605 6050.00 0 000000 | 12300 1324 13240.00 19 080716
12350 588 5880.00 0 000000 | 12350 1357 13570.00 0 000000
12400 571 5710.00 92 080620 | 12400 1391 13910.00 0 000000
12450 555 5550.00 0 000000 | 12450 1424 14240.00 0 000000
12500 540 5400.00 65 080807 | 12500 1459 14590.00 1 080708
12550 524 5240.00 0 000000 | 12550 1493 14930.00 0 000000
12600 509 5090.00 0 000000 | 12600 1528 15280.00 0 000000
12650 496 4960.00 82 080801 | 12650 1564 15640.00 750 080701
12700 483 4830.00 0 000000 | 12700 1601 16010.00 0 000000
12750 470 4700.00 0 000000 | 12750 1638 16380.00 0 000000
12800 457 4570.00 0 000000 | 12800 1675 16750.00 160 080618
12850 445 4450.00 0 000000 | 12850 1713 17130.00 10 080618
12900 433 4330.00 38 080602 | 12900 1751 17510.00 0 000000
12950 422 4220.00 0 000000 | 12950 1789 17890.00 1 080522
13000 410 4100.00 116 080808 | 13000 1827 18270.00 1 080709
13050 399 3990.00 0 000000 | 13050 1866 18660.00 0 000000
13100 389 3890.00 0 000000 | 13100 1905 19050.00 10 080613
13150 378 3780.00 0 000000 | 13150 1944 19440.00 0 000000
13200 368 3680.00 39 080807 | 13200 1984 19840.00 0 000000
13250 358 3580.00 0 000000 | 13250 2024 20240.00 35 080714
13300 348 3480.00 0 000000 | 13300 2064 20640.00 0 000000
13350 339 3390.00 35 080522 | 13350 2104 21040.00 0 000000
13400 330 3300.00 1 080606 | 13400 2145 21450.00 0 000000
13450 321 3210.00 0 000000 | 13450 2186 21860.00 0 000000
13500 312 3120.00 2100 080610 | 13500 2227 22270.00 1 080724
13550 304 3040.00 0 000000 | 13550 2268 22680.00 0 000000
13600 296 2960.00 7 080618 | 13600 2310 23100.00 0 000000
13650 288 2880.00 0 000000 | 13650 2352 23520.00 0 000000
13700 280 2800.00 0 000000 | 13700 2394 23940.00 0 000000
13750 272 2720.00 40 080722 | 13750 2436 24360.00 0 000000
13800 265 2650.00 0 000000 | 13800 2478 24780.00 0 000000
13850 258 2580.00 0 000000 | 13850 2521 25210.00 0 000000
13900 250 2500.00 0 000000 | 13900 2564 25640.00 0 000000
13950 244 2440.00 0 000000 | 13950 2607 26070.00 0 000000
14000 237 2370.00 22 080721 | 14000 2650 26500.00 1 080806
14050 231 2310.00 0 000000 | 14050 2693 26930.00 0 000000
14100 224 2240.00 0 000000 | 14100 2737 27370.00 0 000000
14150 218 2180.00 0 000000 | 14150 2780 27800.00 0 000000
14200 212 2120.00 0 000000 | 14200 2824 28240.00 0 000000
14250 206 2060.00 0 000000 | 14250 2868 28680.00 0 000000
14300 201 2010.00 0 000000 | 14300 2913 29130.00 0 000000
14350 195 1950.00 0 000000 | 14350 2957 29570.00 0 000000
14400 190 1900.00 0 000000 | 14400 3002 30020.00 0 000000
14450 185 1850.00 0 000000 | 14450 0 0.00 0 000000
14500 180 1800.00 300 080722 | 14500 3091 30910.00 0 000000
14550 175 1750.00 0 000000 | 14550 3136 31360.00 0 000000
14600 170 1700.00 0 000000 | 14600 3181 31810.00 0 000000
14650 166 1660.00 0 000000 | 14650 3226 32260.00 0 000000
14700 161 1610.00 80 080806 | 14700 3272 32720.00 0 000000
14750 157 1570.00 0 000000 | 14750 3317 33170.00 0 000000
14800 152 1520.00 0 000000 | 14800 0 0.00 0 000000
14900 144 1440.00 0 000000 | 14900 0 0.00 0 000000
14950 140 1400.00 0 000000 | 14950 0 0.00 0 000000
15000 137 1370.00 82 080808 | 15000 0 0.00 0 000000
15100 129 1290.00 3 080808 | 15100 0 0.00 0 000000
15200 122 1220.00 2 080808 | 15200 0 0.00 0 000000
15300 116 1160.00 150 080804 | 15300 0 0.00 0 000000
15400 110 1100.00 150 080804 | 15400 0 0.00 0 000000
15500 104 1040.00 12 080807 | 15500 4012 40120.00 0 000000
15600 99 990.00 0 000000 | 15600 0 0.00 0 000000
15700 93 930.00 4 080731 | 15700 0 0.00 0 000000
15800 88 880.00 0 000000 | 15800 0 0.00 0 000000
15900 84 840.00 0 000000 | 15900 0 0.00 0 000000
16000 79 790.00 6 080807 | 16000 4487 44870.00 0 000000
16100 75 750.00 0 000000 | 16100 0 0.00 0 000000
16200 71 710.00 9 080715 | 16200 0 0.00 0 000000
16500 61 610.00 400 080808 | 16500 0 0.00 0 000000
16600 58 580.00 250 080729 | 16600 0 0.00 0 000000
16800 52 520.00 175 080725 | 16800 0 0.00 0 000000
17000 47 470.00 750 080730 | 17000 0 0.00 0 000000
17500 37 370.00 6 080730 | 17500 0 0.00 0 000000
18000 29 290.00 1 080805 | 18000 0 0.00 0 000000
18500 22 220.00 1 080807 | 18500 0 0.00 0 000000
20000 11 110.00 4 080721 | 20000 0 0.00 0 000000
23000 4 40.00 0 000000 | 23000 0 0.00 0 000000
25000 2 20.00 10 080722 | 25000 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 11611 Exp Date = 081117
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1000 0 0.00 0 000000 | 1000 1 10.00 0 000000
2000 9611 96110.00 0 000000 | 2000 0 0.00 0 000000
2600 0 0.00 0 000000 | 2600 1 10.00 50 070822
2700 0 0.00 0 000000 | 2700 1 10.00 0 000000
3000 0 0.00 0 000000 | 3000 1 10.00 0 050216
3400 8211 82110.00 1000 041110 | 3400 1 10.00 0 040901
3600 0 0.00 0 000000 | 3600 1 10.00 0 000000
3650 0 0.00 0 000000 | 3650 1 10.00 0 000000
3750 0 0.00 0 000000 | 3750 1 10.00 25 070925
4000 7611 76110.00 200 060405 | 4000 1 10.00 1735 080529
4050 0 0.00 0 000000 | 4050 1 10.00 0 041109
4150 7461 74610.00 100 041213 | 4150 1 10.00 0 000000
4200 7411 74110.00 750 040510 | 4200 1 10.00 300 050131
4300 0 0.00 0 000000 | 4300 1 10.00 2 070919
4350 7261 72610.00 100 041014 | 4350 1 10.00 9 070222
4500 0 0.00 0 000000 | 4500 1 10.00 5 080624
4550 7061 70610.00 100 050125 | 4550 1 10.00 0 041230
4600 0 0.00 0 000000 | 4600 1 10.00 5 080624
4700 0 0.00 0 000000 | 4700 1 10.00 0 000000
4800 0 0.00 0 000000 | 4800 1 10.00 100 070921
4850 0 0.00 0 000000 | 4850 1 10.00 0 000000
4900 0 0.00 0 000000 | 4900 1 10.00 0 000000
4950 0 0.00 0 000000 | 4950 1 10.00 0 000000
5000 6611 66110.00 100 080625 | 5000 1 10.00 25 080506
5200 6411 64110.00 500 040929 | 5200 1 10.00 5 080624
5500 0 0.00 0 000000 | 5500 2 20.00 0 080624
5600 6011 60110.00 150 060503 | 5600 3 30.00 3 070823
5650 5961 59610.00 0 000000 | 5650 3 30.00 500 071204
5700 5911 59110.00 200 050824 | 5700 3 30.00 0 000000
5750 0 0.00 0 000000 | 5750 4 40.00 0 000000
5800 5811 58110.00 0 000000 | 5800 4 40.00 7 071126
5850 0 0.00 0 000000 | 5850 4 40.00 0 000000
5900 5711 57110.00 500 070207 | 5900 5 50.00 0 000000
5950 5661 56610.00 0 000000 | 5950 5 50.00 0 000000
6000 5611 56110.00 250 070919 | 6000 6 60.00 2 080807
6050 0 0.00 0 000000 | 6050 6 60.00 0 000000
6100 5511 55110.00 1 070820 | 6100 7 70.00 1 080423
6150 5461 54610.00 0 000000 | 6150 7 70.00 0 000000
6200 5411 54110.00 100 051128 | 6200 8 80.00 0 000000
6250 5361 53610.00 0 000000 | 6250 9 90.00 0 000000
6300 5311 53110.00 100 070126 | 6300 9 90.00 200 050915
6350 5261 52610.00 0 000000 | 6350 10 100.00 0 000000
6400 5211 52110.00 0 000000 | 6400 11 110.00 0 000000
6450 0 0.00 0 000000 | 6450 12 120.00 0 000000
6500 5112 51120.00 800 080102 | 6500 13 130.00 28 080730
6550 5062 50620.00 0 000000 | 6550 14 140.00 0 000000
6600 5012 50120.00 125 071219 | 6600 15 150.00 45 080728
6650 4963 49630.00 0 000000 | 6650 16 160.00 0 000000
6700 4914 49140.00 125 070330 | 6700 17 170.00 10 080725
6750 4864 48640.00 1100 070918 | 6750 18 180.00 0 000000
6800 4815 48150.00 0 000000 | 6800 19 190.00 4 080320
6850 4766 47660.00 550 070912 | 6850 21 210.00 30 080110
6900 4717 47170.00 950 070925 | 6900 22 220.00 100 080606
6950 4669 46690.00 0 000000 | 6950 24 240.00 0 000000
7000 4620 46200.00 700 080509 | 7000 25 250.00 2 080807
7050 4571 45710.00 0 000000 | 7050 27 270.00 1 080415
7100 4523 45230.00 1000 071220 | 7100 29 290.00 200 080702
7150 4474 44740.00 0 000000 | 7150 31 310.00 2 080523
7200 4426 44260.00 1000 070330 | 7200 33 330.00 4 071121
7250 4378 43780.00 0 000000 | 7250 35 350.00 0 000000
7300 4330 43300.00 1000 071011 | 7300 37 370.00 20 080801
7350 4282 42820.00 0 000000 | 7350 40 400.00 0 000000
7400 4235 42350.00 700 071101 | 7400 42 420.00 2 080514
7450 4187 41870.00 4 071008 | 7450 44 440.00 0 000000
7500 4140 41400.00 250 080424 | 7500 47 470.00 25 080808
7550 4092 40920.00 250 071010 | 7550 50 500.00 20 080807
7600 4045 40450.00 0 000000 | 7600 53 530.00 4 080212
7650 3998 39980.00 104 071011 | 7650 56 560.00 0 000000
7700 3951 39510.00 0 000000 | 7700 59 590.00 25 080722
7750 3905 39050.00 2 080107 | 7750 62 620.00 0 000000
7800 3858 38580.00 150 071008 | 7800 66 660.00 100 080808
7850 3812 38120.00 0 000000 | 7850 69 690.00 20 080331
7900 3766 37660.00 7 071203 | 7900 73 730.00 4 080804
7950 3720 37200.00 0 000000 | 7950 77 770.00 0 000000
8000 3673 36730.00 25 080702 | 8000 80 800.00 700 080808
8050 0 0.00 0 000000 | 8050 86 860.00 0 000000
8100 3583 35830.00 1 080414 | 8100 90 900.00 2 080604
8150 3537 35370.00 0 000000 | 8150 95 950.00 0 000000
8200 3492 34920.00 2 080522 | 8200 99 990.00 75 080512
8250 3447 34470.00 0 000000 | 8250 104 1040.00 0 000000
8300 3402 34020.00 1 071030 | 8300 109 1090.00 1 080506
8350 3358 33580.00 0 000000 | 8350 115 1150.00 0 000000
8400 3314 33140.00 5 071114 | 8400 120 1200.00 450 080331
8450 3269 32690.00 2800 080307 | 8450 126 1260.00 0 000000
8500 3226 32260.00 100 080717 | 8500 132 1320.00 1 080807
8550 3182 31820.00 0 000000 | 8550 138 1380.00 0 000000
8600 3138 31380.00 800 080509 | 8600 145 1450.00 9 080717
8650 3095 30950.00 0 000000 | 8650 151 1510.00 0 000000
8700 3052 30520.00 1 080714 | 8700 158 1580.00 0 000000
8750 3009 30090.00 1200 080303 | 8750 165 1650.00 3 080207
8800 2967 29670.00 50 080311 | 8800 172 1720.00 50 080627
8850 2924 29240.00 0 000000 | 8850 180 1800.00 200 080625
8900 2882 28820.00 350 080219 | 8900 187 1870.00 508 071214
8950 2841 28410.00 50 071128 | 8950 195 1950.00 0 000000
9000 2799 27990.00 50 080623 | 9000 204 2040.00 1959 080808
9050 2758 27580.00 0 000000 | 9050 212 2120.00 2 080731
9100 2717 27170.00 3 080307 | 9100 221 2210.00 100 080603
9150 2676 26760.00 0 000000 | 9150 230 2300.00 0 000000
9200 2635 26350.00 30 080605 | 9200 239 2390.00 30 080723
9250 2595 25950.00 0 000000 | 9250 249 2490.00 0 000000
9300 2555 25550.00 1 080303 | 9300 258 2580.00 1 080509
9350 2516 25160.00 1 080418 | 9350 268 2680.00 0 000000
9400 2476 24760.00 3 080123 | 9400 279 2790.00 1 080709
9450 2437 24370.00 0 000000 | 9450 289 2890.00 0 000000
9500 2398 23980.00 27 080729 | 9500 300 3000.00 4 080807
9550 2360 23600.00 0 000000 | 9550 312 3120.00 0 000000
9600 2321 23210.00 2925 080208 | 9600 323 3230.00 2 080603
9650 2284 22840.00 0 000000 | 9650 335 3350.00 0 000000
9700 2246 22460.00 1 080403 | 9700 347 3470.00 1 080605
9750 2209 22090.00 0 000000 | 9750 359 3590.00 400 080408
9800 2172 21720.00 3 080509 | 9800 372 3720.00 30 080717
9850 2135 21350.00 0 000000 | 9850 385 3850.00 0 000000
9900 2099 20990.00 4 080529 | 9900 398 3980.00 200 080801
9950 2062 20620.00 0 000000 | 9950 412 4120.00 0 000000
10000 2027 20270.00 25 080805 | 10000 426 4260.00 410 080806
10050 1991 19910.00 0 000000 | 10050 440 4400.00 0 000000
10100 1956 19560.00 500 080327 | 10100 455 4550.00 0 000000
10150 1921 19210.00 175 080116 | 10150 470 4700.00 1 080630
10200 1887 18870.00 15 080328 | 10200 485 4850.00 1 080718
10250 1853 18530.00 450 080318 | 10250 501 5010.00 150 080530
10300 1819 18190.00 0 000000 | 10300 517 5170.00 0 000000
10350 1786 17860.00 0 000000 | 10350 533 5330.00 800 080702
10400 1753 17530.00 900 080328 | 10400 550 5500.00 300 080801
10450 1720 17200.00 0 000000 | 10450 567 5670.00 0 000000
10500 1688 16880.00 1 080609 | 10500 584 5840.00 10 080808
10550 1656 16560.00 0 000000 | 10550 602 6020.00 0 000000
10600 1624 16240.00 0 000000 | 10600 620 6200.00 0 000000
10650 1593 15930.00 0 000000 | 10650 638 6380.00 0 000000
10700 1562 15620.00 0 000000 | 10700 657 6570.00 0 000000
10750 1531 15310.00 0 000000 | 10750 676 6760.00 0 000000
10800 1501 15010.00 0 000000 | 10800 695 6950.00 5 080709
10850 1471 14710.00 0 000000 | 10850 715 7150.00 0 000000
10900 1441 14410.00 5 080425 | 10900 735 7350.00 1 080709
10950 1412 14120.00 0 000000 | 10950 755 7550.00 0 000000
11000 1383 13830.00 1 080711 | 11000 776 7760.00 300 080804
11050 1356 13560.00 0 000000 | 11050 799 7990.00 0 000000
11100 1329 13290.00 0 000000 | 11100 821 8210.00 6 080707
11150 1302 13020.00 0 000000 | 11150 844 8440.00 0 000000
11200 1276 12760.00 1200 080611 | 11200 868 8680.00 6 080729
11250 1250 12500.00 0 000000 | 11250 892 8920.00 0 000000
11300 1225 12250.00 150 080128 | 11300 916 9160.00 0 000000
11350 1200 12000.00 50 080718 | 11350 941 9410.00 0 000000
11400 1176 11760.00 3 080618 | 11400 966 9660.00 18 080610
11450 1152 11520.00 0 000000 | 11450 992 9920.00 0 000000
11500 1128 11280.00 1 080611 | 11500 1018 10180.00 2500 080806
11550 1105 11050.00 1 080513 | 11550 1044 10440.00 0 000000
11600 1082 10820.00 1 080509 | 11600 1071 10710.00 10 080630
11650 1060 10600.00 0 000000 | 11650 1099 10990.00 0 000000
11700 1038 10380.00 1 080505 | 11700 1126 11260.00 0 000000
11750 0 0.00 0 000000 | 11750 1154 11540.00 0 000000
11800 995 9950.00 62 080805 | 11800 1183 11830.00 69 080611
11850 974 9740.00 0 000000 | 11850 1211 12110.00 25 080515
11900 953 9530.00 0 000000 | 11900 1240 12400.00 0 000000
11950 933 9330.00 301 080806 | 11950 1270 12700.00 0 000000
12000 913 9130.00 894 080807 | 12000 1299 12990.00 421 080805
12050 893 8930.00 0 000000 | 12050 1329 13290.00 0 000000
12100 874 8740.00 75 080805 | 12100 1360 13600.00 75 080707
12150 855 8550.00 100 080523 | 12150 1391 13910.00 0 000000
12200 836 8360.00 331 080516 | 12200 1422 14220.00 0 000000
12250 818 8180.00 0 000000 | 12250 1453 14530.00 0 000000
12300 800 8000.00 1 080808 | 12300 1485 14850.00 75 080724
12350 783 7830.00 0 000000 | 12350 1517 15170.00 54 080804
12400 765 7650.00 0 000000 | 12400 1549 15490.00 75 080602
12450 748 7480.00 0 000000 | 12450 1582 15820.00 20 080729
12500 732 7320.00 1 080730 | 12500 1615 16150.00 430 080808
12550 715 7150.00 0 000000 | 12550 1648 16480.00 0 000000
12600 699 6990.00 12 080724 | 12600 1682 16820.00 0 000000
12650 684 6840.00 0 000000 | 12650 1717 17170.00 0 000000
12700 670 6700.00 200 080729 | 12700 1752 17520.00 0 000000
12750 656 6560.00 0 000000 | 12750 1787 17870.00 0 000000
12800 642 6420.00 1 080725 | 12800 1823 18230.00 175 080808
12850 628 6280.00 0 000000 | 12850 1859 18590.00 0 000000
12900 614 6140.00 0 000000 | 12900 1895 18950.00 0 000000
12950 601 6010.00 0 000000 | 12950 1932 19320.00 0 000000
13000 588 5880.00 2506 080806 | 13000 1968 19680.00 160 080725
13050 576 5760.00 5 080718 | 13050 2005 20050.00 0 000000
13100 563 5630.00 5 080512 | 13100 2043 20430.00 0 000000
13150 551 5510.00 0 000000 | 13150 2080 20800.00 0 000000
13200 539 5390.00 2 080722 | 13200 2118 21180.00 495 080718
13250 528 5280.00 1 080807 | 13250 2156 21560.00 0 000000
13300 516 5160.00 1 080523 | 13300 2194 21940.00 0 000000
13350 505 5050.00 1 080806 | 13350 2233 22330.00 0 000000
13400 494 4940.00 104 080523 | 13400 2272 22720.00 0 000000
13450 483 4830.00 0 000000 | 13450 2311 23110.00 0 000000
13500 473 4730.00 878 080808 | 13500 2350 23500.00 720 080731
13550 463 4630.00 0 000000 | 13550 2389 23890.00 0 000000
13600 453 4530.00 1 080711 | 13600 2429 24290.00 300 080626
13650 443 4430.00 0 000000 | 13650 2469 24690.00 0 000000
13700 433 4330.00 0 000000 | 13700 2509 25090.00 0 000000
13750 424 4240.00 325 080610 | 13750 2549 25490.00 4 080731
13800 414 4140.00 5 080620 | 13800 2590 25900.00 0 000000
13850 405 4050.00 0 000000 | 13850 2630 26300.00 0 000000
13900 397 3970.00 1100 080717 | 13900 2671 26710.00 0 000000
13950 388 3880.00 0 000000 | 13950 2712 27120.00 0 000000
14000 379 3790.00 1577 080805 | 14000 2753 27530.00 0 000000
14050 371 3710.00 0 000000 | 14050 2795 27950.00 0 000000
14100 363 3630.00 2 080808 | 14100 2837 28370.00 0 000000
14150 355 3550.00 0 000000 | 14150 2878 28780.00 0 000000
14200 347 3470.00 1 080715 | 14200 2920 29200.00 0 000000
14250 340 3400.00 1 080613 | 14250 2962 29620.00 0 000000
14300 332 3320.00 40 080729 | 14300 3005 30050.00 0 000000
14350 325 3250.00 0 000000 | 14350 3047 30470.00 0 000000
14400 318 3180.00 0 000000 | 14400 3090 30900.00 0 000000
14450 311 3110.00 0 000000 | 14450 3133 31330.00 0 000000
14500 304 3040.00 40 080805 | 14500 3176 31760.00 2000 080714
14550 297 2970.00 0 000000 | 14550 3219 32190.00 0 000000
14600 291 2910.00 0 000000 | 14600 3262 32620.00 350 080711
14650 285 2850.00 0 000000 | 14650 3305 33050.00 0 000000
14700 278 2780.00 0 000000 | 14700 3349 33490.00 0 000000
14750 272 2720.00 0 000000 | 14750 0 0.00 0 000000
14800 266 2660.00 1 080730 | 14800 3436 34360.00 0 000000
14850 0 0.00 0 000000 | 14850 3480 34800.00 0 000000
14900 255 2550.00 0 000000 | 14900 0 0.00 0 000000
15000 244 2440.00 395 080808 | 15000 3613 36130.00 10 080722
15100 233 2330.00 0 000000 | 15100 0 0.00 0 000000
15200 223 2230.00 0 000000 | 15200 0 0.00 0 000000
15300 213 2130.00 0 000000 | 15300 0 0.00 0 000000
15400 204 2040.00 0 000000 | 15400 0 0.00 0 000000
15500 195 1950.00 25 080717 | 15500 0 0.00 0 000000
15550 191 1910.00 0 000000 | 15550 0 0.00 0 000000
15600 187 1870.00 5 080731 | 15600 0 0.00 0 000000
15700 179 1790.00 3 080512 | 15700 0 0.00 0 000000
15800 171 1710.00 50 080728 | 15800 0 0.00 0 000000
16000 157 1570.00 5 080808 | 16000 0 0.00 0 000000
16200 144 1440.00 1 080725 | 16200 0 0.00 0 000000
16300 138 1380.00 0 000000 | 16300 0 0.00 0 000000
16500 126 1260.00 25 080808 | 16500 0 0.00 0 000000
16600 121 1210.00 0 000000 | 16600 0 0.00 0 000000
16800 111 1110.00 1 080707 | 16800 0 0.00 0 000000
16900 106 1060.00 0 000000 | 16900 0 0.00 0 000000
17000 102 1020.00 50 080806 | 17000 0 0.00 0 000000
17300 90 900.00 0 000000 | 17300 0 0.00 0 000000
17400 86 860.00 0 000000 | 17400 0 0.00 0 000000
17500 82 820.00 700 080805 | 17500 0 0.00 0 000000
17600 79 790.00 0 000000 | 17600 0 0.00 0 000000
17800 73 730.00 1 080731 | 17800 0 0.00 0 000000
17900 70 700.00 20 080721 | 17900 0 0.00 0 000000
18000 67 670.00 1 080808 | 18000 0 0.00 0 000000
18100 64 640.00 10 080723 | 18100 0 0.00 0 000000
18300 59 590.00 0 000000 | 18300 0 0.00 0 000000
18500 55 550.00 0 000000 | 18500 0 0.00 0 000000
18800 48 480.00 0 000000 | 18800 0 0.00 0 000000
19000 45 450.00 1 080724 | 19000 0 0.00 0 000000
19500 37 370.00 0 000000 | 19500 0 0.00 0 000000
20000 30 300.00 362 080808 | 20000 0 0.00 0 000000
20450 26 260.00 0 080611 | 20450 0 0.00 0 000000
21000 21 210.00 50 080725 | 21000 0 0.00 0 000000
22000 15 150.00 1 080728 | 22000 0 0.00 0 000000
22500 12 120.00 5 080724 | 22500 0 0.00 0 000000
22900 11 110.00 60 080610 | 22900 0 0.00 0 000000
23000 10 100.00 2 080806 | 23000 0 0.00 0 000000
23500 9 90.00 20 080722 | 23500 0 0.00 0 000000
24000 8 80.00 200 080717 | 24000 0 0.00 0 000000
24500 7 70.00 100 080715 | 24500 0 0.00 0 000000
24700 6 60.00 0 000000 | 24700 0 0.00 0 000000
25000 6 60.00 107 080808 | 25000 0 0.00 0 000000
25500 5 50.00 2 080702 | 25500 0 0.00 0 000000
26000 4 40.00 1 080716 | 26000 0 0.00 0 000000
27000 3 30.00 10 080707 | 27000 0 0.00 0 000000
27500 3 30.00 15 080728 | 27500 0 0.00 0 000000
30000 2 20.00 250 080728 | 30000 0 0.00 0 000000
40000 1 10.00 1 080801 | 40000 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 11632 Exp Date = 081216
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6000 0 0.00 0 000000 | 6000 14 140.00 0 000000
6500 0 0.00 0 000000 | 6500 26 260.00 0 000000
6750 0 0.00 0 000000 | 6750 36 360.00 0 000000
7000 0 0.00 0 000000 | 7000 47 470.00 1 080721
7100 0 0.00 0 000000 | 7100 53 530.00 20 080313
7150 0 0.00 0 000000 | 7150 56 560.00 1 080521
7500 0 0.00 0 000000 | 7500 79 790.00 3 080610
7600 0 0.00 0 000000 | 7600 87 870.00 4 080604
7700 0 0.00 0 000000 | 7700 96 960.00 0 000000
7800 0 0.00 0 000000 | 7800 105 1050.00 0 000000
8000 0 0.00 0 000000 | 8000 126 1260.00 400 080721
8050 0 0.00 0 000000 | 8050 132 1320.00 0 000000
8100 0 0.00 0 000000 | 8100 137 1370.00 0 000000
8150 0 0.00 0 000000 | 8150 143 1430.00 0 000000
8200 0 0.00 0 000000 | 8200 149 1490.00 2 080718
8250 0 0.00 0 000000 | 8250 156 1560.00 0 000000
8300 0 0.00 0 000000 | 8300 162 1620.00 0 000000
8350 0 0.00 0 000000 | 8350 169 1690.00 0 000000
8400 0 0.00 0 000000 | 8400 176 1760.00 0 000000
8450 0 0.00 0 000000 | 8450 183 1830.00 0 000000
8500 0 0.00 0 000000 | 8500 191 1910.00 200 080808
8550 0 0.00 0 000000 | 8550 198 1980.00 0 000000
8600 0 0.00 0 000000 | 8600 206 2060.00 1 080215
8650 0 0.00 0 000000 | 8650 214 2140.00 0 000000
8700 3132 31320.00 0 000000 | 8700 222 2220.00 0 000000
8750 0 0.00 0 000000 | 8750 231 2310.00 0 000000
8800 0 0.00 0 000000 | 8800 239 2390.00 0 000000
8850 3009 30090.00 1 080311 | 8850 248 2480.00 0 000000
8900 2968 29680.00 0 000000 | 8900 257 2570.00 0 000000
8950 2928 29280.00 0 000000 | 8950 267 2670.00 0 000000
9000 2888 28880.00 9 080523 | 9000 276 2760.00 1800 080425
9050 0 0.00 0 000000 | 9050 286 2860.00 0 000000
9100 2808 28080.00 1 080310 | 9100 296 2960.00 0 000000
9150 0 0.00 0 000000 | 9150 307 3070.00 0 000000
9200 0 0.00 0 000000 | 9200 317 3170.00 0 000000
9250 2691 26910.00 0 000000 | 9250 328 3280.00 0 000000
9300 2653 26530.00 0 000000 | 9300 339 3390.00 1 080521
9350 2615 26150.00 0 000000 | 9350 351 3510.00 0 000000
9400 0 0.00 0 000000 | 9400 363 3630.00 0 000000
9450 0 0.00 0 000000 | 9450 374 3740.00 0 000000
9500 2501 25010.00 0 000000 | 9500 387 3870.00 10 080805
9550 0 0.00 0 000000 | 9550 399 3990.00 0 000000
9600 2427 24270.00 0 000000 | 9600 412 4120.00 0 000000
9650 0 0.00 0 000000 | 9650 425 4250.00 0 000000
9700 2354 23540.00 0 000000 | 9700 438 4380.00 0 000000
9750 0 0.00 0 000000 | 9750 452 4520.00 0 000000
9800 0 0.00 0 000000 | 9800 466 4660.00 0 000000
9850 2247 22470.00 0 000000 | 9850 480 4800.00 0 000000
9900 0 0.00 0 000000 | 9900 494 4940.00 3 080324
9950 2177 21770.00 0 000000 | 9950 509 5090.00 0 000000
10000 2143 21430.00 3 080428 | 10000 524 5240.00 500 080805
10050 0 0.00 0 000000 | 10050 540 5400.00 0 000000
10100 0 0.00 0 000000 | 10100 555 5550.00 0 000000
10150 2041 20410.00 0 000000 | 10150 571 5710.00 0 000000
10200 2007 20070.00 0 000000 | 10200 587 5870.00 0 000000
10400 1877 18770.00 0 000000 | 10400 0 0.00 0 000000
10500 1814 18140.00 3 071121 | 10500 691 6910.00 23 080806
11000 1511 15110.00 0 000000 | 11000 884 8840.00 98 080806
11150 1435 14350.00 0 000000 | 11150 957 9570.00 1 080723
11200 0 0.00 0 000000 | 11200 981 9810.00 100 080724
11250 1384 13840.00 0 000000 | 11250 1005 10050.00 0 000000
11400 1310 13100.00 0 000000 | 11400 1080 10800.00 10 080807
11500 1263 12630.00 0 000000 | 11500 1132 11320.00 100 080801
11600 0 0.00 0 000000 | 11600 1186 11860.00 6 080728
11700 0 0.00 0 000000 | 11700 1241 12410.00 0 000000
11850 1110 11100.00 0 000000 | 11850 1326 13260.00 0 000000
11900 1089 10890.00 0 000000 | 11900 1355 13550.00 0 000000
11950 1069 10690.00 0 000000 | 11950 1384 13840.00 0 000000
12000 1049 10490.00 200 080505 | 12000 1413 14130.00 200 080804
12050 1029 10290.00 0 000000 | 12050 1443 14430.00 0 000000
12100 1009 10090.00 0 000000 | 12100 0 0.00 0 000000
12200 971 9710.00 0 000000 | 12200 1535 15350.00 400 080702
12300 935 9350.00 0 000000 | 12300 1597 15970.00 0 000000
12350 917 9170.00 0 000000 | 12350 1629 16290.00 0 000000
12400 899 8990.00 0 000000 | 12400 1660 16600.00 1 080627
12450 882 8820.00 0 000000 | 12450 1693 16930.00 0 000000
12500 864 8640.00 5300 080506 | 12500 1725 17250.00 600 080627
12550 848 8480.00 0 000000 | 12550 1758 17580.00 0 000000
12600 0 0.00 0 000000 | 12600 1791 17910.00 0 000000
12650 815 8150.00 0 000000 | 12650 1824 18240.00 0 000000
12700 800 8000.00 0 000000 | 12700 1859 18590.00 0 000000
12750 785 7850.00 0 000000 | 12750 1893 18930.00 0 000000
12800 770 7700.00 0 000000 | 12800 1928 19280.00 0 000000
12850 756 7560.00 0 000000 | 12850 1963 19630.00 0 000000
12950 727 7270.00 0 000000 | 12950 2034 20340.00 0 000000
13000 714 7140.00 504 080509 | 13000 2070 20700.00 170 080721
13100 0 0.00 0 000000 | 13100 2143 21430.00 0 000000
13150 674 6740.00 0 000000 | 13150 2179 21790.00 0 000000
13200 661 6610.00 0 000000 | 13200 2216 22160.00 0 000000
13250 649 6490.00 0 000000 | 13250 2253 22530.00 0 000000
13300 636 6360.00 0 000000 | 13300 2291 22910.00 100 080703
13400 613 6130.00 0 000000 | 13400 2366 23660.00 100 080620
13500 589 5890.00 100 080527 | 13500 2442 24420.00 366 080627
13550 578 5780.00 0 000000 | 13550 2480 24800.00 0 000000
13600 567 5670.00 0 000000 | 13600 2519 25190.00 0 000000
13650 556 5560.00 0 000000 | 13650 2558 25580.00 0 000000
13700 546 5460.00 0 000000 | 13700 2597 25970.00 25 080623
13750 535 5350.00 0 000000 | 13750 2636 26360.00 0 000000
13800 525 5250.00 0 000000 | 13800 2675 26750.00 0 000000
13850 515 5150.00 0 000000 | 13850 2715 27150.00 0 000000
13900 505 5050.00 0 000000 | 13900 2755 27550.00 0 000000
14000 486 4860.00 1801 080807 | 14000 2835 28350.00 100 080703
14050 477 4770.00 0 000000 | 14050 2875 28750.00 0 000000
14100 468 4680.00 0 000000 | 14100 2916 29160.00 0 000000
14200 450 4500.00 0 000000 | 14200 2997 29970.00 0 000000
14250 441 4410.00 0 000000 | 14250 3038 30380.00 0 000000
14300 433 4330.00 0 000000 | 14300 3079 30790.00 5 080730
14350 424 4240.00 0 000000 | 14350 3121 31210.00 0 000000
14400 416 4160.00 0 000000 | 14400 3162 31620.00 0 000000
14450 408 4080.00 0 000000 | 14450 3204 32040.00 0 000000
14500 400 4000.00 10 080724 | 14500 3246 32460.00 125 080703
14550 393 3930.00 0 000000 | 14550 3287 32870.00 0 000000
14600 385 3850.00 0 000000 | 14600 3330 33300.00 0 000000
14650 378 3780.00 0 000000 | 14650 3372 33720.00 0 000000
14700 370 3700.00 0 000000 | 14700 3414 34140.00 0 000000
14800 356 3560.00 0 000000 | 14800 3499 34990.00 0 000000
14900 343 3430.00 0 000000 | 14900 0 0.00 0 000000
15000 330 3300.00 225 080730 | 15000 0 0.00 0 000000
15400 282 2820.00 0 000000 | 15400 0 0.00 0 000000
15500 272 2720.00 0 000000 | 15500 0 0.00 0 000000
16000 224 2240.00 1500 080717 | 16000 0 0.00 0 000000
16500 185 1850.00 0 000000 | 16500 0 0.00 0 000000
17000 153 1530.00 4 080805 | 17000 0 0.00 0 000000
17500 126 1260.00 0 000000 | 17500 0 0.00 0 000000
18000 105 1050.00 300 080709 | 18000 0 0.00 0 000000
19000 73 730.00 0 000000 | 19000 0 0.00 0 000000
19500 61 610.00 1 080722 | 19500 0 0.00 0 000000
20000 51 510.00 4 080801 | 20000 0 0.00 0 000000
22500 22 220.00 1 080716 | 22500 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 11642 Exp Date = 090114
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6000 0 0.00 0 000000 | 6000 22 220.00 1 071130
6700 0 0.00 0 000000 | 6700 50 500.00 125 080709
7000 0 0.00 0 000000 | 7000 69 690.00 70 080715
7200 0 0.00 0 000000 | 7200 83 830.00 250 080716
7500 0 0.00 0 000000 | 7500 110 1100.00 1 080610
7800 0 0.00 0 000000 | 7800 142 1420.00 0 000000
7850 0 0.00 0 000000 | 7850 148 1480.00 0 000000
7900 0 0.00 0 000000 | 7900 154 1540.00 0 000000
7950 0 0.00 0 000000 | 7950 161 1610.00 0 000000
8000 0 0.00 0 000000 | 8000 167 1670.00 1 080801
8050 0 0.00 0 000000 | 8050 174 1740.00 0 000000
8100 0 0.00 0 000000 | 8100 181 1810.00 0 000000
8150 0 0.00 0 000000 | 8150 188 1880.00 0 000000
8200 0 0.00 0 000000 | 8200 195 1950.00 0 000000
8250 0 0.00 0 000000 | 8250 203 2030.00 0 000000
8400 0 0.00 0 000000 | 8400 227 2270.00 0 000000
8500 0 0.00 0 000000 | 8500 244 2440.00 1 080625
8700 3195 31950.00 1 080805 | 8700 280 2800.00 0 000000
8800 0 0.00 0 000000 | 8800 300 3000.00 0 000000
8900 0 0.00 0 000000 | 8900 320 3200.00 0 000000
8950 0 0.00 0 000000 | 8950 331 3310.00 0 000000
9000 0 0.00 0 000000 | 9000 342 3420.00 10 080623
9050 0 0.00 0 000000 | 9050 353 3530.00 0 000000
9150 0 0.00 0 000000 | 9150 376 3760.00 0 000000
9200 2806 28060.00 0 000000 | 9200 388 3880.00 0 000000
9250 0 0.00 0 000000 | 9250 400 4000.00 1 080605
9300 0 0.00 0 000000 | 9300 412 4120.00 3 080605
9350 0 0.00 0 000000 | 9350 425 4250.00 2 080605
9400 2658 26580.00 0 000000 | 9400 438 4380.00 0 000000
9450 2621 26210.00 0 000000 | 9450 451 4510.00 0 000000
9500 0 0.00 0 000000 | 9500 464 4640.00 2 080319
9550 0 0.00 0 000000 | 9550 478 4780.00 1 080613
9600 2514 25140.00 13 080722 | 9600 492 4920.00 0 000000
9650 0 0.00 0 000000 | 9650 506 5060.00 0 000000
9700 0 0.00 0 000000 | 9700 520 5200.00 0 000000
9750 0 0.00 0 000000 | 9750 535 5350.00 0 000000
9800 0 0.00 0 000000 | 9800 550 5500.00 0 000000
9850 0 0.00 0 000000 | 9850 566 5660.00 0 000000
9900 0 0.00 0 000000 | 9900 581 5810.00 0 000000
9950 0 0.00 0 000000 | 9950 597 5970.00 0 000000
10000 2239 22390.00 0 000000 | 10000 613 6130.00 100 080710
10050 0 0.00 0 000000 | 10050 629 6290.00 0 000000
10100 2173 21730.00 0 000000 | 10100 646 6460.00 40 080805
10150 0 0.00 0 000000 | 10150 663 6630.00 0 000000
10200 0 0.00 0 000000 | 10200 680 6800.00 0 000000
10300 0 0.00 0 000000 | 10300 716 7160.00 0 000000
10350 0 0.00 0 000000 | 10350 734 7340.00 0 000000
10500 1920 19200.00 12 080212 | 10500 790 7900.00 500 080729
10600 1860 18600.00 0 000000 | 10600 828 8280.00 0 000000
10700 1801 18010.00 0 000000 | 10700 868 8680.00 0 000000
11000 1631 16310.00 6 080523 | 11000 995 9950.00 0 000000
11500 1382 13820.00 0 000000 | 11500 1242 12420.00 0 000000
12000 1169 11690.00 300 080424 | 12000 1524 15240.00 300 080630
12050 1150 11500.00 0 000000 | 12050 1553 15530.00 0 000000
12200 1092 10920.00 0 000000 | 12200 1644 16440.00 0 000000
12300 1055 10550.00 0 000000 | 12300 1706 17060.00 0 000000
12350 1037 10370.00 0 000000 | 12350 1738 17380.00 0 000000
12400 1019 10190.00 0 000000 | 12400 1769 17690.00 0 000000
12500 984 9840.00 1 080805 | 12500 1833 18330.00 0 000000
12600 0 0.00 0 000000 | 12600 1898 18980.00 0 000000
12650 934 9340.00 0 000000 | 12650 1931 19310.00 0 000000
12700 918 9180.00 0 000000 | 12700 1965 19650.00 0 000000
12800 888 8880.00 0 000000 | 12800 2034 20340.00 0 000000
12900 859 8590.00 0 000000 | 12900 2104 21040.00 0 000000
13000 830 8300.00 0 000000 | 13000 2175 21750.00 500 080723
13250 764 7640.00 0 000000 | 13250 2355 23550.00 0 000000
13300 751 7510.00 0 000000 | 13300 0 0.00 0 000000
13400 726 7260.00 0 000000 | 13400 2466 24660.00 1 080730
13500 702 7020.00 4 080808 | 13500 2541 25410.00 1 080702
13600 679 6790.00 0 000000 | 13600 2617 26170.00 0 000000
13650 667 6670.00 0 000000 | 13650 2655 26550.00 0 000000
13700 656 6560.00 0 000000 | 13700 0 0.00 0 000000
13800 634 6340.00 165 080724 | 13800 2771 27710.00 0 000000
13850 624 6240.00 0 000000 | 13850 2810 28100.00 0 000000
13900 613 6130.00 0 000000 | 13900 2849 28490.00 0 000000
14000 593 5930.00 1 080722 | 14000 2928 29280.00 0 000000
14050 583 5830.00 0 000000 | 14050 2967 29670.00 0 000000
14100 573 5730.00 0 000000 | 14100 3007 30070.00 0 000000
14150 564 5640.00 0 000000 | 14150 3047 30470.00 0 000000
14300 536 5360.00 0 000000 | 14300 3168 31680.00 0 000000
14350 527 5270.00 0 000000 | 14350 3208 32080.00 0 000000
14400 518 5180.00 150 080630 | 14400 3249 32490.00 0 000000
14500 501 5010.00 1 080724 | 14500 0 0.00 0 000000
14550 492 4920.00 0 000000 | 14550 3372 33720.00 0 000000
14650 476 4760.00 0 000000 | 14650 3455 34550.00 0 000000
14700 468 4680.00 0 000000 | 14700 3497 34970.00 0 000000
15000 423 4230.00 0 000000 | 15000 0 0.00 0 000000
15500 358 3580.00 0 000000 | 15500 0 0.00 0 000000
16000 303 3030.00 1104 080605 | 16000 0 0.00 0 000000
16500 257 2570.00 0 000000 | 16500 0 0.00 0 000000
16700 240 2400.00 0 000000 | 16700 0 0.00 0 000000
17000 218 2180.00 0 000000 | 17000 0 0.00 0 000000
17500 185 1850.00 0 000000 | 17500 0 0.00 0 000000
17700 174 1740.00 0 000000 | 17700 0 0.00 0 000000
17800 168 1680.00 0 000000 | 17800 0 0.00 0 000000
18000 158 1580.00 90 080729 | 18000 0 0.00 0 000000
18500 135 1350.00 0 000000 | 18500 0 0.00 0 000000
18700 127 1270.00 0 000000 | 18700 0 0.00 0 000000
19000 116 1160.00 0 000000 | 19000 0 0.00 0 000000
19200 109 1090.00 0 000000 | 19200 0 0.00 0 000000
19500 100 1000.00 0 000000 | 19500 0 0.00 0 000000
19800 91 910.00 0 000000 | 19800 0 0.00 0 000000
20000 86 860.00 500 080623 | 20000 0 0.00 0 000000
22000 49 490.00 2 080806 | 22000 0 0.00 0 000000
24000 29 290.00 8 080808 | 24000 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 11646 Exp Date = 090217
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6000 0 0.00 0 000000 | 6000 38 380.00 1 080721
6500 0 0.00 0 000000 | 6500 64 640.00 1 080805
6600 5078 50780.00 0 000000 | 6600 71 710.00 1 080304
7000 0 0.00 0 000000 | 7000 102 1020.00 30 080716
7200 0 0.00 0 000000 | 7200 121 1210.00 0 000000
7500 0 0.00 0 000000 | 7500 155 1550.00 0 080610
7950 0 0.00 0 000000 | 7950 216 2160.00 0 000000
8000 0 0.00 0 000000 | 8000 224 2240.00 1 080715
8050 0 0.00 0 000000 | 8050 232 2320.00 0 000000
8200 0 0.00 0 000000 | 8200 257 2570.00 0 000000
8300 0 0.00 0 000000 | 8300 275 2750.00 0 000000
8350 0 0.00 0 000000 | 8350 284 2840.00 0 000000
8400 0 0.00 0 000000 | 8400 293 2930.00 0 000000
8450 0 0.00 0 000000 | 8450 303 3030.00 0 000000
8500 3424 34240.00 0 000000 | 8500 313 3130.00 0 000000
8550 0 0.00 0 000000 | 8550 323 3230.00 0 000000
8600 0 0.00 0 000000 | 8600 333 3330.00 0 000000
8650 0 0.00 0 000000 | 8650 343 3430.00 0 000000
8700 0 0.00 0 000000 | 8700 354 3540.00 0 000000
8750 0 0.00 0 000000 | 8750 365 3650.00 0 000000
8800 0 0.00 0 000000 | 8800 376 3760.00 0 000000
8850 0 0.00 0 000000 | 8850 387 3870.00 0 000000
8900 0 0.00 0 000000 | 8900 399 3990.00 0 000000
8950 0 0.00 0 000000 | 8950 411 4110.00 0 000000
9000 3038 30380.00 2 080425 | 9000 423 4230.00 2 080721
9050 0 0.00 0 000000 | 9050 435 4350.00 0 000000
9100 0 0.00 0 000000 | 9100 448 4480.00 0 000000
9150 0 0.00 0 000000 | 9150 460 4600.00 0 000000
9200 0 0.00 0 000000 | 9200 473 4730.00 0 000000
9250 0 0.00 0 000000 | 9250 486 4860.00 0 000000
9300 2819 28190.00 6 080425 | 9300 500 5000.00 0 000000
9350 2783 27830.00 0 000000 | 9350 514 5140.00 0 000000
9400 0 0.00 0 000000 | 9400 528 5280.00 0 000000
9500 2677 26770.00 1 080429 | 9500 556 5560.00 0 000000
9550 0 0.00 0 000000 | 9550 571 5710.00 0 000000
9600 0 0.00 0 000000 | 9600 586 5860.00 0 000000
9650 2573 25730.00 0 000000 | 9650 601 6010.00 0 000000
9700 0 0.00 0 000000 | 9700 617 6170.00 0 000000
9750 0 0.00 0 000000 | 9750 632 6320.00 0 000000
9800 0 0.00 0 000000 | 9800 648 6480.00 0 000000
9850 0 0.00 0 000000 | 9850 664 6640.00 0 000000
9900 2406 24060.00 0 000000 | 9900 681 6810.00 0 000000
10000 2341 23410.00 3 080430 | 10000 714 7140.00 250 080715
10050 2308 23080.00 0 000000 | 10050 732 7320.00 0 000000
10100 2276 22760.00 2 080505 | 10100 749 7490.00 2 080311
10200 2213 22130.00 1 080428 | 10200 785 7850.00 0 000000
10300 2151 21510.00 0 000000 | 10300 822 8220.00 0 000000
10500 2030 20300.00 0 000000 | 10500 898 8980.00 0 000000
10550 2001 20010.00 0 000000 | 10550 918 9180.00 0 000000
11000 1747 17470.00 12 080225 | 11000 1109 11090.00 709 080808
11400 0 0.00 0 000000 | 11400 1305 13050.00 0 000000
11500 1503 15030.00 1 080516 | 11500 1359 13590.00 12 080801
11700 1415 14150.00 0 000000 | 11700 1469 14690.00 0 000000
11800 1373 13730.00 0 000000 | 11800 1525 15250.00 12 080715
11850 1353 13530.00 0 000000 | 11850 1554 15540.00 0 000000
11900 1332 13320.00 0 000000 | 11900 1583 15830.00 0 000000
11950 1312 13120.00 0 000000 | 11950 1612 16120.00 0 000000
12000 1292 12920.00 0 000000 | 12000 1642 16420.00 1 080805
12050 1272 12720.00 0 000000 | 12050 1671 16710.00 0 000000
12100 1253 12530.00 0 000000 | 12100 1701 17010.00 0 000000
12150 1234 12340.00 0 000000 | 12150 1732 17320.00 0 000000
12300 1178 11780.00 0 000000 | 12300 1824 18240.00 0 000000
12350 1160 11600.00 0 000000 | 12350 1855 18550.00 0 000000
12400 0 0.00 0 000000 | 12400 1887 18870.00 0 000000
12450 1124 11240.00 0 000000 | 12450 1918 19180.00 0 000000
12500 1107 11070.00 1200 080602 | 12500 1950 19500.00 100 080624
12550 1090 10900.00 0 000000 | 12550 1982 19820.00 0 000000
12600 1073 10730.00 0 000000 | 12600 2015 20150.00 0 000000
12650 1056 10560.00 0 000000 | 12650 2048 20480.00 0 000000
12700 1040 10400.00 0 000000 | 12700 2081 20810.00 0 000000
12750 1025 10250.00 0 000000 | 12750 2115 21150.00 0 000000
12800 1010 10100.00 0 000000 | 12800 2150 21500.00 0 000000
12850 995 9950.00 0 000000 | 12850 2184 21840.00 0 000000
12900 980 9800.00 0 000000 | 12900 2219 22190.00 220 080722
12950 966 9660.00 0 000000 | 12950 2254 22540.00 0 000000
13000 952 9520.00 0 000000 | 13000 2289 22890.00 150 080724
13150 910 9100.00 0 000000 | 13150 2396 23960.00 0 000000
13250 883 8830.00 0 000000 | 13250 2468 24680.00 0 000000
13300 870 8700.00 0 000000 | 13300 2504 25040.00 0 000000
13350 858 8580.00 0 000000 | 13350 2541 25410.00 0 000000
13400 845 8450.00 0 000000 | 13400 2578 25780.00 0 000000
13500 820 8200.00 1 080522 | 13500 2652 26520.00 0 000000
13550 808 8080.00 0 000000 | 13550 2689 26890.00 0 000000
13600 796 7960.00 0 000000 | 13600 2727 27270.00 0 000000
13650 784 7840.00 0 000000 | 13650 2764 27640.00 0 000000
13700 773 7730.00 0 000000 | 13700 2802 28020.00 0 000000
13750 761 7610.00 0 000000 | 13750 2840 28400.00 0 000000
13800 750 7500.00 150 080724 | 13800 0 0.00 0 000000
13850 739 7390.00 0 000000 | 13850 2917 29170.00 0 000000
13900 728 7280.00 0 000000 | 13900 2955 29550.00 0 000000
13950 717 7170.00 0 000000 | 13950 2994 29940.00 0 000000
14000 707 7070.00 0 000000 | 14000 3033 30330.00 0 000000
14100 0 0.00 0 000000 | 14100 3111 31110.00 0 000000
14200 666 6660.00 0 000000 | 14200 3190 31900.00 0 000000
14300 647 6470.00 500 080630 | 14300 0 0.00 0 000000
14400 0 0.00 0 000000 | 14400 3349 33490.00 0 000000
14500 610 6100.00 3 080724 | 14500 3430 34300.00 0 000000
14600 592 5920.00 0 000000 | 14600 0 0.00 0 000000
14700 575 5750.00 0 000000 | 14700 3593 35930.00 0 000000
15000 526 5260.00 1200 080808 | 15000 0 0.00 0 000000
15500 454 4540.00 0 000000 | 15500 0 0.00 0 000000
16000 393 3930.00 2 080702 | 16000 0 0.00 0 000000
16500 341 3410.00 0 000000 | 16500 0 0.00 0 000000
16700 322 3220.00 0 000000 | 16700 0 0.00 0 000000
16800 313 3130.00 0 000000 | 16800 0 0.00 0 000000
17000 296 2960.00 3 080620 | 17000 0 0.00 0 000000
17500 257 2570.00 0 000000 | 17500 0 0.00 0 000000
17600 250 2500.00 0 000000 | 17600 0 0.00 0 000000
18000 224 2240.00 1 080702 | 18000 0 0.00 0 000000
18250 210 2100.00 0 000000 | 18250 0 0.00 0 000000
18500 196 1960.00 3 080801 | 18500 0 0.00 0 000000
18750 184 1840.00 0 000000 | 18750 0 0.00 0 000000
19000 172 1720.00 0 000000 | 19000 0 0.00 0 000000
19250 161 1610.00 0 000000 | 19250 0 0.00 0 000000
19500 151 1510.00 0 000000 | 19500 0 0.00 0 000000
19750 142 1420.00 0 000000 | 19750 0 0.00 0 000000
20000 133 1330.00 3 080724 | 20000 0 0.00 0 000000
22000 82 820.00 0 000000 | 22000 0 0.00 0 000000
22500 73 730.00 0 000000 | 22500 0 0.00 0 000000
22700 70 700.00 0 000000 | 22700 0 0.00 0 000000
23000 66 660.00 0 000000 | 23000 0 0.00 0 000000
23500 59 590.00 0 000000 | 23500 0 0.00 0 000000
24000 53 530.00 0 000000 | 24000 0 0.00 0 000000
24500 48 480.00 0 000000 | 24500 0 0.00 0 000000
25000 43 430.00 10 080711 | 25000 0 0.00 0 000000
Apr 2009 Underlying Futures Price = 11645 Exp Date = 090317
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 16 160.00 0 080611
5500 0 0.00 0 000000 | 5500 29 290.00 373 080711
6000 0 0.00 0 000000 | 6000 51 510.00 1 071203
7500 0 0.00 0 000000 | 7500 187 1870.00 0 000000
8000 0 0.00 0 000000 | 8000 264 2640.00 4 080527
8100 0 0.00 0 000000 | 8100 282 2820.00 0 000000
8150 0 0.00 0 000000 | 8150 291 2910.00 0 000000
8200 0 0.00 0 000000 | 8200 300 3000.00 0 000000
8250 0 0.00 0 000000 | 8250 310 3100.00 0 000000
8350 0 0.00 0 000000 | 8350 329 3290.00 0 000000
8400 0 0.00 0 000000 | 8400 340 3400.00 0 000000
8450 0 0.00 0 000000 | 8450 350 3500.00 0 000000
8500 0 0.00 0 000000 | 8500 361 3610.00 0 000000
8550 0 0.00 0 000000 | 8550 371 3710.00 0 000000
8600 0 0.00 0 000000 | 8600 382 3820.00 0 000000
8900 0 0.00 0 000000 | 8900 453 4530.00 0 000000
9000 0 0.00 0 000000 | 9000 478 4780.00 0 000000
9050 0 0.00 0 000000 | 9050 491 4910.00 0 000000
9100 0 0.00 0 000000 | 9100 504 5040.00 0 000000
9300 0 0.00 0 000000 | 9300 559 5590.00 0 000000
9350 0 0.00 0 000000 | 9350 573 5730.00 0 000000
9400 0 0.00 0 000000 | 9400 588 5880.00 0 000000
9450 0 0.00 0 000000 | 9450 603 6030.00 0 000000
9500 0 0.00 0 000000 | 9500 618 6180.00 2 080729
9600 2666 26660.00 0 080606 | 9600 649 6490.00 0 000000
9750 0 0.00 0 000000 | 9750 697 6970.00 0 000000
10000 0 0.00 0 000000 | 10000 781 7810.00 150 080630
10500 2099 20990.00 0 000000 | 10500 969 9690.00 0 000000
11000 1818 18180.00 1 080513 | 11000 1182 11820.00 1 080522
11500 1577 15770.00 0 000000 | 11500 0 0.00 0 000000
12000 0 0.00 0 000000 | 12000 1718 17180.00 1 080718
12350 1236 12360.00 0 000000 | 12350 1932 19320.00 0 000000
12400 1219 12190.00 0 000000 | 12400 1963 19630.00 0 000000
12500 1183 11830.00 0 000000 | 12500 2026 20260.00 0 000000
13000 1025 10250.00 0 000000 | 13000 0 0.00 0 000000
13300 942 9420.00 0 000000 | 13300 0 0.00 0 000000
13500 890 8900.00 0 000000 | 13500 0 0.00 0 000000
13700 840 8400.00 0 000000 | 13700 0 0.00 0 000000
13800 817 8170.00 0 000000 | 13800 0 0.00 0 000000
13850 805 8050.00 0 000000 | 13850 2980 29800.00 0 000000
13900 794 7940.00 0 000000 | 13900 3018 30180.00 0 000000
14000 771 7710.00 1 080730 | 14000 3095 30950.00 0 000000
14500 669 6690.00 0 000000 | 14500 0 0.00 0 000000
15000 580 5800.00 12 080630 | 15000 0 0.00 0 000000
15500 503 5030.00 0 000000 | 15500 0 0.00 0 000000
16500 379 3790.00 0 000000 | 16500 0 0.00 0 000000
17500 287 2870.00 10 080807 | 17500 0 0.00 0 000000
18000 251 2510.00 3 080806 | 18000 0 0.00 0 000000
18500 219 2190.00 0 000000 | 18500 0 0.00 0 000000
18750 205 2050.00 0 000000 | 18750 0 0.00 0 000000
19000 191 1910.00 0 000000 | 19000 0 0.00 0 000000
19500 168 1680.00 0 000000 | 19500 0 0.00 0 000000
20000 147 1470.00 2 080626 | 20000 0 0.00 0 000000
May 2009 Underlying Futures Price = 11640 Exp Date = 090416
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 225 2250.00 0 000000
8000 0 0.00 0 000000 | 8000 310 3100.00 0 000000
9000 0 0.00 0 000000 | 9000 538 5380.00 1 080729
10000 0 0.00 0 000000 | 10000 854 8540.00 0 000000
10200 2345 23450.00 0 000000 | 10200 928 9280.00 0 000000
10500 2168 21680.00 4 080804 | 10500 1046 10460.00 0 000000
11000 1892 18920.00 4 080225 | 11000 1262 12620.00 10 080522
11500 1653 16530.00 0 000000 | 11500 1516 15160.00 0 000000
12000 0 0.00 0 000000 | 12000 1801 18010.00 0 000000
12500 1263 12630.00 0 080514 | 12500 2109 21090.00 0 000000
13000 1105 11050.00 0 000000 | 13000 2444 24440.00 0 000000
13300 1021 10210.00 0 000000 | 13300 0 0.00 0 000000
13350 1007 10070.00 0 000000 | 13350 2691 26910.00 0 000000
13500 968 9680.00 10 080508 | 13500 0 0.00 0 000000
13700 918 9180.00 0 000000 | 13700 0 0.00 0 000000
13800 894 8940.00 0 000000 | 13800 0 0.00 0 000000
14000 848 8480.00 0 000000 | 14000 0 0.00 0 000000
14500 743 7430.00 1 080707 | 14500 0 0.00 0 000000
15000 651 6510.00 0 000000 | 15000 0 0.00 0 000000
15500 571 5710.00 0 000000 | 15500 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 11627 Exp Date = 090514
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 25 250.00 2 080730
5500 0 0.00 0 000000 | 5500 44 440.00 5 080624
5700 0 0.00 0 000000 | 5700 54 540.00 0 000000
5800 0 0.00 0 000000 | 5800 60 600.00 0 000000
6000 0 0.00 0 000000 | 6000 73 730.00 1 080801
6200 0 0.00 0 000000 | 6200 88 880.00 0 000000
6500 0 0.00 0 000000 | 6500 114 1140.00 900 080702
6700 0 0.00 0 000000 | 6700 134 1340.00 1 080620
6800 4912 49120.00 0 000000 | 6800 145 1450.00 0 000000
6850 4868 48680.00 0 000000 | 6850 151 1510.00 0 000000
6900 4824 48240.00 0 000000 | 6900 157 1570.00 0 000000
6950 4780 47800.00 0 000000 | 6950 163 1630.00 0 000000
7000 4736 47360.00 0 000000 | 7000 169 1690.00 501 080708
7050 4692 46920.00 0 000000 | 7050 175 1750.00 0 000000
7100 4649 46490.00 0 000000 | 7100 182 1820.00 0 000000
7150 4606 46060.00 0 000000 | 7150 189 1890.00 0 000000
7200 4563 45630.00 0 000000 | 7200 196 1960.00 0 000000
7250 4520 45200.00 0 000000 | 7250 203 2030.00 0 000000
7300 4477 44770.00 0 000000 | 7300 210 2100.00 0 000000
7350 4435 44350.00 0 000000 | 7350 217 2170.00 0 000000
7400 4393 43930.00 0 000000 | 7400 225 2250.00 0 000000
7450 4351 43510.00 0 000000 | 7450 232 2320.00 0 000000
7500 4309 43090.00 0 000000 | 7500 240 2400.00 350 080721
7550 4267 42670.00 0 000000 | 7550 248 2480.00 0 000000
7650 4185 41850.00 0 000000 | 7650 265 2650.00 0 000000
7700 4144 41440.00 0 000000 | 7700 274 2740.00 0 000000
7750 4103 41030.00 0 000000 | 7750 283 2830.00 0 000000
7800 4062 40620.00 0 000000 | 7800 0 0.00 0 000000
7900 3982 39820.00 0 000000 | 7900 310 3100.00 0 000000
8000 3902 39020.00 2 080122 | 8000 330 3300.00 100 080808
8150 3784 37840.00 0 000000 | 8150 360 3600.00 0 000000
8200 3745 37450.00 0 000000 | 8200 371 3710.00 0 000000
8250 3707 37070.00 0 000000 | 8250 382 3820.00 0 000000
8300 3668 36680.00 0 000000 | 8300 393 3930.00 0 000000
8350 3630 36300.00 0 000000 | 8350 404 4040.00 0 000000
8400 3592 35920.00 0 000000 | 8400 416 4160.00 0 000000
8450 3554 35540.00 0 000000 | 8450 427 4270.00 0 000000
8500 3517 35170.00 1 080605 | 8500 439 4390.00 2 080801
8550 3479 34790.00 0 000000 | 8550 451 4510.00 0 000000
8600 3442 34420.00 0 000000 | 8600 463 4630.00 0 000000
8650 3405 34050.00 0 000000 | 8650 476 4760.00 0 000000
8700 3369 33690.00 0 000000 | 8700 488 4880.00 0 000000
8750 3332 33320.00 0 000000 | 8750 501 5010.00 0 000000
8800 3296 32960.00 0 000000 | 8800 514 5140.00 0 000000
8850 3260 32600.00 0 000000 | 8850 528 5280.00 0 000000
8900 3224 32240.00 0 000000 | 8900 541 5410.00 0 000000
8950 3189 31890.00 0 000000 | 8950 555 5550.00 0 000000
9000 3153 31530.00 1 080618 | 9000 569 5690.00 800 080606
9100 3083 30830.00 0 000000 | 9100 598 5980.00 0 000000
9150 3049 30490.00 0 000000 | 9150 612 6120.00 0 000000
9200 0 0.00 0 000000 | 9200 627 6270.00 0 000000
9250 2980 29800.00 0 000000 | 9250 642 6420.00 0 000000
9300 2946 29460.00 0 000000 | 9300 658 6580.00 0 000000
9350 0 0.00 0 000000 | 9350 673 6730.00 0 000000
9400 2879 28790.00 0 000000 | 9400 689 6890.00 0 000000
9450 2846 28460.00 0 000000 | 9450 705 7050.00 0 000000
9500 2813 28130.00 1 080104 | 9500 721 7210.00 3000 080703
9550 2780 27800.00 0 000000 | 9550 738 7380.00 0 000000
9600 2747 27470.00 0 000000 | 9600 754 7540.00 0 000000
9650 2715 27150.00 0 000000 | 9650 771 7710.00 0 000000
9700 2683 26830.00 0 000000 | 9700 788 7880.00 0 000000
9750 2651 26510.00 0 000000 | 9750 806 8060.00 0 000000
9800 2620 26200.00 0 000000 | 9800 823 8230.00 0 000000
9850 2588 25880.00 0 000000 | 9850 841 8410.00 0 000000
9900 2557 25570.00 0 000000 | 9900 859 8590.00 0 000000
9950 2526 25260.00 0 000000 | 9950 878 8780.00 0 000000
10000 2495 24950.00 2 080808 | 10000 896 8960.00 1000 080523
10150 2405 24050.00 0 000000 | 10150 953 9530.00 0 000000
10200 0 0.00 0 000000 | 10200 972 9720.00 40 080805
10250 2346 23460.00 0 000000 | 10250 992 9920.00 0 000000
10300 2316 23160.00 0 000000 | 10300 1012 10120.00 0 000000
10350 2287 22870.00 0 000000 | 10350 1032 10320.00 0 000000
10400 0 0.00 0 000000 | 10400 1053 10530.00 0 000000
10500 2201 22010.00 1 080312 | 10500 1094 10940.00 302 080728
10900 1983 19830.00 0 000000 | 10900 1269 12690.00 0 000000
10950 1959 19590.00 0 000000 | 10950 1293 12930.00 0 000000
11000 1934 19340.00 4 080723 | 11000 1318 13180.00 5 080603
11100 1886 18860.00 0 000000 | 11100 1368 13680.00 0 000000
11150 1862 18620.00 0 000000 | 11150 1393 13930.00 0 000000
11200 1838 18380.00 0 000000 | 11200 1419 14190.00 0 000000
11400 0 0.00 0 000000 | 11400 1525 15250.00 0 000000
11500 1704 17040.00 14 080808 | 11500 1579 15790.00 0 000000
11650 1640 16400.00 0 000000 | 11650 1663 16630.00 0 000000
11750 1598 15980.00 0 000000 | 11750 1719 17190.00 0 000000
11800 1578 15780.00 0 000000 | 11800 1748 17480.00 0 000000
11850 1557 15570.00 0 000000 | 11850 1776 17760.00 0 000000
11900 0 0.00 0 000000 | 11900 1805 18050.00 0 000000
11950 1517 15170.00 0 000000 | 11950 1834 18340.00 0 000000
12000 1497 14970.00 1 080717 | 12000 1863 18630.00 0 000000
12050 1477 14770.00 0 000000 | 12050 1893 18930.00 0 000000
12100 1458 14580.00 100 080714 | 12100 1923 19230.00 0 000000
12150 1439 14390.00 0 000000 | 12150 1952 19520.00 0 000000
12200 1419 14190.00 0 000000 | 12200 1983 19830.00 0 000000
12250 1401 14010.00 0 000000 | 12250 2013 20130.00 0 000000
12300 1383 13830.00 0 000000 | 12300 2044 20440.00 0 000000
12350 1365 13650.00 0 000000 | 12350 2075 20750.00 0 000000
12400 1347 13470.00 0 000000 | 12400 2106 21060.00 0 000000
12450 1329 13290.00 0 000000 | 12450 2138 21380.00 0 000000
12500 1312 13120.00 100 080715 | 12500 2170 21700.00 0 000000
12550 1295 12950.00 0 000000 | 12550 2202 22020.00 0 000000
12600 1278 12780.00 0 000000 | 12600 2234 22340.00 0 000000
12650 1261 12610.00 0 000000 | 12650 2266 22660.00 0 000000
12700 1245 12450.00 50 080606 | 12700 2300 23000.00 0 000000
12750 1230 12300.00 0 000000 | 12750 2333 23330.00 0 000000
12800 1214 12140.00 0 000000 | 12800 2367 23670.00 0 000000
12900 1184 11840.00 0 000000 | 12900 2435 24350.00 0 000000
12950 1169 11690.00 0 000000 | 12950 2469 24690.00 0 000000
13000 1155 11550.00 1 080806 | 13000 2504 25040.00 14 080718
13100 0 0.00 0 000000 | 13100 2574 25740.00 1 080716
13150 1112 11120.00 0 000000 | 13150 2609 26090.00 0 000000
13200 1098 10980.00 0 000000 | 13200 2644 26440.00 0 000000
13250 1084 10840.00 0 000000 | 13250 2679 26790.00 0 000000
13300 1070 10700.00 0 000000 | 13300 2715 27150.00 0 000000
13350 1057 10570.00 0 000000 | 13350 2751 27510.00 0 000000
13400 1044 10440.00 0 000000 | 13400 2787 27870.00 0 000000
13450 1031 10310.00 0 000000 | 13450 2823 28230.00 0 000000
13500 1018 10180.00 0 000000 | 13500 2859 28590.00 0 000000
13550 1005 10050.00 0 000000 | 13550 2895 28950.00 1 080625
13600 992 9920.00 0 000000 | 13600 2932 29320.00 0 000000
13650 980 9800.00 0 000000 | 13650 2969 29690.00 0 000000
13700 968 9680.00 0 000000 | 13700 3006 30060.00 0 000000
13750 956 9560.00 0 000000 | 13750 3043 30430.00 0 000000
13800 944 9440.00 0 000000 | 13800 3080 30800.00 0 000000
13850 932 9320.00 0 000000 | 13850 3117 31170.00 0 000000
13900 920 9200.00 0 000000 | 13900 3155 31550.00 0 000000
13950 909 9090.00 0 000000 | 13950 3193 31930.00 0 000000
14000 897 8970.00 1100 080722 | 14000 3230 32300.00 0 000000
14100 875 8750.00 0 000000 | 14100 3307 33070.00 0 000000
14250 0 0.00 0 000000 | 14250 3422 34220.00 0 000000
14300 832 8320.00 200 080630 | 14300 3461 34610.00 0 000000
14350 822 8220.00 0 000000 | 14350 3500 35000.00 0 000000
14400 0 0.00 0 000000 | 14400 3539 35390.00 0 000000
14450 801 8010.00 0 000000 | 14450 3578 35780.00 0 000000
14500 791 7910.00 200 080609 | 14500 0 0.00 0 000000
14550 0 0.00 0 000000 | 14550 3656 36560.00 0 000000
14600 772 7720.00 0 000000 | 14600 3696 36960.00 0 000000
15000 699 6990.00 850 080716 | 15000 0 0.00 0 000000
15500 617 6170.00 0 000000 | 15500 0 0.00 0 000000
16000 545 5450.00 81 080730 | 16000 0 0.00 0 000000
16200 519 5190.00 0 000000 | 16200 0 0.00 0 000000
16700 460 4600.00 0 000000 | 16700 0 0.00 0 000000
17000 428 4280.00 102 080716 | 17000 0 0.00 0 000000
17500 380 3800.00 365 080721 | 17500 0 0.00 0 000000
17600 371 3710.00 0 000000 | 17600 0 0.00 0 000000
18000 338 3380.00 250 080718 | 18000 0 0.00 0 000000
18500 300 3000.00 150 080606 | 18500 0 0.00 0 000000
19000 268 2680.00 0 000000 | 19000 0 0.00 0 000000
20000 214 2140.00 2 080801 | 20000 0 0.00 0 000000
21000 172 1720.00 33 080731 | 21000 0 0.00 0 000000
21500 155 1550.00 0 000000 | 21500 0 0.00 0 000000
23000 114 1140.00 0 000000 | 23000 0 0.00 0 000000
23500 104 1040.00 0 000000 | 23500 0 0.00 0 000000
24000 94 940.00 0 000000 | 24000 0 0.00 0 000000
25000 78 780.00 5 080715 | 25000 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 11610 Exp Date = 090617
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
3000 0 0.00 0 000000 | 3000 1 10.00 200 080409
3500 0 0.00 0 000000 | 3500 3 30.00 100 080415
7500 0 0.00 0 000000 | 7500 277 2770.00 0 000000
8000 0 0.00 0 000000 | 8000 374 3740.00 5 080804
9000 0 0.00 0 000000 | 9000 626 6260.00 0 000000
10000 2542 25420.00 10 080124 | 10000 963 9630.00 50 080530
10500 2253 22530.00 8 080318 | 10500 1164 11640.00 0 000000
11000 1986 19860.00 4 080225 | 11000 1388 13880.00 60 080808
11500 1757 17570.00 0 000000 | 11500 0 0.00 0 000000
11900 1591 15910.00 0 000000 | 11900 1876 18760.00 0 000000
12000 0 0.00 0 000000 | 12000 1934 19340.00 0 000000
12500 1366 13660.00 0 000000 | 12500 2239 22390.00 0 000000
13300 1126 11260.00 1 080626 | 13300 0 0.00 0 000000
13500 1073 10730.00 1 080612 | 13500 0 0.00 0 000000
15000 752 7520.00 0 000000 | 15000 0 0.00 0 000000
15500 669 6690.00 12 080701 | 15500 0 0.00 0 000000
Aug 2009 Underlying Futures Price = 11593 Exp Date = 090716
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 303 3030.00 0 000000
7900 0 0.00 0 000000 | 7900 382 3820.00 0 000000
8000 0 0.00 0 000000 | 8000 404 4040.00 0 000000
9000 0 0.00 0 000000 | 9000 664 6640.00 0 000000
9650 0 0.00 0 000000 | 9650 878 8780.00 0 080612
9950 0 0.00 0 000000 | 9950 988 9880.00 0 000000
10000 0 0.00 0 000000 | 10000 1008 10080.00 50 080414
10500 2282 22820.00 0 000000 | 10500 0 0.00 0 000000
11000 2017 20170.00 0 000000 | 11000 1436 14360.00 0 000000
11500 1791 17910.00 0 000000 | 11500 0 0.00 0 000000
12000 0 0.00 0 000000 | 12000 1986 19860.00 0 000000
12500 1402 14020.00 0 000000 | 12500 0 0.00 0 000000
13000 1247 12470.00 0 000000 | 13000 0 0.00 0 000000
13200 1191 11910.00 0 000000 | 13200 2765 27650.00 0 000000
13300 1163 11630.00 1 080626 | 13300 0 0.00 0 000000
13500 1111 11110.00 0 000000 | 13500 0 0.00 0 000000
15000 789 7890.00 2 080528 | 15000 0 0.00 0 000000
15500 705 7050.00 2 080522 | 15500 0 0.00 0 000000
16000 631 6310.00 1 080709 | 16000 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 11576 Exp Date = 090817
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 333 3330.00 0 000000
8000 0 0.00 0 000000 | 8000 439 4390.00 0 000000
9000 0 0.00 0 000000 | 9000 708 7080.00 0 000000
10000 2601 26010.00 0 000000 | 10000 1059 10590.00 0 000000
10100 2543 25430.00 0 000000 | 10100 1098 10980.00 0 000000
10500 2318 23180.00 0 000000 | 10500 0 0.00 0 000000
11000 2055 20550.00 200 080318 | 11000 1492 14920.00 0 000000
11500 1826 18260.00 0 000000 | 11500 0 0.00 0 000000
12000 0 0.00 0 000000 | 12000 2038 20380.00 7 080717
12350 1493 14930.00 0 000000 | 12350 2250 22500.00 0 000000
12500 1440 14400.00 0 000000 | 12500 2344 23440.00 0 000000
12550 1423 14230.00 0 000000 | 12550 2375 23750.00 0 000000
13000 0 0.00 0 000000 | 13000 2679 26790.00 0 000000
13250 1216 12160.00 0 000000 | 13250 2854 28540.00 0 000000
13500 1150 11500.00 5 080804 | 13500 3033 30330.00 0 000000
13550 1137 11370.00 0 000000 | 13550 3069 30690.00 0 000000
14000 0 0.00 0 000000 | 14000 3402 34020.00 0 000000
15500 743 7430.00 0 000000 | 15500 0 0.00 0 000000
17000 542 5420.00 0 000000 | 17000 0 0.00 0 000000
20000 301 3010.00 15 080731 | 20000 0 0.00 0 000000
Oct 2009 Underlying Futures Price = 11559 Exp Date = 090917
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 359 3590.00 0 000000
8000 0 0.00 0 000000 | 8000 468 4680.00 0 000000
8500 0 0.00 0 000000 | 8500 596 5960.00 0 000000
9000 0 0.00 0 000000 | 9000 744 7440.00 0 000000
10000 0 0.00 0 000000 | 10000 1099 10990.00 0 000000
10500 2341 23410.00 0 000000 | 10500 0 0.00 0 000000
11000 2081 20810.00 0 000000 | 11000 1535 15350.00 0 000000
11500 1856 18560.00 0 000000 | 11500 0 0.00 0 000000
11850 1713 17130.00 0 000000 | 11850 1998 19980.00 0 000000
12500 1472 14720.00 0 000000 | 12500 0 0.00 0 000000
12650 1424 14240.00 0 000000 | 12650 2489 24890.00 0 000000
13500 1186 11860.00 0 000000 | 13500 0 0.00 0 000000
13600 0 0.00 0 000000 | 13600 3154 31540.00 0 000000
14500 958 9580.00 16 080623 | 14500 0 0.00 0 000000
14600 938 9380.00 0 000000 | 14600 3911 39110.00 0 000000
15500 778 7780.00 4 080716 | 15500 0 0.00 0 000000
Nov 2009 Underlying Futures Price = 11542 Exp Date = 091015
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6500 0 0.00 0 000000 | 6500 209 2090.00 2470 080225
7500 0 0.00 0 000000 | 7500 382 3820.00 0 000000
8000 0 0.00 0 000000 | 8000 495 4950.00 0 000000
9000 0 0.00 0 000000 | 9000 776 7760.00 0 000000
10000 0 0.00 0 000000 | 10000 1136 11360.00 0 000000
10500 2362 23620.00 0 000000 | 10500 0 0.00 0 000000
11000 0 0.00 0 000000 | 11000 1575 15750.00 0 000000
11950 0 0.00 0 000000 | 11950 2097 20970.00 0 000000
12500 1499 14990.00 0 000000 | 12500 0 0.00 0 000000
13150 1306 13060.00 0 000000 | 13150 2874 28740.00 0 000000
13500 1214 12140.00 0 000000 | 13500 0 0.00 0 000000
13600 0 0.00 0 000000 | 13600 3196 31960.00 0 000000
13800 1141 11410.00 30 080623 | 13800 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 11526 Exp Date = 091117
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
2000 0 0.00 0 000000 | 2000 1 10.00 0 080416
2500 0 0.00 0 000000 | 2500 1 10.00 0 080416
3500 0 0.00 0 000000 | 3500 10 100.00 5 070501
4000 0 0.00 0 000000 | 4000 21 210.00 0 000000
4500 0 0.00 0 000000 | 4500 39 390.00 5 070501
4700 6826 68260.00 0 000000 | 4700 49 490.00 0 000000
4800 0 0.00 0 000000 | 4800 54 540.00 0 000000
4850 0 0.00 0 000000 | 4850 57 570.00 0 000000
5000 6527 65270.00 200 051014 | 5000 66 660.00 2 080808
5500 0 0.00 0 000000 | 5500 104 1040.00 200 080729
5550 0 0.00 0 000000 | 5550 108 1080.00 0 000000
5600 0 0.00 0 000000 | 5600 112 1120.00 0 000000
5650 0 0.00 0 000000 | 5650 117 1170.00 0 000000
5700 0 0.00 0 000000 | 5700 122 1220.00 0 000000
5750 0 0.00 0 000000 | 5750 127 1270.00 0 000000
5800 5766 57660.00 0 000000 | 5800 132 1320.00 0 000000
5900 0 0.00 0 000000 | 5900 143 1430.00 0 000000
5950 0 0.00 0 000000 | 5950 148 1480.00 0 000000
6000 5585 55850.00 800 070730 | 6000 154 1540.00 1080 080808
6050 5540 55400.00 0 000000 | 6050 159 1590.00 0 000000
6100 0 0.00 0 000000 | 6100 165 1650.00 0 000000
6200 5407 54070.00 350 060725 | 6200 178 1780.00 0 000000
6250 5363 53630.00 0 000000 | 6250 184 1840.00 0 000000
6300 5319 53190.00 0 000000 | 6300 190 1900.00 0 000000
6400 5232 52320.00 0 000000 | 6400 204 2040.00 0 000000
6500 5146 51460.00 0 000000 | 6500 218 2180.00 800 080310
6600 5060 50600.00 1 080227 | 6600 233 2330.00 0 000000
6650 5018 50180.00 0 000000 | 6650 240 2400.00 0 000000
6750 4934 49340.00 0 000000 | 6750 256 2560.00 0 000000
6800 4892 48920.00 0 000000 | 6800 264 2640.00 0 000000
6850 4850 48500.00 0 000000 | 6850 272 2720.00 0 000000
6900 4809 48090.00 0 000000 | 6900 281 2810.00 3 080805
6950 4768 47680.00 0 000000 | 6950 289 2890.00 0 000000
7000 4727 47270.00 75 080701 | 7000 298 2980.00 27700 080627
7050 4686 46860.00 0 000000 | 7050 307 3070.00 0 000000
7100 4645 46450.00 0 000000 | 7100 316 3160.00 100 080624
7150 4605 46050.00 0 000000 | 7150 325 3250.00 900 070912
7200 4565 45650.00 0 000000 | 7200 334 3340.00 0 000000
7250 4525 45250.00 0 000000 | 7250 344 3440.00 0 000000
7300 4485 44850.00 0 000000 | 7300 354 3540.00 100 071130
7350 4446 44460.00 0 000000 | 7350 364 3640.00 0 000000
7400 4406 44060.00 0 000000 | 7400 374 3740.00 0 000000
7450 4367 43670.00 0 000000 | 7450 384 3840.00 0 000000
7500 4328 43280.00 9 071109 | 7500 394 3940.00 2 080805
7550 4289 42890.00 0 000000 | 7550 405 4050.00 0 000000
7600 4251 42510.00 0 000000 | 7600 416 4160.00 5 080124
7650 4212 42120.00 0 000000 | 7650 427 4270.00 0 000000
7700 4174 41740.00 0 000000 | 7700 438 4380.00 1 080730
7800 4099 40990.00 0 000000 | 7800 0 0.00 0 000000
7900 4024 40240.00 2 071107 | 7900 484 4840.00 7 080122
7950 3987 39870.00 0 000000 | 7950 496 4960.00 0 000000
8000 3950 39500.00 3 080709 | 8000 509 5090.00 9200 080624
8100 3876 38760.00 0 000000 | 8100 534 5340.00 0 000000
8150 3840 38400.00 0 000000 | 8150 546 5460.00 0 000000
8200 3804 38040.00 0 000000 | 8200 559 5590.00 0 000000
8250 3768 37680.00 0 000000 | 8250 573 5730.00 0 000000
8300 3732 37320.00 0 000000 | 8300 586 5860.00 0 000000
8350 3697 36970.00 0 000000 | 8350 599 5990.00 0 000000
8400 3662 36620.00 300 071130 | 8400 613 6130.00 0 000000
8450 3626 36260.00 0 000000 | 8450 627 6270.00 0 000000
8500 3592 35920.00 1 080723 | 8500 641 6410.00 1179 080730
8550 3557 35570.00 0 000000 | 8550 655 6550.00 0 000000
8600 3522 35220.00 0 000000 | 8600 670 6700.00 0 000000
8650 3488 34880.00 200 071214 | 8650 685 6850.00 0 000000
8700 3454 34540.00 3 080519 | 8700 699 6990.00 0 000000
8750 3420 34200.00 200 071228 | 8750 715 7150.00 100 080807
8800 3386 33860.00 0 000000 | 8800 730 7300.00 0 000000
8900 3320 33200.00 0 000000 | 8900 761 7610.00 0 000000
8950 3287 32870.00 0 000000 | 8950 777 7770.00 0 000000
9000 3254 32540.00 1 080710 | 9000 793 7930.00 25 080728
9150 3156 31560.00 0 000000 | 9150 842 8420.00 0 000000
9200 3124 31240.00 1 080718 | 9200 859 8590.00 3 080317
9300 3061 30610.00 0 000000 | 9300 893 8930.00 0 000000
9350 3029 30290.00 0 000000 | 9350 910 9100.00 0 000000
9400 2998 29980.00 0 000000 | 9400 928 9280.00 0 000000
9450 2967 29670.00 0 000000 | 9450 946 9460.00 0 000000
9500 2936 29360.00 300 080430 | 9500 963 9630.00 4000 080417
9550 2906 29060.00 0 000000 | 9550 982 9820.00 0 000000
9600 2875 28750.00 0 000000 | 9600 1000 10000.00 0 000000
9650 2845 28450.00 0 000000 | 9650 1018 10180.00 0 000000
9700 2815 28150.00 200 080221 | 9700 1037 10370.00 0 000000
9750 2785 27850.00 0 000000 | 9750 1056 10560.00 1 080404
9800 2756 27560.00 500 080328 | 9800 1075 10750.00 0 000000
9850 2726 27260.00 0 000000 | 9850 1095 10950.00 0 000000
9900 2697 26970.00 0 000000 | 9900 1114 11140.00 1 080708
9950 2668 26680.00 0 000000 | 9950 1134 11340.00 0 000000
10000 2639 26390.00 1 080808 | 10000 1154 11540.00 200 080805
10050 2610 26100.00 0 000000 | 10050 1174 11740.00 0 000000
10100 2582 25820.00 4 080417 | 10100 1194 11940.00 0 000000
10200 2526 25260.00 1 080707 | 10200 1235 12350.00 0 000000
10250 2498 24980.00 0 000000 | 10250 1256 12560.00 0 000000
10400 2416 24160.00 0 000000 | 10400 1320 13200.00 0 000000
10500 2362 23620.00 50 080618 | 10500 1363 13630.00 100 080520
10550 2335 23350.00 0 000000 | 10550 1385 13850.00 0 000000
10600 2309 23090.00 0 000000 | 10600 1408 14080.00 0 000000
10650 2282 22820.00 0 000000 | 10650 1430 14300.00 0 000000
10700 2256 22560.00 25 080417 | 10700 1453 14530.00 0 000000
10800 2210 22100.00 0 000000 | 10800 1503 15030.00 0 000000
10850 2187 21870.00 0 000000 | 10850 1529 15290.00 0 000000
10900 2164 21640.00 0 000000 | 10900 1555 15550.00 0 000000
10950 2141 21410.00 0 000000 | 10950 1581 15810.00 0 000000
11000 2119 21190.00 100 080722 | 11000 1607 16070.00 60 080703
11100 2074 20740.00 0 000000 | 11100 0 0.00 0 000000
11200 2031 20310.00 20 080417 | 11200 0 0.00 0 000000
11450 1926 19260.00 0 000000 | 11450 1852 18520.00 0 000000
11500 1906 19060.00 1 080721 | 11500 1880 18800.00 1 080730
11650 1844 18440.00 0 000000 | 11650 1965 19650.00 0 000000
11700 1824 18240.00 0 000000 | 11700 1994 19940.00 0 000000
11750 1804 18040.00 0 000000 | 11750 2022 20220.00 0 000000
11800 1785 17850.00 0 000000 | 11800 2051 20510.00 0 000000
11850 1765 17650.00 0 000000 | 11850 2080 20800.00 0 000000
11900 1746 17460.00 0 000000 | 11900 2110 21100.00 0 000000
11950 1726 17260.00 0 000000 | 11950 2139 21390.00 0 000000
12000 1707 17070.00 2 080725 | 12000 2169 21690.00 10 080731
12050 1689 16890.00 0 000000 | 12050 2198 21980.00 0 000000
12100 1670 16700.00 0 000000 | 12100 2228 22280.00 0 000000
12150 1651 16510.00 0 000000 | 12150 2259 22590.00 0 000000
12200 1634 16340.00 200 080416 | 12200 2289 22890.00 0 000000
12250 1616 16160.00 0 000000 | 12250 2320 23200.00 0 000000
12300 1599 15990.00 0 000000 | 12300 2352 23520.00 0 000000
12350 1581 15810.00 0 000000 | 12350 2383 23830.00 0 000000
12400 1564 15640.00 0 000000 | 12400 2415 24150.00 0 000000
12450 1547 15470.00 0 000000 | 12450 2446 24460.00 0 000000
12500 1530 15300.00 3 080725 | 12500 2478 24780.00 2 080801
12550 1514 15140.00 0 000000 | 12550 2510 25100.00 0 000000
12600 1498 14980.00 0 000000 | 12600 2543 25430.00 0 000000
12650 1482 14820.00 0 000000 | 12650 2576 25760.00 0 000000
12700 1467 14670.00 0 000000 | 12700 2609 26090.00 0 000000
12850 1421 14210.00 0 000000 | 12850 2709 27090.00 0 000000
12900 1406 14060.00 0 000000 | 12900 2743 27430.00 2 080716
12950 1391 13910.00 0 000000 | 12950 2777 27770.00 0 000000
13000 1376 13760.00 1 080806 | 13000 2811 28110.00 0 000000
13100 1348 13480.00 0 000000 | 13100 2880 28800.00 0 000000
13150 1333 13330.00 0 000000 | 13150 2914 29140.00 0 000000
13200 1319 13190.00 0 000000 | 13200 2949 29490.00 0 000000
13250 1306 13060.00 0 000000 | 13250 2984 29840.00 0 000000
13300 1292 12920.00 2000 080610 | 13300 3019 30190.00 0 000000
13350 1278 12780.00 0 000000 | 13350 3054 30540.00 0 000000
13400 1265 12650.00 0 000000 | 13400 3089 30890.00 0 000000
13450 1252 12520.00 0 000000 | 13450 3124 31240.00 0 000000
13500 1238 12380.00 150 080717 | 13500 3160 31600.00 450 080716
13550 1225 12250.00 0 000000 | 13550 3196 31960.00 0 000000
13600 1212 12120.00 26 080716 | 13600 3232 32320.00 0 000000
13650 1200 12000.00 0 000000 | 13650 3268 32680.00 0 000000
13700 1187 11870.00 0 000000 | 13700 3304 33040.00 0 000000
13750 1175 11750.00 1 080724 | 13750 3340 33400.00 102 080715
13800 1162 11620.00 0 000000 | 13800 3376 33760.00 0 000000
13850 1150 11500.00 0 000000 | 13850 3413 34130.00 0 000000
13950 1126 11260.00 0 000000 | 13950 3487 34870.00 0 000000
14000 1114 11140.00 225 080806 | 14000 3524 35240.00 0 000000
14050 1103 11030.00 0 000000 | 14050 3561 35610.00 0 000000
14200 1068 10680.00 0 000000 | 14200 3673 36730.00 0 000000
14250 1057 10570.00 0 000000 | 14250 3710 37100.00 0 000000
14400 0 0.00 0 000000 | 14400 3824 38240.00 0 000000
14450 1014 10140.00 0 000000 | 14450 3862 38620.00 0 000000
14500 1003 10030.00 100 080602 | 14500 0 0.00 0 000000
14550 993 9930.00 0 000000 | 14550 3939 39390.00 0 000000
14600 982 9820.00 1 080728 | 14600 0 0.00 0 000000
15000 903 9030.00 150 080805 | 15000 4289 42890.00 10 080722
15500 814 8140.00 11 080528 | 15500 0 0.00 0 000000
16000 734 7340.00 3250 080716 | 16000 0 0.00 0 000000
16400 676 6760.00 0 000000 | 16400 0 0.00 0 000000
16500 662 6620.00 0 000000 | 16500 0 0.00 0 000000
17000 598 5980.00 1 080624 | 17000 0 0.00 0 000000
17300 562 5620.00 0 000000 | 17300 0 0.00 0 000000
17500 540 5400.00 0 000000 | 17500 0 0.00 0 000000
18000 489 4890.00 200 080728 | 18000 0 0.00 0 000000
18500 442 4420.00 0 000000 | 18500 0 0.00 0 000000
19000 401 4010.00 1 080709 | 19000 0 0.00 0 000000
20000 330 3300.00 75 080807 | 20000 0 0.00 0 000000
20100 324 3240.00 0 000000 | 20100 0 0.00 0 000000
25000 134 1340.00 1950 080806 | 25000 0 0.00 0 000000
30000 62 620.00 2 080807 | 30000 0 0.00 0 000000
Jan 2010 Underlying Futures Price = 11506 Exp Date = 091216
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 434 4340.00 0 000000
8500 0 0.00 0 000000 | 8500 692 6920.00 0 000000
10000 0 0.00 0 000000 | 10000 1217 12170.00 0 000000
11000 0 0.00 0 000000 | 11000 1664 16640.00 0 000000
14000 1178 11780.00 0 000000 | 14000 0 0.00 0 000000
Feb 2010 Underlying Futures Price = 11488 Exp Date = 100114
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 457 4570.00 0 000000
8500 0 0.00 0 000000 | 8500 720 7200.00 0 000000
10000 0 0.00 0 000000 | 10000 1252 12520.00 0 000000
11000 0 0.00 0 000000 | 11000 1699 16990.00 0 000000
14000 1198 11980.00 0 000000 | 14000 0 0.00 0 000000
Mar 2010 Underlying Futures Price = 11474 Exp Date = 100217
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 459 4590.00 0 000000
8000 0 0.00 0 000000 | 8000 585 5850.00 0 000000
8500 0 0.00 0 000000 | 8500 729 7290.00 0 000000
10000 0 0.00 0 000000 | 10000 1274 12740.00 0 000000
11000 0 0.00 0 000000 | 11000 1734 17340.00 0 000000
14000 1227 12270.00 0 000000 | 14000 0 0.00 0 000000
Apr 2010 Underlying Futures Price = 11461 Exp Date = 100317
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 473 4730.00 1 080421
8500 0 0.00 0 000000 | 8500 747 7470.00 0 000000
10000 0 0.00 0 000000 | 10000 1295 12950.00 0 000000
10500 0 0.00 0 000000 | 10500 1515 15150.00 0 000000
11000 0 0.00 0 000000 | 11000 1755 17550.00 0 000000
14000 1241 12410.00 0 000000 | 14000 0 0.00 0 000000
May 2010 Underlying Futures Price = 11448 Exp Date = 100415
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 484 4840.00 0 000000
8500 0 0.00 0 000000 | 8500 760 7600.00 0 000000
10000 0 0.00 0 000000 | 10000 1311 13110.00 0 000000
11000 0 0.00 0 000000 | 11000 1771 17710.00 0 000000
14000 1249 12490.00 0 000000 | 14000 0 0.00 0 000000
Jun 2010 Underlying Futures Price = 11435 Exp Date = 100517
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 94 940.00 0 000000
6500 0 0.00 0 000000 | 6500 282 2820.00 0 000000
7000 0 0.00 0 000000 | 7000 376 3760.00 500 080521
7500 0 0.00 0 000000 | 7500 487 4870.00 0 000000
8000 0 0.00 0 000000 | 8000 616 6160.00 0 000000
8500 3595 35950.00 0 000000 | 8500 762 7620.00 0 000000
8550 3562 35620.00 0 000000 | 8550 778 7780.00 0 000000
8600 3529 35290.00 0 000000 | 8600 0 0.00 0 000000
8650 3497 34970.00 0 000000 | 8650 810 8100.00 0 000000
8700 3464 34640.00 0 000000 | 8700 826 8260.00 0 000000
8850 3369 33690.00 0 000000 | 8850 876 8760.00 0 000000
8900 3337 33370.00 0 000000 | 8900 893 8930.00 0 000000
9000 3275 32750.00 0 000000 | 9000 927 9270.00 750 080513
9050 3244 32440.00 0 000000 | 9050 945 9450.00 0 000000
9200 3152 31520.00 0 000000 | 9200 998 9980.00 0 000000
9350 3063 30630.00 0 000000 | 9350 1054 10540.00 0 000000
9400 3033 30330.00 0 000000 | 9400 1072 10720.00 0 000000
9500 2975 29750.00 0 000000 | 9500 1110 11100.00 250 080722
9850 2776 27760.00 0 000000 | 9850 1250 12500.00 0 000000
9900 2748 27480.00 0 000000 | 9900 1270 12700.00 0 000000
9950 2721 27210.00 0 000000 | 9950 1291 12910.00 0 000000
10000 2694 26940.00 700 080407 | 10000 1312 13120.00 200 080619
10050 2667 26670.00 0 000000 | 10050 1333 13330.00 0 000000
10100 2640 26400.00 0 000000 | 10100 1354 13540.00 0 000000
10200 0 0.00 0 000000 | 10200 1398 13980.00 0 000000
10500 0 0.00 0 000000 | 10500 1532 15320.00 0 000000
10600 2381 23810.00 5 080619 | 10600 0 0.00 0 000000
10900 2235 22350.00 0 000000 | 10900 1720 17200.00 0 000000
11000 2190 21900.00 9 080428 | 11000 1771 17710.00 903 080730
11500 1980 19800.00 0 000000 | 11500 2043 20430.00 0 000000
11600 1942 19420.00 0 000000 | 11600 0 0.00 0 000000
11950 1812 18120.00 0 000000 | 11950 2308 23080.00 0 000000
12000 1795 17950.00 0 000000 | 12000 0 0.00 0 000000
12050 1777 17770.00 0 000000 | 12050 2369 23690.00 0 000000
12250 1708 17080.00 0 000000 | 12250 2492 24920.00 0 000000
12400 1658 16580.00 0 000000 | 12400 2587 25870.00 0 000000
12500 1627 16270.00 0 000000 | 12500 0 0.00 0 000000
12750 1554 15540.00 0 000000 | 12750 2820 28200.00 0 000000
12800 1540 15400.00 0 000000 | 12800 0 0.00 0 000000
13000 1485 14850.00 0 000000 | 13000 2991 29910.00 0 000000
13300 1406 14060.00 0 000000 | 13300 3202 32020.00 0 000000
13450 1369 13690.00 0 000000 | 13450 3309 33090.00 0 000000
13500 1356 13560.00 1 080703 | 13500 3345 33450.00 0 000000
13750 1297 12970.00 0 000000 | 13750 3527 35270.00 0 000000
13850 1274 12740.00 0 000000 | 13850 3601 36010.00 0 000000
14000 1241 12410.00 200 080520 | 14000 3712 37120.00 0 000000
14150 1208 12080.00 0 000000 | 14150 3825 38250.00 0 000000
14500 1137 11370.00 0 000000 | 14500 0 0.00 0 000000
16000 881 8810.00 0 000000 | 16000 0 0.00 0 000000
17000 750 7500.00 0 000000 | 17000 0 0.00 0 000000
17500 693 6930.00 0 000000 | 17500 0 0.00 0 000000
17800 662 6620.00 0 000000 | 17800 0 0.00 0 000000
18000 642 6420.00 0 000000 | 18000 0 0.00 0 000000
20000 480 4800.00 6 080725 | 20000 0 0.00 0 000000
Jul 2010 Underlying Futures Price = 11424 Exp Date = 100617
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
2500 0 0.00 0 000000 | 2500 2 20.00 200 080421
3000 0 0.00 0 000000 | 3000 7 70.00 50 080610
7500 0 0.00 0 000000 | 7500 486 4860.00 0 000000
8500 0 0.00 0 000000 | 8500 769 7690.00 0 000000
11000 0 0.00 0 000000 | 11000 1806 18060.00 0 000000
14000 1277 12770.00 0 000000 | 14000 0 0.00 0 000000
Aug 2010 Underlying Futures Price = 11414 Exp Date = 100715
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 494 4940.00 0 000000
8500 0 0.00 0 000000 | 8500 778 7780.00 0 000000
10500 0 0.00 0 000000 | 10500 1570 15700.00 0 000000
11000 0 0.00 0 000000 | 11000 1817 18170.00 0 000000
14000 1282 12820.00 0 000000 | 14000 0 0.00 0 000000
Sep 2010 Underlying Futures Price = 11405 Exp Date = 100817
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 505 5050.00 0 000000
8500 0 0.00 0 000000 | 8500 791 7910.00 0 000000
11000 0 0.00 0 000000 | 11000 1832 18320.00 0 000000
14000 1293 12930.00 0 000000 | 14000 0 0.00 0 000000
Oct 2010 Underlying Futures Price = 11397 Exp Date = 100916
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 511 5110.00 0 000000
8500 0 0.00 0 000000 | 8500 797 7970.00 0 000000
10500 0 0.00 0 000000 | 10500 1591 15910.00 0 000000
11000 0 0.00 0 000000 | 11000 1840 18400.00 0 000000
14000 1298 12980.00 0 000000 | 14000 0 0.00 0 000000
Nov 2010 Underlying Futures Price = 11389 Exp Date = 101015
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7500 0 0.00 0 000000 | 7500 519 5190.00 0 000000
8500 0 0.00 0 000000 | 8500 808 8080.00 0 000000
11000 0 0.00 0 000000 | 11000 1851 18510.00 0 000000
14000 1305 13050.00 0 000000 | 14000 0 0.00 0 000000
Dec 2010 Underlying Futures Price = 11381 Exp Date = 101116
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
3500 0 0.00 0 000000 | 3500 15 150.00 20 080502
4000 0 0.00 0 000000 | 4000 30 300.00 0 000000
4200 0 0.00 0 000000 | 4200 38 380.00 0 000000
4300 0 0.00 0 000000 | 4300 43 430.00 0 000000
4500 0 0.00 0 000000 | 4500 54 540.00 0 000000
4700 6681 66810.00 500 050520 | 4700 67 670.00 0 000000
4800 6581 65810.00 0 000000 | 4800 74 740.00 0 000000
4950 6431 64310.00 1500 050323 | 4950 85 850.00 1 080717
5000 0 0.00 0 000000 | 5000 89 890.00 70 080707
5400 0 0.00 0 000000 | 5400 127 1270.00 0 000000
5450 0 0.00 0 000000 | 5450 133 1330.00 0 000000
5500 5888 58880.00 0 000000 | 5500 138 1380.00 500 080530
5550 5841 58410.00 0 000000 | 5550 144 1440.00 0 000000
5700 5701 57010.00 0 000000 | 5700 162 1620.00 0 000000
5850 0 0.00 0 000000 | 5850 181 1810.00 0 000000
6000 0 0.00 0 000000 | 6000 202 2020.00 2250 080606
6050 5384 53840.00 0 000000 | 6050 209 2090.00 0 000000
6100 5340 53400.00 0 000000 | 6100 217 2170.00 0 000000
6200 5253 52530.00 0 000000 | 6200 232 2320.00 0 000000
6250 5210 52100.00 0 000000 | 6250 240 2400.00 0 000000
6300 5168 51680.00 0 000000 | 6300 248 2480.00 0 000000
6350 5125 51250.00 0 000000 | 6350 257 2570.00 550 060329
6400 5083 50830.00 0 000000 | 6400 265 2650.00 0 000000
6450 5041 50410.00 0 000000 | 6450 274 2740.00 0 000000
6500 4999 49990.00 40 071128 | 6500 283 2830.00 0 000000
6550 4958 49580.00 0 000000 | 6550 292 2920.00 0 000000
6600 4917 49170.00 0 000000 | 6600 301 3010.00 0 000000
6650 4876 48760.00 0 000000 | 6650 310 3100.00 0 000000
6750 4795 47950.00 0 000000 | 6750 0 0.00 0 000000
6800 4755 47550.00 0 000000 | 6800 339 3390.00 0 000000
6850 4715 47150.00 0 000000 | 6850 349 3490.00 0 000000
6900 4676 46760.00 500 080228 | 6900 360 3600.00 0 000000
6950 4637 46370.00 0 000000 | 6950 370 3700.00 0 000000
7000 4598 45980.00 750 080711 | 7000 381 3810.00 75 080801
7050 4559 45590.00 0 000000 | 7050 392 3920.00 0 000000
7150 4482 44820.00 0 000000 | 7150 414 4140.00 0 000000
7200 4444 44440.00 0 000000 | 7200 425 4250.00 500 071126
7250 4407 44070.00 0 000000 | 7250 437 4370.00 0 000000
7300 4369 43690.00 0 000000 | 7300 449 4490.00 0 000000
7350 4332 43320.00 0 000000 | 7350 461 4610.00 0 000000
7400 0 0.00 0 000000 | 7400 473 4730.00 0 000000
7450 4258 42580.00 0 000000 | 7450 485 4850.00 0 000000
7500 4222 42220.00 4750 070222 | 7500 498 4980.00 300 080731
7800 0 0.00 0 000000 | 7800 577 5770.00 0 000000
8000 3870 38700.00 2000 080805 | 8000 634 6340.00 100 080717
8050 3836 38360.00 0 000000 | 8050 648 6480.00 0 000000
8100 3803 38030.00 0 000000 | 8100 663 6630.00 0 000000
8150 3769 37690.00 0 000000 | 8150 678 6780.00 0 000000
8250 3703 37030.00 0 000000 | 8250 709 7090.00 0 000000
8350 3638 36380.00 250 071120 | 8350 740 7400.00 0 000000
8400 3605 36050.00 0 000000 | 8400 756 7560.00 0 000000
8450 3573 35730.00 0 000000 | 8450 772 7720.00 0 000000
8500 3541 35410.00 1 080723 | 8500 789 7890.00 550 080313
8550 3510 35100.00 0 000000 | 8550 805 8050.00 0 000000
8600 3478 34780.00 0 000000 | 8600 822 8220.00 0 000000
8650 3447 34470.00 0 000000 | 8650 839 8390.00 0 000000
8700 3416 34160.00 200 071218 | 8700 856 8560.00 0 000000
8750 3386 33860.00 0 000000 | 8750 874 8740.00 0 000000
8850 3325 33250.00 0 000000 | 8850 909 9090.00 0 000000
8900 3295 32950.00 0 000000 | 8900 0 0.00 0 000000
9000 3235 32350.00 1 080604 | 9000 963 9630.00 500 080605
9050 3206 32060.00 0 000000 | 9050 982 9820.00 0 000000
9100 3176 31760.00 0 080215 | 9100 0 0.00 0 000000
9200 3118 31180.00 0 000000 | 9200 1038 10380.00 0 000000
9250 3090 30900.00 0 000000 | 9250 1058 10580.00 0 000000
9300 3061 30610.00 0 000000 | 9300 1077 10770.00 0 000000
9350 3033 30330.00 0 000000 | 9350 1097 10970.00 0 000000
9450 2977 29770.00 0 000000 | 9450 1137 11370.00 0 000000
9500 2950 29500.00 1 080307 | 9500 1157 11570.00 50 080313
9550 2922 29220.00 0 000000 | 9550 1177 11770.00 0 000000
9600 2895 28950.00 0 000000 | 9600 1198 11980.00 100 080317
9650 2868 28680.00 0 000000 | 9650 1219 12190.00 400 080317
9700 2841 28410.00 0 000000 | 9700 1240 12400.00 700 080318
9800 2788 27880.00 0 000000 | 9800 1282 12820.00 0 000000
9850 2762 27620.00 0 000000 | 9850 1304 13040.00 0 000000
9900 2736 27360.00 0 000000 | 9900 1325 13250.00 0 000000
10000 2685 26850.00 2060 080806 | 10000 1369 13690.00 2 080805
10050 2659 26590.00 0 000000 | 10050 1392 13920.00 0 000000
10200 2584 25840.00 0 000000 | 10200 1459 14590.00 0 000000
10250 2559 25590.00 0 000000 | 10250 1482 14820.00 0 000000
10400 2486 24860.00 0 000000 | 10400 1553 15530.00 0 000000
10500 2439 24390.00 2 080509 | 10500 1600 16000.00 0 000000
10550 2415 24150.00 0 000000 | 10550 1624 16240.00 0 000000
10650 2369 23690.00 0 000000 | 10650 1673 16730.00 0 000000
10700 2346 23460.00 0 000000 | 10700 1697 16970.00 0 000000
10750 2323 23230.00 0 000000 | 10750 1722 17220.00 0 000000
10800 2300 23000.00 0 000000 | 10800 1747 17470.00 0 000000
11000 2215 22150.00 18 080707 | 11000 1852 18520.00 1200 080528
11100 0 0.00 0 000000 | 11100 1907 19070.00 0 000000
11200 2134 21340.00 0 000000 | 11200 1962 19620.00 0 000000
11500 2017 20170.00 175 080328 | 11500 2130 21300.00 0 000000
11550 1997 19970.00 0 000000 | 11550 2158 21580.00 0 000000
11700 1939 19390.00 0 000000 | 11700 2243 22430.00 0 000000
11800 1901 19010.00 0 000000 | 11800 2299 22990.00 0 000000
11900 1863 18630.00 0 000000 | 11900 2357 23570.00 0 000000
11950 1844 18440.00 0 000000 | 11950 2386 23860.00 0 000000
12000 1825 18250.00 1 080807 | 12000 2415 24150.00 300 080604
12150 1774 17740.00 0 000000 | 12150 2506 25060.00 0 000000
12200 1758 17580.00 0 000000 | 12200 2538 25380.00 0 000000
12250 1742 17420.00 0 000000 | 12250 2570 25700.00 0 000000
12300 1727 17270.00 0 000000 | 12300 2601 26010.00 0 000000
12350 1711 17110.00 0 000000 | 12350 2633 26330.00 0 000000
12400 1696 16960.00 0 000000 | 12400 2666 26660.00 0 000000
12450 1680 16800.00 0 000000 | 12450 2698 26980.00 0 000000
12500 1665 16650.00 850 080724 | 12500 2730 27300.00 0 000000
12550 1650 16500.00 0 000000 | 12550 2763 27630.00 0 000000
12600 1635 16350.00 0 000000 | 12600 2796 27960.00 0 000000
12700 1606 16060.00 0 000000 | 12700 2862 28620.00 0 000000
12750 1592 15920.00 0 000000 | 12750 2895 28950.00 0 000000
12800 1577 15770.00 0 000000 | 12800 2929 29290.00 0 000000
12850 1563 15630.00 0 000000 | 12850 2962 29620.00 0 000000
12900 1549 15490.00 0 000000 | 12900 2996 29960.00 0 000000
13000 1521 15210.00 5 080728 | 13000 3063 30630.00 0 000000
13100 1494 14940.00 0 000000 | 13100 3132 31320.00 0 000000
13150 1481 14810.00 0 000000 | 13150 3166 31660.00 0 000000
13200 1468 14680.00 0 000000 | 13200 3201 32010.00 0 000000
13250 1455 14550.00 0 000000 | 13250 3235 32350.00 0 000000
13300 1442 14420.00 0 000000 | 13300 3270 32700.00 0 000000
13350 1429 14290.00 0 000000 | 13350 3305 33050.00 0 000000
13400 1416 14160.00 0 000000 | 13400 3340 33400.00 0 000000
13500 1391 13910.00 6 080624 | 13500 3410 34100.00 0 000000
13650 0 0.00 0 000000 | 13650 3517 35170.00 0 000000
13700 1342 13420.00 0 000000 | 13700 3553 35530.00 0 000000
13750 1330 13300.00 0 000000 | 13750 3589 35890.00 0 000000
13800 1319 13190.00 0 000000 | 13800 3625 36250.00 0 000000
13850 1307 13070.00 0 000000 | 13850 3661 36610.00 0 000000
13950 1284 12840.00 2 080718 | 13950 0 0.00 0 000000
14000 1273 12730.00 1 080728 | 14000 3770 37700.00 0 000000
14050 1261 12610.00 0 000000 | 14050 3807 38070.00 0 000000
14150 1239 12390.00 0 000000 | 14150 3881 38810.00 0 000000
14250 1218 12180.00 0 000000 | 14250 3955 39550.00 0 000000
14400 1186 11860.00 0 000000 | 14400 4067 40670.00 0 000000
14500 1165 11650.00 1 080602 | 14500 0 0.00 0 000000
15000 1068 10680.00 550 080808 | 15000 0 0.00 0 000000
16000 899 8990.00 6 080722 | 16000 0 0.00 0 000000
17000 761 7610.00 1 080627 | 17000 0 0.00 0 000000
18000 646 6460.00 500 080808 | 18000 0 0.00 0 000000
18500 596 5960.00 0 000000 | 18500 0 0.00 0 000000
20000 472 4720.00 2100 080808 | 20000 0 0.00 0 000000
20200 457 4570.00 0 000000 | 20200 0 0.00 0 000000
25000 206 2060.00 1 080808 | 25000 0 0.00 0 000000
Jan 2011 Underlying Futures Price = 11367 Exp Date = 101215
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 653 6530.00 0 000000
11500 0 0.00 0 000000 | 11500 2161 21610.00 0 000000
14000 1312 13120.00 0 000000 | 14000 0 0.00 0 000000
Feb 2011 Underlying Futures Price = 11355 Exp Date = 110114
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 661 6610.00 0 000000
11500 0 0.00 0 000000 | 11500 2171 21710.00 0 000000
14000 1314 13140.00 0 000000 | 14000 0 0.00 0 000000
Mar 2011 Underlying Futures Price = 11343 Exp Date = 110216
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 670 6700.00 0 000000
9500 0 0.00 0 000000 | 9500 1201 12010.00 0 000000
11000 0 0.00 0 000000 | 11000 1902 19020.00 0 000000
11500 0 0.00 0 000000 | 11500 2182 21820.00 0 000000
13300 1476 14760.00 0 000000 | 13300 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 3473 34730.00 0 000000
14000 1318 13180.00 0 000000 | 14000 0 0.00 0 000000
15000 1128 11280.00 0 000000 | 15000 0 0.00 0 000000
Apr 2011 Underlying Futures Price = 11331 Exp Date = 110317
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 679 6790.00 0 000000
11500 0 0.00 0 000000 | 11500 2194 21940.00 0 000000
14000 1323 13230.00 0 000000 | 14000 0 0.00 0 000000
May 2011 Underlying Futures Price = 11320 Exp Date = 110414
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 686 6860.00 0 000000
11500 0 0.00 0 000000 | 11500 2204 22040.00 0 000000
14000 1327 13270.00 0 000000 | 14000 0 0.00 0 000000
Jun 2011 Underlying Futures Price = 11309 Exp Date = 110517
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 413 4130.00 100 080731
8000 0 0.00 0 000000 | 8000 673 6730.00 0 000000
8500 3489 34890.00 1 080612 | 8500 831 8310.00 0 000000
10000 0 0.00 0 000000 | 10000 1417 14170.00 0 000000
11000 0 0.00 0 000000 | 11000 1904 19040.00 0 000000
11500 0 0.00 0 000000 | 11500 2183 21830.00 0 000000
12200 1762 17620.00 0 000000 | 12200 2601 26010.00 0 000000
13400 1431 14310.00 0 000000 | 13400 0 0.00 0 000000
13500 1408 14080.00 0 000000 | 13500 0 0.00 0 000000
14000 1300 13000.00 1 080716 | 14000 0 0.00 0 000000
15000 1114 11140.00 150 080520 | 15000 0 0.00 0 000000
19000 644 6440.00 0 000000 | 19000 0 0.00 0 000000
Jul 2011 Underlying Futures Price = 11299 Exp Date = 110616
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 429 4290.00 0 000000
8000 0 0.00 0 000000 | 8000 694 6940.00 0 000000
11500 0 0.00 0 000000 | 11500 2212 22120.00 0 000000
14000 1314 13140.00 0 000000 | 14000 0 0.00 0 000000
Aug 2011 Underlying Futures Price = 11290 Exp Date = 110715
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 700 7000.00 0 000000
11500 0 0.00 0 000000 | 11500 2219 22190.00 0 000000
14000 1315 13150.00 0 000000 | 14000 0 0.00 0 000000
Sep 2011 Underlying Futures Price = 11281 Exp Date = 110817
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 707 7070.00 0 000000
11500 0 0.00 0 000000 | 11500 2228 22280.00 0 000000
13300 1482 14820.00 0 000000 | 13300 3376 33760.00 0 000000
14000 1319 13190.00 0 000000 | 14000 0 0.00 0 000000
Oct 2011 Underlying Futures Price = 11273 Exp Date = 110915
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 718 7180.00 0 000000
11500 0 0.00 0 000000 | 11500 2243 22430.00 0 000000
14000 1331 13310.00 0 000000 | 14000 0 0.00 0 000000
Nov 2011 Underlying Futures Price = 11265 Exp Date = 111017
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 726 7260.00 0 000000
11500 0 0.00 0 000000 | 11500 2252 22520.00 0 000000
14000 1336 13360.00 0 000000 | 14000 0 0.00 0 000000
Dec 2011 Underlying Futures Price = 11258 Exp Date = 111116
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 79 790.00 0 000000
5400 5860 58600.00 0 000000 | 5400 170 1700.00 0 000000
5500 0 0.00 0 000000 | 5500 183 1830.00 0 000000
5600 5669 56690.00 1100 051230 | 5600 197 1970.00 0 000000
5650 0 0.00 0 000000 | 5650 204 2040.00 0 000000
5700 0 0.00 0 000000 | 5700 211 2110.00 0 000000
6000 5305 53050.00 0 000000 | 6000 258 2580.00 0 000000
6050 5261 52610.00 0 000000 | 6050 266 2660.00 0 000000
6150 5175 51750.00 0 000000 | 6150 283 2830.00 0 000000
6200 5132 51320.00 0 000000 | 6200 292 2920.00 0 000000
6300 5048 50480.00 0 000000 | 6300 310 3100.00 0 000000
6500 4883 48830.00 0 000000 | 6500 349 3490.00 0 000000
6600 4802 48020.00 0 000000 | 6600 369 3690.00 0 000000
6750 4684 46840.00 0 000000 | 6750 401 4010.00 0 000000
6800 4645 46450.00 0 000000 | 6800 412 4120.00 0 000000
6900 4568 45680.00 0 000000 | 6900 435 4350.00 0 000000
7000 0 0.00 0 000000 | 7000 458 4580.00 700 080310
7050 4454 44540.00 0 000000 | 7050 470 4700.00 0 000000
7100 4417 44170.00 0 000000 | 7100 482 4820.00 0 000000
7200 4343 43430.00 0 000000 | 7200 506 5060.00 0 000000
7250 4307 43070.00 0 000000 | 7250 519 5190.00 0 000000
7300 4271 42710.00 0 000000 | 7300 531 5310.00 0 000000
7400 4199 41990.00 0 000000 | 7400 557 5570.00 0 000000
7500 4128 41280.00 0 000000 | 7500 584 5840.00 0 000000
7950 3823 38230.00 0 000000 | 7950 713 7130.00 0 000000
8000 3790 37900.00 0 000000 | 8000 729 7290.00 500 080417
8050 3758 37580.00 0 000000 | 8050 744 7440.00 0 000000
8100 3726 37260.00 0 000000 | 8100 760 7600.00 0 000000
8200 3662 36620.00 0 000000 | 8200 0 0.00 0 000000
8500 3476 34760.00 0 000000 | 8500 891 8910.00 0 000000
8550 3446 34460.00 0 000000 | 8550 908 9080.00 0 000000
8750 3327 33270.00 0 000000 | 8750 979 9790.00 0 000000
9000 3183 31830.00 0 000000 | 9000 1071 10710.00 1000 080630
9200 0 0.00 0 000000 | 9200 1148 11480.00 0 000000
9250 3045 30450.00 0 000000 | 9250 1168 11680.00 0 000000
9500 2911 29110.00 1 080515 | 9500 1269 12690.00 0 000000
9650 2833 28330.00 0 000000 | 9650 1332 13320.00 0 000000
9750 2782 27820.00 0 000000 | 9750 1375 13750.00 0 000000
9800 2757 27570.00 0 000000 | 9800 1397 13970.00 0 000000
9850 2732 27320.00 0 000000 | 9850 1418 14180.00 0 000000
9900 0 0.00 0 000000 | 9900 1440 14400.00 2 080411
9950 2683 26830.00 0 000000 | 9950 1462 14620.00 0 000000
10000 2658 26580.00 15 080415 | 10000 1485 14850.00 390 080724
10400 2469 24690.00 0 000000 | 10400 1669 16690.00 0 000000
10500 2424 24240.00 1 080723 | 10500 0 0.00 0 000000
10600 2379 23790.00 0 000000 | 10600 1766 17660.00 0 000000
10700 2335 23350.00 0 000000 | 10700 1815 18150.00 0 000000
10800 2294 22940.00 0 000000 | 10800 1867 18670.00 0 000000
10950 2234 22340.00 0 000000 | 10950 1947 19470.00 0 000000
11000 2215 22150.00 10 080527 | 11000 1974 19740.00 0 000000
11450 2047 20470.00 0 000000 | 11450 2225 22250.00 0 000000
11500 2029 20290.00 1500 071130 | 11500 2254 22540.00 0 000000
11900 1891 18910.00 0 000000 | 11900 2489 24890.00 0 000000
12000 1858 18580.00 2 080604 | 12000 2550 25500.00 0 000000
12100 1826 18260.00 0 000000 | 12100 2611 26110.00 0 000000
12150 1810 18100.00 0 000000 | 12150 2641 26410.00 0 000000
12300 1763 17630.00 0 000000 | 12300 2735 27350.00 0 000000
12400 1734 17340.00 0 000000 | 12400 2799 27990.00 0 000000
12450 1720 17200.00 0 000000 | 12450 2831 28310.00 0 000000
12500 1706 17060.00 0 000000 | 12500 2864 28640.00 0 000000
12600 1677 16770.00 0 000000 | 12600 2929 29290.00 0 000000
12650 1664 16640.00 0 000000 | 12650 2962 29620.00 0 000000
12700 1650 16500.00 0 000000 | 12700 2995 29950.00 0 000000
12750 1636 16360.00 0 000000 | 12750 3028 30280.00 0 000000
12800 0 0.00 0 000000 | 12800 3061 30610.00 0 000000
12900 1596 15960.00 0 000000 | 12900 3128 31280.00 0 000000
13000 1570 15700.00 100 080521 | 13000 3196 31960.00 0 000000
13150 1532 15320.00 0 000000 | 13150 3298 32980.00 0 000000
13200 1519 15190.00 0 000000 | 13200 3332 33320.00 0 000000
13350 1483 14830.00 0 000000 | 13350 3436 34360.00 0 000000
13400 1471 14710.00 0 000000 | 13400 3471 34710.00 0 000000
13450 1459 14590.00 0 000000 | 13450 3506 35060.00 0 000000
13500 1447 14470.00 300 080626 | 13500 0 0.00 0 000000
13650 1412 14120.00 0 000000 | 13650 3647 36470.00 0 000000
13700 1401 14010.00 0 000000 | 13700 3683 36830.00 0 000000
13750 1389 13890.00 0 000000 | 13750 3718 37180.00 0 000000
13800 1378 13780.00 2 080718 | 13800 0 0.00 0 000000
13850 1367 13670.00 0 000000 | 13850 3790 37900.00 0 000000
14000 1335 13350.00 500 080618 | 14000 0 0.00 0 000000
14500 1232 12320.00 1 080602 | 14500 0 0.00 0 000000
15000 1139 11390.00 42 080707 | 15000 0 0.00 0 000000
16000 976 9760.00 100 080528 | 16000 0 0.00 0 000000
17500 782 7820.00 1 080717 | 17500 0 0.00 0 000000
18000 728 7280.00 1000 080702 | 18000 0 0.00 0 000000
18500 678 6780.00 0 000000 | 18500 0 0.00 0 000000
19000 633 6330.00 0 000000 | 19000 0 0.00 0 000000
20000 553 5530.00 200 080708 | 20000 0 0.00 0 000000
20500 518 5180.00 0 000000 | 20500 0 0.00 0 000000
25000 303 3030.00 50 080624 | 25000 0 0.00 0 000000
Jan 2012 Underlying Futures Price = 11249 Exp Date = 111215
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3217 32170.00 0 000000
13200 0 0.00 0 000000 | 13200 3357 33570.00 0 000000
13250 0 0.00 0 000000 | 13250 3392 33920.00 0 000000
16000 1035 10350.00 0 000000 | 16000 0 0.00 0 000000
Feb 2012 Underlying Futures Price = 11240 Exp Date = 120117
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3229 32290.00 0 000000
13200 0 0.00 0 000000 | 13200 3369 33690.00 0 000000
13250 0 0.00 0 000000 | 13250 3404 34040.00 0 000000
16000 1044 10440.00 0 000000 | 16000 0 0.00 0 000000
Mar 2012 Underlying Futures Price = 11232 Exp Date = 120215
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 86 860.00 0 080519
13000 0 0.00 0 000000 | 13000 3236 32360.00 0 000000
13200 0 0.00 0 000000 | 13200 3376 33760.00 0 000000
13250 0 0.00 0 000000 | 13250 3411 34110.00 0 000000
16000 1049 10490.00 0 000000 | 16000 0 0.00 0 000000
Apr 2012 Underlying Futures Price = 11224 Exp Date = 120315
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3245 32450.00 0 000000
13200 0 0.00 0 000000 | 13200 3384 33840.00 0 000000
13250 0 0.00 0 000000 | 13250 3419 34190.00 0 000000
16000 1055 10550.00 0 000000 | 16000 0 0.00 0 000000
May 2012 Underlying Futures Price = 11216 Exp Date = 120417
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3253 32530.00 0 000000
13200 0 0.00 0 000000 | 13200 3393 33930.00 0 000000
13250 0 0.00 0 000000 | 13250 3428 34280.00 0 000000
16000 1062 10620.00 0 000000 | 16000 0 0.00 0 000000
Jun 2012 Underlying Futures Price = 11209 Exp Date = 120517
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8500 3458 34580.00 2 080612 | 8500 0 0.00 0 000000
10500 0 0.00 0 000000 | 10500 1774 17740.00 0 000000
13000 0 0.00 0 000000 | 13000 3267 32670.00 0 000000
13200 0 0.00 0 000000 | 13200 3406 34060.00 0 000000
13250 0 0.00 0 000000 | 13250 3441 34410.00 0 000000
13600 1478 14780.00 0 000000 | 13600 3691 36910.00 0 000000
15000 1220 12200.00 0 000000 | 15000 0 0.00 0 000000
16000 1073 10730.00 0 000000 | 16000 0 0.00 0 000000
18000 849 8490.00 0 000000 | 18000 0 0.00 0 000000
25000 460 4600.00 0 000000 | 25000 0 0.00 0 000000
Jul 2012 Underlying Futures Price = 11202 Exp Date = 120615
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3267 32670.00 0 000000
13200 0 0.00 0 000000 | 13200 3406 34060.00 0 000000
13250 0 0.00 0 000000 | 13250 3441 34410.00 0 000000
16000 1072 10720.00 0 000000 | 16000 0 0.00 0 000000
Aug 2012 Underlying Futures Price = 11196 Exp Date = 120717
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3277 32770.00 0 000000
13200 0 0.00 0 000000 | 13200 3416 34160.00 0 000000
13250 0 0.00 0 000000 | 13250 3451 34510.00 0 000000
16000 1081 10810.00 0 000000 | 16000 0 0.00 0 000000
Sep 2012 Underlying Futures Price = 11190 Exp Date = 120816
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3284 32840.00 0 000000
13200 0 0.00 0 000000 | 13200 3423 34230.00 0 000000
13250 0 0.00 0 000000 | 13250 3458 34580.00 0 000000
16000 1087 10870.00 0 000000 | 16000 0 0.00 0 000000
Oct 2012 Underlying Futures Price = 11185 Exp Date = 120917
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3291 32910.00 0 000000
13200 0 0.00 0 000000 | 13200 3430 34300.00 0 000000
13250 0 0.00 0 000000 | 13250 3465 34650.00 0 000000
16000 1095 10950.00 0 000000 | 16000 0 0.00 0 000000
Nov 2012 Underlying Futures Price = 11181 Exp Date = 121017
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
13000 0 0.00 0 000000 | 13000 3293 32930.00 0 000000
13200 0 0.00 0 000000 | 13200 3432 34320.00 0 000000
13250 0 0.00 0 000000 | 13250 3467 34670.00 0 000000
16000 1098 10980.00 0 000000 | 16000 0 0.00 0 000000
Dec 2012 Underlying Futures Price = 11178 Exp Date = 121114
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5200 0 0.00 0 000000 | 5200 186 1860.00 0 000000
6000 0 0.00 0 000000 | 6000 312 3120.00 0 000000
6600 0 0.00 0 000000 | 6600 435 4350.00 1 080506
6800 4578 45780.00 0 000000 | 6800 481 4810.00 0 000000
6850 4541 45410.00 0 000000 | 6850 493 4930.00 0 000000
6900 4503 45030.00 0 000000 | 6900 505 5050.00 0 000000
6950 4466 44660.00 0 000000 | 6950 517 5170.00 0 000000
7000 4429 44290.00 200 071018 | 7000 529 5290.00 0 000000
7200 4285 42850.00 0 000000 | 7200 581 5810.00 0 000000
7300 4214 42140.00 0 000000 | 7300 608 6080.00 0 000000
7500 0 0.00 0 000000 | 7500 663 6630.00 0 000000
8000 3750 37500.00 0 000000 | 8000 814 8140.00 0 000000
8050 3718 37180.00 0 000000 | 8050 830 8300.00 0 000000
8100 3687 36870.00 0 000000 | 8100 846 8460.00 0 000000
8450 3476 34760.00 0 000000 | 8450 964 9640.00 0 000000
8500 3446 34460.00 0 000000 | 8500 981 9810.00 0 000000
8550 3417 34170.00 0 000000 | 8550 999 9990.00 0 000000
8600 3388 33880.00 0 000000 | 8600 1017 10170.00 0 000000
8650 3360 33600.00 0 000000 | 8650 1035 10350.00 0 000000
8700 3331 33310.00 0 000000 | 8700 1053 10530.00 0 000000
8750 3303 33030.00 0 000000 | 8750 1071 10710.00 0 000000
8800 3275 32750.00 0 000000 | 8800 1090 10900.00 0 000000
8900 3220 32200.00 0 000000 | 8900 1127 11270.00 0 000000
9000 3165 31650.00 0 071011 | 9000 1165 11650.00 200 080305
9300 3006 30060.00 0 000000 | 9300 1284 12840.00 0 000000
9500 0 0.00 0 000000 | 9500 1366 13660.00 0 000000
9600 2853 28530.00 0 000000 | 9600 1408 14080.00 0 000000
9700 2804 28040.00 0 000000 | 9700 1451 14510.00 0 000000
9800 2755 27550.00 0 000000 | 9800 1494 14940.00 0 000000
9850 2731 27310.00 0 000000 | 9850 1516 15160.00 0 000000
9900 2708 27080.00 0 000000 | 9900 1538 15380.00 0 000000
9950 2684 26840.00 0 000000 | 9950 1560 15600.00 0 000000
10000 2660 26600.00 1 080710 | 10000 1583 15830.00 900 080725
10100 2614 26140.00 0 000000 | 10100 1628 16280.00 0 000000
10150 2591 25910.00 0 000000 | 10150 1651 16510.00 0 000000
10200 2568 25680.00 0 000000 | 10200 1674 16740.00 0 000000
10350 2501 25010.00 0 000000 | 10350 1744 17440.00 0 000000
10400 2479 24790.00 0 000000 | 10400 1767 17670.00 0 000000
10500 0 0.00 0 000000 | 10500 1817 18170.00 135 080519
10550 2415 24150.00 0 000000 | 10550 1841 18410.00 0 000000
10650 2374 23740.00 0 000000 | 10650 1892 18920.00 0 000000
10700 2355 23550.00 0 000000 | 10700 1918 19180.00 0 000000
10750 2335 23350.00 0 000000 | 10750 1944 19440.00 0 000000
10800 2316 23160.00 0 000000 | 10800 1970 19700.00 0 000000
10950 2259 22590.00 0 000000 | 10950 2051 20510.00 0 000000
11000 2240 22400.00 0 000000 | 11000 2078 20780.00 0 000000
11150 2186 21860.00 0 000000 | 11150 2160 21600.00 0 000000
11250 2150 21500.00 0 000000 | 11250 2216 22160.00 0 000000
11450 2080 20800.00 0 000000 | 11450 2329 23290.00 0 000000
11500 2063 20630.00 0 000000 | 11500 2357 23570.00 100 080513
11850 1947 19470.00 0 000000 | 11850 2562 25620.00 0 000000
11900 1931 19310.00 0 000000 | 11900 2591 25910.00 0 000000
12000 1900 19000.00 925 080623 | 12000 2651 26510.00 925 080602
12050 1884 18840.00 0 000000 | 12050 0 0.00 0 000000
12100 1869 18690.00 0 000000 | 12100 2712 27120.00 0 000000
12150 1854 18540.00 0 000000 | 12150 2742 27420.00 0 000000
12200 1838 18380.00 0 000000 | 12200 2773 27730.00 0 000000
12250 1824 18240.00 0 000000 | 12250 2805 28050.00 0 000000
12300 0 0.00 0 000000 | 12300 2836 28360.00 0 000000
12450 1769 17690.00 0 000000 | 12450 2932 29320.00 0 000000
12500 1755 17550.00 70 080605 | 12500 2965 29650.00 0 000000
12600 1728 17280.00 0 000000 | 12600 3030 30300.00 0 000000
12650 1715 17150.00 0 000000 | 12650 3062 30620.00 0 000000
12850 1664 16640.00 0 000000 | 12850 3194 31940.00 0 000000
12900 1651 16510.00 0 000000 | 12900 0 0.00 0 000000
12950 1638 16380.00 0 000000 | 12950 3261 32610.00 0 000000
13000 1626 16260.00 500 080616 | 13000 3295 32950.00 0 000000
13050 1614 16140.00 0 000000 | 13050 3329 33290.00 0 000000
13150 1590 15900.00 0 000000 | 13150 3396 33960.00 0 000000
13200 0 0.00 0 000000 | 13200 3430 34300.00 0 000000
13250 0 0.00 0 000000 | 13250 3465 34650.00 0 000000
13300 1554 15540.00 0 000000 | 13300 3499 34990.00 0 000000
13350 1543 15430.00 0 000000 | 13350 3534 35340.00 0 000000
13400 1531 15310.00 0 000000 | 13400 3568 35680.00 0 000000
13450 1520 15200.00 0 000000 | 13450 3603 36030.00 0 000000
13500 1508 15080.00 0 000000 | 13500 3638 36380.00 0 000000
13600 1486 14860.00 0 000000 | 13600 3708 37080.00 0 000000
13700 1464 14640.00 0 000000 | 13700 3778 37780.00 0 000000
13800 1443 14430.00 0 000000 | 13800 0 0.00 0 000000
13850 1432 14320.00 0 000000 | 13850 3885 38850.00 0 000000
13900 1421 14210.00 0 000000 | 13900 3921 39210.00 0 000000
14000 1401 14010.00 500 080721 | 14000 0 0.00 0 000000
14200 1360 13600.00 0 000000 | 14200 0 0.00 0 000000
14500 1302 13020.00 0 000000 | 14500 0 0.00 0 000000
15000 1212 12120.00 300 080728 | 15000 0 0.00 0 000000
15100 1195 11950.00 0 000000 | 15100 0 0.00 0 000000
15500 1130 11300.00 0 000000 | 15500 0 0.00 0 000000
15600 1114 11140.00 0 000000 | 15600 0 0.00 0 000000
16000 1054 10540.00 200 080703 | 16000 0 0.00 0 000000
17000 922 9220.00 1400 080702 | 17000 0 0.00 0 000000
18000 810 8100.00 150 080703 | 18000 0 0.00 0 000000
19000 715 7150.00 3 080725 | 19000 0 0.00 0 000000
20000 634 6340.00 250 080721 | 20000 0 0.00 0 000000
20700 585 5850.00 0 000000 | 20700 0 0.00 0 000000
25000 374 3740.00 1 080731 | 25000 0 0.00 0 000000
Jun 2013 Underlying Futures Price = 11159 Exp Date = 130516
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
17000 975 9750.00 0 000000 | 17000 0 0.00 0 000000
Dec 2013 Underlying Futures Price = 11150 Exp Date = 131115
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7050 4378 43780.00 0 000000 | 7050 606 6060.00 0 000000
7200 4272 42720.00 0 000000 | 7200 647 6470.00 0 000000
7300 4203 42030.00 0 000000 | 7300 674 6740.00 0 000000
7400 4135 41350.00 0 000000 | 7400 703 7030.00 0 000000
9700 2832 28320.00 0 000000 | 9700 1528 15280.00 0 000000
10000 2693 26930.00 0 000000 | 10000 0 0.00 0 000000
10600 2436 24360.00 0 000000 | 10600 1943 19430.00 0 000000
11000 0 0.00 0 000000 | 11000 2154 21540.00 0 000000
11500 0 0.00 0 000000 | 11500 2431 24310.00 0 000000
11900 1990 19900.00 0 000000 | 11900 2664 26640.00 0 000000
12000 1960 19600.00 0 000000 | 12000 0 0.00 0 000000
13000 1697 16970.00 0 000000 | 13000 3361 33610.00 0 000000
13100 1673 16730.00 0 000000 | 13100 3428 34280.00 0 000000
13400 1605 16050.00 0 000000 | 13400 3632 36320.00 0 000000
14050 1469 14690.00 0 000000 | 14050 4088 40880.00 0 000000
15000 1295 12950.00 0 000000 | 15000 0 0.00 0 000000
15600 1199 11990.00 0 000000 | 15600 0 0.00 0 000000
Dec 2014 Underlying Futures Price = 11134 Exp Date = 141117
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7050 4367 43670.00 0 000000 | 7050 659 6590.00 0 000000
7200 4263 42630.00 0 000000 | 7200 700 7000.00 0 000000
7400 4129 41290.00 0 000000 | 7400 758 7580.00 0 000000
9600 2902 29020.00 0 000000 | 9600 1545 15450.00 0 000000
9800 2809 28090.00 0 000000 | 9800 1630 16300.00 0 000000
10000 2719 27190.00 0 000000 | 10000 1718 17180.00 0 000000
10200 2632 26320.00 0 000000 | 10200 1807 18070.00 0 000000
10450 2528 25280.00 0 000000 | 10450 1925 19250.00 0 000000
11800 2067 20670.00 0 000000 | 11800 2654 26540.00 0 000000
11850 2052 20520.00 0 000000 | 11850 2683 26830.00 0 000000
11900 2037 20370.00 0 000000 | 11900 2712 27120.00 0 000000
11950 2022 20220.00 0 000000 | 11950 2742 27420.00 0 000000
12000 2007 20070.00 0 000000 | 12000 2771 27710.00 0 000000
13550 1632 16320.00 0 000000 | 13550 3774 37740.00 0 000000
21000 725 7250.00 0 000000 | 21000 0 0.00 0 000000
Dec 2015 Underlying Futures Price = 11124 Exp Date = 151117
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7200 4259 42590.00 0 000000 | 7200 0 0.00 0 000000
7500 4062 40620.00 0 000000 | 7500 0 0.00 0 000000
9500 0 0.00 0 000000 | 9500 1554 15540.00 0 000000
9700 2877 28770.00 0 000000 | 9700 1638 16380.00 0 000000
9950 2766 27660.00 0 000000 | 9950 1746 17460.00 0 000000
10000 2745 27450.00 0 000000 | 10000 1768 17680.00 0 000000
12800 1853 18530.00 0 000000 | 12800 3312 33120.00 0 000000
12950 1819 18190.00 0 000000 | 12950 0 0.00 0 000000
13700 1660 16600.00 0 000000 | 13700 0 0.00 0 000000
13800 1640 16400.00 0 000000 | 13800 3980 39800.00 0 000000
13850 1631 16310.00 0 000000 | 13850 4015 40150.00 0 000000
13900 1621 16210.00 0 000000 | 13900 4050 40500.00 0 000000
20000 869 8690.00 0 000000 | 20000 0 0.00 0 000000
21300 779 7790.00 0 000000 | 21300 0 0.00 0 000000
Dec 2016 Underlying Futures Price = 11117 Exp Date = 161116
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
12200 1880 18800.00 0 000000 | 12200 2807 28070.00 0 000000
12550 1794 17940.00 0 000000 | 12550 3023 30230.00 0 000000
13000 1692 16920.00 0 000000 | 13000 3310 33100.00 0 000000
13300 1629 16290.00 0 000000 | 13300 3507 35070.00 0 000000
15000 1326 13260.00 0 000000 | 15000 0 0.00 0 000000
16000 1184 11840.00 0 000000 | 16000 0 0.00 0 000000
20000 796 7960.00 50 080528 | 20000 0 0.00 0 000000
