Eurodollar Fri Aug 8 17:21:02 CDT 2008
0.25 dollars per premium point Contract Size is $1,000,000 Unit=10
Aug 2008 Underlying Futures Price = 972000 Exp Date = 080815
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9662 5500 1375.00 0 000000 | 9662 0 0.00 0 000000
9675 4250 1062.50 0 000000 | 9675 0 0.00 0 000000
9687 3000 750.00 0 000000 | 9687 0 0.00 0 000000
9700 1800 450.00 11 080731 | 9700 50 12.50 1200 080807
9712 600 150.00 505 080808 | 9712 100 25.00 2917 080807
9725 50 12.50 10200 080808 | 9725 800 200.00 1652 080807
9737 25 6.25 0 080801 | 9737 2025 506.25 0 000000
Sep 2008 Underlying Futures Price = 971750 Exp Date = 080915
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8950 76750 19187.50 0 000000 | 8950 0 0.00 0 000000
9050 66750 16687.50 0 000000 | 9050 0 0.00 0 000000
9100 61750 15437.50 0 000000 | 9100 0 0.00 0 000000
9150 56750 14187.50 0 000000 | 9150 0 0.00 0 000000
9200 51750 12937.50 0 000000 | 9200 0 0.00 0 000000
9225 49250 12312.50 0 000000 | 9225 0 0.00 0 000000
9250 46750 11687.50 0 000000 | 9250 0 0.00 0 000000
9275 44250 11062.50 0 000000 | 9275 0 0.00 0 000000
9312 40500 10125.00 0 000000 | 9312 0 0.00 0 000000
9325 39250 9812.50 0 000000 | 9325 0 0.00 0 000000
9337 38000 9500.00 0 000000 | 9337 0 0.00 0 000000
9362 35500 8875.00 0 000000 | 9362 0 0.00 0 000000
9387 33000 8250.00 0 000000 | 9387 0 0.00 0 000000
9400 31750 7937.50 0 000000 | 9400 0 0.00 0 000000
9412 30500 7625.00 0 000000 | 9412 0 0.00 0 000000
9425 29250 7312.50 0 000000 | 9425 0 0.00 0 000000
9437 28000 7000.00 0 000000 | 9437 0 0.00 0 000000
9450 26750 6687.50 0 000000 | 9450 0 0.00 0 000000
9462 25500 6375.00 0 000000 | 9462 0 0.00 0 000000
9475 24250 6062.50 0 070911 | 9475 0 0.00 0 000000
9487 23000 5750.00 0 000000 | 9487 0 0.00 0 000000
9500 21750 5437.50 0 080131 | 9500 0 0.00 0 000000
9525 19250 4812.50 0 080128 | 9525 0 0.00 0 000000
9537 18000 4500.00 0 000000 | 9537 0 0.00 0 000000
9550 16750 4187.50 0 080117 | 9550 0 0.00 0 000000
9562 15500 3875.00 0 070816 | 9562 0 0.00 0 000000
9575 14250 3562.50 0 080513 | 9575 0 0.00 0 000000
9587 13000 3250.00 0 070906 | 9587 0 0.00 0 000000
9600 11750 2937.50 0 080606 | 9600 0 0.00 0 000000
9612 10500 2625.00 0 080125 | 9612 0 0.00 0 000000
9625 9250 2312.50 0 080625 | 9625 25 6.25 0 080717
9637 8025 2006.25 0 080617 | 9637 50 12.50 0 080625
9650 6800 1700.00 250 080730 | 9650 75 18.75 250 080808
9662 5600 1400.00 0 080214 | 9662 100 25.00 2000 080731
9675 4375 1093.75 20 080702 | 9675 125 31.25 1000 080806
9687 3175 793.75 0 080626 | 9687 175 43.75 2315 080808
9700 2025 506.25 10851 080808 | 9700 275 68.75 1829 080808
9712 1000 250.00 12690 080805 | 9712 500 125.00 2753 080807
9725 325 81.25 17750 080808 | 9725 1075 268.75 950 080730
9737 100 25.00 23840 080808 | 9737 2100 525.00 0 080612
9750 50 12.50 16100 080808 | 9750 3300 825.00 0 080609
9762 25 6.25 450 080801 | 9762 4525 1131.25 0 080611
9775 0 0.00 0 000000 | 9775 5750 1437.50 0 080620
9787 0 0.00 0 000000 | 9787 7000 1750.00 0 080425
9800 0 0.00 0 000000 | 9800 8250 2062.50 0 080610
9812 0 0.00 0 000000 | 9812 9500 2375.00 0 000000
9825 0 0.00 0 000000 | 9825 10750 2687.50 0 000000
9837 0 0.00 0 000000 | 9837 12000 3000.00 0 000000
9850 0 0.00 0 000000 | 9850 13250 3312.50 0 000000
9862 0 0.00 0 000000 | 9862 14500 3625.00 0 000000
9875 0 0.00 0 000000 | 9875 15750 3937.50 0 000000
9900 0 0.00 0 000000 | 9900 18250 4562.50 0 000000
9912 0 0.00 0 000000 | 9912 19500 4875.00 0 000000
9925 0 0.00 0 000000 | 9925 20750 5187.50 0 000000
9937 0 0.00 0 000000 | 9937 22000 5500.00 0 000000
9962 0 0.00 0 000000 | 9962 24500 6125.00 0 000000
9975 0 0.00 0 000000 | 9975 25750 6437.50 0 000000
Oct 2008 Underlying Futures Price = 970700 Exp Date = 081010
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9600 0 0.00 0 000000 | 9600 50 12.50 0 080728
9625 0 0.00 0 000000 | 9625 150 37.50 0 080730
9637 0 0.00 0 000000 | 9637 250 62.50 0 080723
9650 0 0.00 0 000000 | 9650 350 87.50 0 080805
9662 0 0.00 0 000000 | 9662 550 137.50 0 080805
9675 3150 787.50 0 000000 | 9675 800 200.00 0 080806
9687 2250 562.50 500 080806 | 9687 1150 287.50 100 080718
9700 1450 362.50 504 080728 | 9700 1600 400.00 35 080806
9712 850 212.50 500 080728 | 9712 0 0.00 0 000000
9725 450 112.50 1101 080728 | 9725 3100 775.00 0 000000
9737 250 62.50 0 000000 | 9737 0 0.00 0 000000
9750 150 37.50 1100 080729 | 9750 0 0.00 0 000000
9762 100 25.00 0 000000 | 9762 0 0.00 0 000000
9775 50 12.50 0 000000 | 9775 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 969850 Exp Date = 081215
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8925 77350 19337.50 0 000000 | 8925 0 0.00 0 000000
8975 72350 18087.50 0 000000 | 8975 0 0.00 0 000000
9000 69850 17462.50 0 000000 | 9000 0 0.00 0 000000
9025 67350 16837.50 0 000000 | 9025 0 0.00 0 000000
9050 64850 16212.50 0 000000 | 9050 0 0.00 0 000000
9075 62350 15587.50 0 000000 | 9075 0 0.00 0 000000
9100 59850 14962.50 0 000000 | 9100 0 0.00 0 000000
9150 54850 13712.50 0 000000 | 9150 0 0.00 0 000000
9200 49850 12462.50 0 000000 | 9200 0 0.00 0 000000
9225 47350 11837.50 0 000000 | 9225 0 0.00 0 000000
9300 39850 9962.50 0 000000 | 9300 0 0.00 0 000000
9350 34850 8712.50 0 000000 | 9350 0 0.00 0 000000
9375 32350 8087.50 0 000000 | 9375 0 0.00 0 000000
9400 29850 7462.50 0 000000 | 9400 0 0.00 0 000000
9425 27350 6837.50 0 000000 | 9425 0 0.00 0 000000
9437 26100 6525.00 0 000000 | 9437 0 0.00 0 000000
9450 24850 6212.50 0 000000 | 9450 0 0.00 0 000000
9462 23600 5900.00 0 000000 | 9462 0 0.00 0 000000
9475 22350 5587.50 0 080131 | 9475 0 0.00 0 000000
9487 21100 5275.00 0 000000 | 9487 0 0.00 0 000000
9500 19850 4962.50 0 071129 | 9500 0 0.00 0 000000
9512 18600 4650.00 0 000000 | 9512 0 0.00 0 000000
9525 17350 4337.50 0 070726 | 9525 0 0.00 0 000000
9537 16100 4025.00 0 071015 | 9537 25 6.25 0 080721
9550 14850 3712.50 0 080208 | 9550 50 12.50 0 080728
9562 13625 3406.25 0 000000 | 9562 75 18.75 0 080610
9575 12400 3100.00 0 080612 | 9575 100 25.00 0 080806
9587 11175 2793.75 0 000000 | 9587 125 31.25 0 080714
9600 9975 2493.75 0 080612 | 9600 175 43.75 0 080808
9612 8800 2200.00 0 071107 | 9612 250 62.50 0 080724
9625 7650 1912.50 0 080226 | 9625 350 87.50 510 080806
9637 6525 1631.25 0 071126 | 9637 475 118.75 1755 080808
9650 5450 1362.50 0 080804 | 9650 625 156.25 3050 080808
9662 4425 1106.25 4554 071220 | 9662 850 212.50 800 080731
9675 3475 868.75 773 080723 | 9675 1150 287.50 5443 080808
9687 2600 650.00 0 080801 | 9687 1500 375.00 1601 080807
9700 1825 456.25 6561 080807 | 9700 1975 493.75 1733 080808
9712 1175 293.75 4140 080805 | 9712 2575 643.75 4100 080801
9725 700 175.00 17896 080807 | 9725 3325 831.25 0 080602
9737 475 118.75 31870 080807 | 9737 4350 1087.50 0 080721
9750 325 81.25 25705 080806 | 9750 5450 1362.50 0 080715
9762 200 50.00 1040 080808 | 9762 6550 1637.50 0 080715
9775 150 37.50 2000 080807 | 9775 7750 1937.50 0 080715
9787 100 25.00 500 080805 | 9787 8950 2237.50 0 000000
9800 75 18.75 5000 080808 | 9800 10175 2543.75 0 000000
9812 50 12.50 1750 080715 | 9812 11400 2850.00 0 000000
9825 25 6.25 0 080806 | 9825 12650 3162.50 0 000000
9837 0 0.00 0 000000 | 9837 13900 3475.00 0 000000
9850 0 0.00 0 000000 | 9850 15150 3787.50 0 000000
9862 0 0.00 0 000000 | 9862 16400 4100.00 0 000000
9887 0 0.00 0 000000 | 9887 18900 4725.00 0 000000
9900 0 0.00 0 000000 | 9900 20150 5037.50 0 000000
9912 0 0.00 0 000000 | 9912 21400 5350.00 0 000000
9962 0 0.00 0 000000 | 9962 26400 6600.00 0 000000
9975 0 0.00 0 000000 | 9975 27650 6912.50 0 000000
Mar 2009 Underlying Futures Price = 969050 Exp Date = 090316
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9425 0 0.00 0 000000 | 9425 25 6.25 0 080619
9437 0 0.00 0 000000 | 9437 50 12.50 0 000000
9450 24050 6012.50 0 000000 | 9450 75 18.75 0 080804
9462 22800 5700.00 0 000000 | 9462 100 25.00 0 071203
9475 21550 5387.50 0 071119 | 9475 125 31.25 0 080624
9487 20325 5081.25 0 000000 | 9487 150 37.50 0 080514
9500 19100 4775.00 0 080415 | 9500 175 43.75 0 080724
9512 17875 4468.75 0 000000 | 9512 200 50.00 0 080422
9525 16650 4162.50 0 071011 | 9525 225 56.25 2276 080715
9537 15425 3856.25 0 000000 | 9537 250 62.50 0 080616
9550 14250 3562.50 0 080208 | 9550 325 81.25 500 080728
9562 13050 3262.50 0 000000 | 9562 375 93.75 0 080610
9575 11875 2968.75 0 071130 | 9575 450 112.50 93 080808
9587 10750 2687.50 0 080528 | 9587 575 143.75 1000 080611
9600 9675 2418.75 0 080317 | 9600 725 181.25 3955 080808
9612 8600 2150.00 0 000000 | 9612 900 225.00 0 080723
9625 7575 1893.75 0 071128 | 9625 1100 275.00 256 080808
9637 6575 1643.75 0 000000 | 9637 1350 337.50 3800 080716
9650 5650 1412.50 0 080709 | 9650 1650 412.50 3864 080808
9662 4800 1200.00 0 000000 | 9662 2025 506.25 8050 080507
9675 4000 1000.00 5400 080804 | 9675 2475 618.75 8800 080613
9687 3275 818.75 4600 080806 | 9687 2975 743.75 6864 080804
9700 2650 662.50 3900 080801 | 9700 3600 900.00 3250 080718
9712 2050 512.50 1500 080808 | 9712 4225 1056.25 0 080722
9725 1575 393.75 11265 080808 | 9725 4975 1243.75 0 080808
9737 1250 312.50 500 080529 | 9737 5900 1475.00 0 080613
9750 950 237.50 8860 080805 | 9750 6825 1706.25 3600 080808
9762 725 181.25 2950 080807 | 9762 7850 1962.50 0 000000
9775 550 137.50 8105 080801 | 9775 8900 2225.00 0 000000
9787 400 100.00 100 080430 | 9787 10000 2500.00 0 000000
9800 300 75.00 2100 080808 | 9800 11150 2787.50 0 000000
9812 225 56.25 100 080220 | 9812 12325 3081.25 0 000000
9825 175 43.75 600 080718 | 9825 13525 3381.25 0 000000
9837 125 31.25 0 080624 | 9837 14725 3681.25 0 000000
9850 100 25.00 0 080717 | 9850 0 0.00 0 000000
9862 75 18.75 0 080317 | 9862 0 0.00 0 000000
9875 50 12.50 0 080502 | 9875 0 0.00 0 000000
9887 25 6.25 0 080328 | 9887 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 967350 Exp Date = 090615
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9375 0 0.00 0 000000 | 9375 50 12.50 0 080626
9387 0 0.00 0 000000 | 9387 75 18.75 500 080807
9400 0 0.00 0 000000 | 9400 100 25.00 0 080801
9412 0 0.00 0 000000 | 9412 125 31.25 0 000000
9425 0 0.00 0 000000 | 9425 150 37.50 0 080724
9437 0 0.00 0 000000 | 9437 175 43.75 0 000000
9450 22350 5587.50 0 000000 | 9450 200 50.00 0 080804
9462 21150 5287.50 0 000000 | 9462 250 62.50 0 080618
9475 19950 4987.50 0 070815 | 9475 300 75.00 0 080804
9487 18750 4687.50 0 000000 | 9487 375 93.75 0 080606
9500 17575 4393.75 0 080415 | 9500 450 112.50 0 080808
9512 16425 4106.25 0 000000 | 9512 525 131.25 0 080721
9525 15275 3818.75 0 070817 | 9525 625 156.25 0 080806
9537 14150 3537.50 0 000000 | 9537 750 187.50 0 080118
9550 13050 3262.50 0 000000 | 9550 875 218.75 450 080805
9562 11950 2987.50 0 000000 | 9562 1025 256.25 0 080725
9575 10900 2725.00 0 071101 | 9575 1200 300.00 483 080806
9587 9850 2462.50 0 000000 | 9587 1400 350.00 0 080729
9600 8875 2218.75 0 080613 | 9600 1650 412.50 200 080806
9612 7950 1987.50 0 000000 | 9612 1950 487.50 0 080422
9625 7050 1762.50 20 080624 | 9625 2275 568.75 0 080731
9637 6200 1550.00 0 080721 | 9637 2675 668.75 250 080807
9650 5450 1362.50 0 080724 | 9650 3150 787.50 0 080801
9662 4725 1181.25 0 080722 | 9662 3650 912.50 0 080728
9675 4075 1018.75 5550 080731 | 9675 4225 1056.25 5550 080529
9687 3450 862.50 0 080729 | 9687 4825 1206.25 0 080610
9700 2900 725.00 8500 080731 | 9700 5500 1375.00 0 080731
9712 2400 600.00 0 080730 | 9712 6225 1556.25 0 000000
9725 1975 493.75 255 080807 | 9725 7025 1756.25 0 080416
9737 1625 406.25 0 080716 | 9737 7925 1981.25 0 080610
9750 1325 331.25 3250 080807 | 9750 8850 2212.50 0 080328
9762 1075 268.75 0 080805 | 9762 9825 2456.25 0 080325
9775 850 212.50 100 080804 | 9775 10850 2712.50 0 000000
9787 650 162.50 100 080731 | 9787 11875 2968.75 0 000000
9800 500 125.00 12400 080807 | 9800 12975 3243.75 0 080613
9812 425 106.25 0 000000 | 9812 0 0.00 0 000000
9825 350 87.50 100 080715 | 9825 0 0.00 0 000000
9837 300 75.00 0 080409 | 9837 0 0.00 0 000000
9850 250 62.50 0 080728 | 9850 0 0.00 0 000000
9862 200 50.00 0 080401 | 9862 0 0.00 0 000000
9875 150 37.50 0 080625 | 9875 0 0.00 0 000000
9887 125 31.25 0 000000 | 9887 21400 5350.00 0 000000
9900 100 25.00 0 080805 | 9900 0 0.00 0 000000
9925 50 12.50 0 000000 | 9925 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 964950 Exp Date = 090914
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9050 0 0.00 0 000000 | 9050 25 6.25 0 000000
9200 0 0.00 0 000000 | 9200 50 12.50 0 000000
9300 0 0.00 0 000000 | 9300 125 31.25 0 080718
9325 0 0.00 0 000000 | 9325 150 37.50 0 080616
9350 0 0.00 0 000000 | 9350 200 50.00 0 080616
9362 0 0.00 0 000000 | 9362 225 56.25 0 080619
9375 0 0.00 0 000000 | 9375 250 62.50 0 000000
9387 0 0.00 0 000000 | 9387 275 68.75 0 080626
9400 0 0.00 0 000000 | 9400 300 75.00 0 080801
9425 22550 5637.50 0 000000 | 9425 400 100.00 0 080611
9437 0 0.00 0 000000 | 9437 475 118.75 0 080708
9450 0 0.00 0 000000 | 9450 525 131.25 0 080728
9462 0 0.00 0 000000 | 9462 625 156.25 0 000000
9475 0 0.00 0 000000 | 9475 725 181.25 0 080721
9487 0 0.00 0 000000 | 9487 850 212.50 0 080703
9500 15650 3912.50 0 000000 | 9500 975 243.75 2750 080807
9512 14575 3643.75 0 000000 | 9512 1125 281.25 0 000000
9525 13525 3381.25 0 000000 | 9525 1325 331.25 0 080805
9537 12525 3131.25 0 000000 | 9537 1550 387.50 0 080703
9550 11525 2881.25 0 000000 | 9550 1775 443.75 0 080806
9562 10550 2637.50 0 000000 | 9562 2025 506.25 0 080417
9575 9625 2406.25 0 080610 | 9575 2325 581.25 0 080611
9587 8725 2181.25 0 000000 | 9587 2650 662.50 0 080725
9600 7900 1975.00 0 080612 | 9600 3050 762.50 0 080806
9612 7075 1768.75 0 000000 | 9612 3450 862.50 500 080125
9625 6300 1575.00 0 080606 | 9625 3900 975.00 700 080807
9637 5550 1387.50 0 000000 | 9637 4375 1093.75 0 080611
9650 4900 1225.00 7050 080617 | 9650 4950 1237.50 7050 080611
9662 4300 1075.00 0 000000 | 9662 5575 1393.75 0 080402
9675 3750 937.50 4250 080710 | 9675 6250 1562.50 0 080225
9687 3275 818.75 0 000000 | 9687 7000 1750.00 0 080320
9700 2850 712.50 0 080703 | 9700 7800 1950.00 0 080418
9712 2375 593.75 4500 080529 | 9712 8550 2137.50 0 080409
9725 2075 518.75 3250 080404 | 9725 9475 2368.75 0 080303
9737 1775 443.75 0 000000 | 9737 10400 2600.00 0 000000
9750 1500 375.00 0 080805 | 9750 11350 2837.50 0 000000
9762 1250 312.50 250 080723 | 9762 12325 3081.25 0 000000
9775 1025 256.25 3000 080623 | 9775 13350 3337.50 0 000000
9787 850 212.50 0 080627 | 9787 14400 3600.00 0 000000
9800 700 175.00 3000 080723 | 9800 15500 3875.00 0 000000
9812 575 143.75 0 080708 | 9812 0 0.00 0 000000
9825 450 112.50 0 080528 | 9825 0 0.00 0 000000
9837 350 87.50 0 080703 | 9837 0 0.00 0 000000
9850 275 68.75 0 080708 | 9850 0 0.00 0 000000
9862 225 56.25 0 000000 | 9862 0 0.00 0 000000
9875 175 43.75 0 080409 | 9875 0 0.00 0 000000
9887 125 31.25 0 080807 | 9887 0 0.00 0 000000
9900 75 18.75 0 080508 | 9900 25050 6262.50 0 000000
9925 50 12.50 0 000000 | 9925 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 961900 Exp Date = 091214
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9000 0 0.00 0 000000 | 9000 25 6.25 0 000000
9025 0 0.00 0 000000 | 9025 25 6.25 0 000000
9100 0 0.00 0 000000 | 9100 25 6.25 82 080716
9150 0 0.00 0 000000 | 9150 50 12.50 0 000000
9200 0 0.00 0 000000 | 9200 75 18.75 0 000000
9225 0 0.00 0 000000 | 9225 100 25.00 0 080618
9300 0 0.00 0 000000 | 9300 200 50.00 0 080711
9325 0 0.00 0 000000 | 9325 275 68.75 0 000000
9375 0 0.00 0 000000 | 9375 475 118.75 0 080612
9400 0 0.00 0 000000 | 9400 600 150.00 0 080730
9425 0 0.00 0 000000 | 9425 775 193.75 0 080725
9450 0 0.00 0 000000 | 9450 1000 250.00 0 080724
9462 0 0.00 0 000000 | 9462 1150 287.50 0 080609
9475 0 0.00 0 000000 | 9475 1300 325.00 0 080717
9487 0 0.00 0 000000 | 9487 1500 375.00 0 080530
9500 0 0.00 0 000000 | 9500 1700 425.00 1000 080807
9512 0 0.00 0 000000 | 9512 1950 487.50 0 000000
9525 11400 2850.00 0 000000 | 9525 2225 556.25 1500 080724
9537 0 0.00 0 000000 | 9537 2525 631.25 0 000000
9550 9600 2400.00 0 000000 | 9550 2875 718.75 0 080801
9562 8750 2187.50 0 000000 | 9562 3250 812.50 0 000000
9575 7950 1987.50 0 000000 | 9575 3675 918.75 0 080801
9587 7200 1800.00 0 000000 | 9587 4125 1031.25 0 000000
9600 6475 1618.75 2000 080625 | 9600 4625 1156.25 2000 080808
9612 5800 1450.00 0 000000 | 9612 5175 1293.75 0 080411
9625 5175 1293.75 0 000000 | 9625 5750 1437.50 4650 080326
9637 4600 1150.00 0 000000 | 9637 6400 1600.00 0 000000
9650 4050 1012.50 100 080807 | 9650 7075 1768.75 0 080328
9662 3550 887.50 0 080716 | 9662 7775 1943.75 0 000000
9675 3100 775.00 0 080530 | 9675 8550 2137.50 0 000000
9687 2700 675.00 0 080501 | 9687 9375 2343.75 0 000000
9700 2325 581.25 0 080804 | 9700 10225 2556.25 0 080415
9712 2000 500.00 0 000000 | 9712 11125 2781.25 0 000000
9725 1725 431.25 1750 080613 | 9725 12075 3018.75 0 000000
9737 1425 356.25 0 000000 | 9737 13000 3250.00 0 000000
9750 1225 306.25 0 080612 | 9750 14025 3506.25 0 000000
9762 1025 256.25 0 000000 | 9762 15050 3762.50 0 000000
9775 850 212.50 0 080613 | 9775 16125 4031.25 0 000000
9787 700 175.00 0 080423 | 9787 17225 4306.25 0 000000
9800 600 150.00 500 080725 | 9800 0 0.00 0 000000
9812 525 131.25 0 080326 | 9812 0 0.00 0 000000
9825 475 118.75 0 080626 | 9825 0 0.00 0 000000
9837 400 100.00 0 000000 | 9837 0 0.00 0 000000
9850 325 81.25 0 080519 | 9850 0 0.00 0 000000
9875 175 43.75 0 080314 | 9875 0 0.00 0 000000
9887 150 37.50 0 000000 | 9887 0 0.00 0 000000
9900 125 31.25 0 080508 | 9900 0 0.00 0 000000
9950 25 6.25 0 080326 | 9950 0 0.00 0 000000
Mar 2010 Underlying Futures Price = 959450 Exp Date = 100315
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9000 0 0.00 0 000000 | 9000 25 6.25 0 080808
9200 0 0.00 0 000000 | 9200 125 31.25 0 080731
9300 0 0.00 0 000000 | 9300 325 81.25 0 080728
9375 0 0.00 0 000000 | 9375 700 175.00 0 080701
9387 0 0.00 0 000000 | 9387 825 206.25 0 000000
9400 0 0.00 0 000000 | 9400 1000 250.00 0 080610
9425 0 0.00 0 000000 | 9425 1200 300.00 0 080721
9437 0 0.00 0 000000 | 9437 1375 343.75 0 000000
9450 0 0.00 0 000000 | 9450 1550 387.50 1 080805
9475 0 0.00 0 000000 | 9475 2000 500.00 0 000000
9500 11750 2937.50 0 000000 | 9500 2575 643.75 5 080731
9512 0 0.00 0 000000 | 9512 2900 725.00 0 000000
9525 10000 2500.00 0 000000 | 9525 3250 812.50 0 000000
9537 9175 2293.75 0 000000 | 9537 3650 912.50 0 000000
9550 8400 2100.00 0 000000 | 9550 4075 1018.75 0 080731
9562 7625 1906.25 0 000000 | 9562 4525 1131.25 0 000000
9575 6925 1731.25 0 000000 | 9575 5025 1256.25 0 080623
9587 6250 1562.50 0 000000 | 9587 5575 1393.75 0 000000
9600 5625 1406.25 2400 080807 | 9600 6150 1537.50 2200 080602
9612 5050 1262.50 0 000000 | 9612 6800 1700.00 0 080505
9625 4500 1125.00 0 080616 | 9625 7450 1862.50 0 000000
9637 4000 1000.00 0 000000 | 9637 8175 2043.75 0 000000
9650 3525 881.25 0 080616 | 9650 8900 2225.00 0 000000
9662 3100 775.00 0 000000 | 9662 9700 2425.00 0 000000
9675 2725 681.25 0 080721 | 9675 10525 2631.25 0 000000
9687 2375 593.75 0 000000 | 9687 11400 2850.00 0 000000
9700 2075 518.75 5750 080722 | 9700 12325 3081.25 0 000000
9712 1800 450.00 0 000000 | 9712 13275 3318.75 0 000000
9725 1550 387.50 0 000000 | 9725 14250 3562.50 0 000000
9737 1325 331.25 0 000000 | 9737 15250 3812.50 0 000000
9750 1125 281.25 11500 080617 | 9750 0 0.00 0 000000
9775 800 200.00 5750 080701 | 9775 0 0.00 0 000000
9787 675 168.75 0 000000 | 9787 0 0.00 0 000000
9800 550 137.50 0 080605 | 9800 0 0.00 0 000000
9825 400 100.00 0 080611 | 9825 0 0.00 0 000000
9850 275 68.75 1000 080807 | 9850 0 0.00 0 000000
9875 175 43.75 0 080411 | 9875 0 0.00 0 000000
9900 100 25.00 0 080617 | 9900 0 0.00 0 000000
Jun 2010 Underlying Futures Price = 957300 Exp Date = 100614
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9200 0 0.00 0 000000 | 9200 275 68.75 0 000000
9300 0 0.00 0 000000 | 9300 600 150.00 0 080725
9350 0 0.00 0 000000 | 9350 900 225.00 0 000000
9375 0 0.00 0 000000 | 9375 1125 281.25 0 000000
9400 0 0.00 0 000000 | 9400 1400 350.00 16 080710
9425 0 0.00 0 000000 | 9425 1750 437.50 0 000000
9437 0 0.00 0 000000 | 9437 1975 493.75 0 000000
9450 0 0.00 0 000000 | 9450 2200 550.00 0 080718
9475 0 0.00 0 000000 | 9475 2775 693.75 0 000000
9500 10500 2625.00 0 000000 | 9500 3450 862.50 1102 080730
9512 9700 2425.00 0 000000 | 9512 3850 962.50 0 000000
9525 8900 2225.00 0 000000 | 9525 4275 1068.75 2 080717
9537 8175 2043.75 0 000000 | 9537 4750 1187.50 0 000000
9550 7475 1868.75 0 000000 | 9550 5250 1312.50 0 080805
9562 6800 1700.00 0 000000 | 9562 5775 1443.75 0 000000
9575 6150 1537.50 0 000000 | 9575 6350 1587.50 0 000000
9587 5575 1393.75 0 000000 | 9587 6975 1743.75 0 000000
9600 5025 1256.25 0 080627 | 9600 7625 1906.25 0 000000
9612 4500 1125.00 0 000000 | 9612 0 0.00 0 000000
9625 4025 1006.25 0 080806 | 9625 0 0.00 0 000000
9637 3600 900.00 0 000000 | 9637 0 0.00 0 000000
9650 3200 800.00 0 080724 | 9650 10650 2662.50 0 000000
9662 2825 706.25 0 000000 | 9662 0 0.00 0 000000
9675 2500 625.00 0 080627 | 9675 0 0.00 0 000000
9700 1900 475.00 0 080806 | 9700 0 0.00 0 000000
9725 1475 368.75 0 080709 | 9725 0 0.00 0 000000
9750 1100 275.00 0 080717 | 9750 0 0.00 0 000000
9775 775 193.75 0 080627 | 9775 0 0.00 0 000000
9800 500 125.00 0 080710 | 9800 0 0.00 0 000000
