Heating_Oil Fri Aug 8 17:21:02 CDT 2008
4.20 dollars per premium point Contract Size is 42,000_gallons Unit=10
Sep 2008 Underlying Futures Price = 31280 Exp Date = 080826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
14500 0 0.00 0 000000 | 14500 1 4.20 0 000000
19800 11480 48216.00 5 080214 | 19800 0 0.00 0 000000
20300 0 0.00 0 000000 | 20300 1 4.20 1 080408
20800 10480 44016.00 7 080214 | 20800 0 0.00 0 000000
21000 0 0.00 0 000000 | 21000 1 4.20 0 000000
21500 9780 41076.00 20 070926 | 21500 0 0.00 0 000000
22000 0 0.00 0 000000 | 22000 1 4.20 0 080204
22200 0 0.00 0 000000 | 22200 1 4.20 0 000000
22400 0 0.00 0 000000 | 22400 1 4.20 0 000000
22500 0 0.00 0 000000 | 22500 1 4.20 8 071112
22600 0 0.00 0 000000 | 22600 1 4.20 0 000000
22800 0 0.00 0 000000 | 22800 1 4.20 0 000000
23000 0 0.00 0 000000 | 23000 1 4.20 0 000000
23200 0 0.00 0 000000 | 23200 1 4.20 0 000000
23300 7980 33516.00 5 080214 | 23300 0 0.00 0 000000
23500 7780 32676.00 0 000000 | 23500 1 4.20 0 000000
23600 7680 32256.00 0 080125 | 23600 0 0.00 0 000000
23700 7580 31836.00 0 080124 | 23700 0 0.00 0 000000
23800 7480 31416.00 0 000000 | 23800 2 8.40 0 000000
23900 7380 30996.00 0 080206 | 23900 2 8.40 1 080414
24000 7280 30576.00 0 000000 | 24000 2 8.40 0 000000
24300 6981 29320.20 7 080214 | 24300 4 16.80 0 000000
24400 6881 28900.20 1 080118 | 24400 4 16.80 1 080125
24500 6781 28480.20 5 080214 | 24500 5 21.00 2 080303
24600 6682 28064.40 0 000000 | 24600 5 21.00 0 000000
24700 6582 27644.40 0 000000 | 24700 6 25.20 0 000000
25000 6285 26397.00 0 080808 | 25000 9 37.80 2 080808
25200 6087 25565.40 0 000000 | 25200 0 0.00 0 000000
25300 5989 25153.80 1 080117 | 25300 0 0.00 0 000000
25400 5890 24738.00 1 071228 | 25400 0 0.00 0 000000
25500 5792 24326.40 0 080205 | 25500 17 71.40 0 000000
25600 5694 23914.80 1 071227 | 25600 0 0.00 0 000000
26000 5304 22276.80 16 080807 | 26000 29 121.80 1 080314
26200 0 0.00 0 000000 | 26200 36 151.20 0 080522
26400 0 0.00 0 000000 | 26400 44 184.80 0 000000
26500 0 0.00 0 000000 | 26500 48 201.60 2 080522
26700 0 0.00 0 000000 | 26700 58 243.60 0 000000
27000 4353 18282.60 0 080808 | 27000 77 323.40 4 080609
27100 0 0.00 0 000000 | 27100 84 352.80 1 080319
27200 4168 17505.60 0 000000 | 27200 92 386.40 150 080807
27500 3895 16359.00 20 080801 | 27500 119 499.80 3 080730
27600 3805 15981.00 0 000000 | 27600 129 541.80 0 000000
27700 3716 15607.20 1 080229 | 27700 140 588.00 1 080317
27900 3540 14868.00 0 000000 | 27900 0 0.00 0 000000
28000 3453 14502.60 1 080430 | 28000 177 743.40 100 080718
28100 0 0.00 0 000000 | 28100 191 802.20 3 080410
28200 3282 13784.40 0 000000 | 28200 206 865.20 0 000000
28500 3032 12734.40 2 080319 | 28500 0 0.00 0 000000
28800 0 0.00 0 000000 | 28800 314 1318.80 5 080605
29000 2635 11067.00 0 000000 | 29000 358 1503.60 2 080807
29300 0 0.00 0 000000 | 29300 432 1814.40 15 080421
29500 0 0.00 0 000000 | 29500 487 2045.40 0 000000
29700 0 0.00 0 000000 | 29700 547 2297.40 0 000000
30000 1924 8080.80 0 080808 | 30000 646 2713.20 4 080516
30400 1675 7035.00 0 000000 | 30400 0 0.00 0 000000
30500 0 0.00 0 000000 | 30500 837 3515.40 0 000000
30600 1558 6543.60 1 080506 | 30600 0 0.00 0 000000
30900 0 0.00 0 000000 | 30900 1013 4254.60 0 000000
31000 1341 5632.20 0 000000 | 31000 1061 4456.20 3 080808
31100 1290 5418.00 0 000000 | 31100 1110 4662.00 1 080606
31200 1240 5208.00 1 080407 | 31200 0 0.00 0 000000
31400 1145 4809.00 0 000000 | 31400 1265 5313.00 0 000000
31500 1100 4620.00 2 080808 | 31500 1320 5544.00 4 080806
31900 933 3918.60 0 000000 | 31900 1553 6522.60 0 000000
32000 895 3759.00 400 080808 | 32000 1614 6778.80 3 080807
32100 857 3599.40 0 000000 | 32100 0 0.00 0 000000
32300 786 3301.20 5 080807 | 32300 0 0.00 0 000000
32400 753 3162.60 0 000000 | 32400 1871 7858.20 0 000000
32500 720 3024.00 5 080807 | 32500 1938 8139.60 7 080807
32600 688 2889.60 10 080430 | 32600 2007 8429.40 0 000000
32800 629 2641.80 0 000000 | 32800 2147 9017.40 0 000000
32900 600 2520.00 0 000000 | 32900 0 0.00 0 000000
33000 573 2406.60 9 080807 | 33000 2291 9622.20 3 080724
33300 497 2087.40 0 000000 | 33300 2515 10563.00 0 000000
33400 474 1990.80 0 000000 | 33400 0 0.00 0 000000
33500 452 1898.40 0 000000 | 33500 2669 11209.80 100 080807
33600 430 1806.00 0 000000 | 33600 0 0.00 0 000000
33800 390 1638.00 0 000000 | 33800 0 0.00 0 000000
33900 371 1558.20 0 000000 | 33900 2988 12549.60 1 080804
34000 352 1478.40 103 080728 | 34000 3069 12889.80 238 080716
34100 335 1407.00 0 000000 | 34100 0 0.00 0 000000
34200 0 0.00 0 000000 | 34200 3235 13587.00 0 000000
34300 302 1268.40 0 000000 | 34300 3319 13939.80 46 080801
34400 287 1205.40 0 000000 | 34400 3403 14292.60 102 080801
34500 272 1142.40 50 080506 | 34500 3489 14653.80 5 080729
34600 0 0.00 0 000000 | 34600 3575 15015.00 0 000000
34700 245 1029.00 0 000000 | 34700 3661 15376.20 0 000000
34800 232 974.40 0 000000 | 34800 3748 15741.60 6 080530
34900 0 0.00 0 000000 | 34900 3836 16111.20 0 000000
35000 209 877.80 28 080807 | 35000 3925 16485.00 5 080808
35100 198 831.60 24 080731 | 35100 4013 16854.60 0 000000
35200 187 785.40 0 000000 | 35200 4103 17232.60 0 000000
35400 168 705.60 0 000000 | 35400 0 0.00 0 000000
35500 159 667.80 0 000000 | 35500 4374 18370.80 0 000000
35600 150 630.00 0 000000 | 35600 4465 18753.00 260 080707
35700 142 596.40 0 000000 | 35700 4557 19139.40 0 000000
35800 134 562.80 5 080728 | 35800 4649 19525.80 0 000000
35900 126 529.20 45 080725 | 35900 0 0.00 0 000000
36000 119 499.80 50 080807 | 36000 4834 20302.80 5 080731
36200 106 445.20 45 080807 | 36200 5021 21088.20 0 000000
36300 100 420.00 20 080724 | 36300 0 0.00 0 000000
36400 95 399.00 150 080521 | 36400 5209 21877.80 1 080723
36500 89 373.80 350 080729 | 36500 5304 22276.80 25 080805
36600 84 352.80 0 000000 | 36600 5399 22675.80 0 000000
36800 75 315.00 40 080723 | 36800 0 0.00 0 000000
37000 66 277.20 250 080808 | 37000 5781 24280.20 4 080715
37100 62 260.40 5 080722 | 37100 0 0.00 0 000000
37200 59 247.80 1 080610 | 37200 5973 25086.60 0 080619
37300 55 231.00 0 000000 | 37300 0 0.00 0 000000
37400 52 218.40 5 080808 | 37400 6166 25897.20 0 000000
37500 49 205.80 150 080729 | 37500 6263 26304.60 56 080623
37700 43 180.60 0 000000 | 37700 6457 27119.40 0 000000
37800 41 172.20 0 000000 | 37800 6555 27531.00 0 000000
37900 38 159.60 10 080722 | 37900 0 0.00 0 000000
38000 36 151.20 1 080808 | 38000 6750 28350.00 1 080721
38100 34 142.80 520 080718 | 38100 6848 28761.60 0 000000
38200 32 134.40 0 000000 | 38200 0 0.00 0 000000
38300 30 126.00 250 080623 | 38300 7044 29584.80 0 000000
38400 28 117.60 0 000000 | 38400 7142 29996.40 0 000000
38500 26 109.20 30 080808 | 38500 7240 30408.00 0 000000
38600 24 100.80 0 000000 | 38600 7338 30819.60 0 000000
38700 23 96.60 5 080618 | 38700 0 0.00 0 000000
38800 21 88.20 1 080711 | 38800 7535 31647.00 0 000000
38900 20 84.00 0 000000 | 38900 7634 32062.80 0 000000
39000 19 79.80 20 080702 | 39000 7733 32478.60 1 080806
39100 18 75.60 0 000000 | 39100 0 0.00 0 000000
39200 17 71.40 0 000000 | 39200 7931 33310.20 0 000000
39300 16 67.20 25 080701 | 39300 8030 33726.00 0 000000
39400 15 63.00 1 080702 | 39400 8129 34141.80 2 080702
39500 14 58.80 2 080721 | 39500 8228 34557.60 1 080710
39600 13 54.60 0 000000 | 39600 8327 34973.40 0 000000
39700 12 50.40 5 080610 | 39700 8426 35389.20 0 000000
39800 11 46.20 0 000000 | 39800 8526 35809.20 0 000000
39900 10 42.00 1 080702 | 39900 8625 36225.00 0 000000
40000 10 42.00 5 080731 | 40000 8724 36640.80 25 080716
40100 9 37.80 0 000000 | 40100 0 0.00 0 000000
40200 9 37.80 0 000000 | 40200 0 0.00 0 000000
40300 8 33.60 1 080731 | 40300 9023 37896.60 0 000000
40400 7 29.40 10 080711 | 40400 0 0.00 0 000000
40500 7 29.40 1 080612 | 40500 9222 38732.40 0 000000
40600 7 29.40 1 080702 | 40600 0 0.00 0 000000
40700 6 25.20 0 000000 | 40700 9422 39572.40 0 000000
40800 6 25.20 0 000000 | 40800 0 0.00 0 000000
40900 5 21.00 12 080729 | 40900 9621 40408.20 0 000000
41000 5 21.00 1 080731 | 41000 0 0.00 0 000000
41100 5 21.00 150 080609 | 41100 0 0.00 0 000000
41200 0 0.00 0 000000 | 41200 9921 41668.20 0 000000
41300 4 16.80 0 000000 | 41300 0 0.00 0 000000
41400 4 16.80 0 000000 | 41400 0 0.00 0 000000
41500 4 16.80 2 080728 | 41500 10220 42924.00 100 080730
41900 3 12.60 0 000000 | 41900 0 0.00 0 000000
42000 2 8.40 100 080725 | 42000 0 0.00 0 000000
42100 2 8.40 0 000000 | 42100 0 0.00 0 000000
42300 2 8.40 0 000000 | 42300 0 0.00 0 000000
42400 2 8.40 0 000000 | 42400 0 0.00 0 000000
42500 2 8.40 2 080729 | 42500 0 0.00 0 000000
42600 2 8.40 0 000000 | 42600 0 0.00 0 000000
42700 2 8.40 0 000000 | 42700 0 0.00 0 000000
42900 1 4.20 0 000000 | 42900 0 0.00 0 000000
43000 1 4.20 240 080807 | 43000 0 0.00 0 000000
43100 1 4.20 0 000000 | 43100 0 0.00 0 000000
43300 1 4.20 0 000000 | 43300 12020 50484.00 0 000000
43400 1 4.20 0 000000 | 43400 0 0.00 0 000000
43500 1 4.20 0 000000 | 43500 0 0.00 0 000000
43600 1 4.20 0 000000 | 43600 0 0.00 0 000000
44000 1 4.20 0 000000 | 44000 0 0.00 0 000000
44100 1 4.20 1 080623 | 44100 0 0.00 0 000000
44300 1 4.20 0 000000 | 44300 0 0.00 0 000000
44400 1 4.20 1 080611 | 44400 0 0.00 0 000000
44500 1 4.20 0 000000 | 44500 0 0.00 0 000000
44700 1 4.20 0 000000 | 44700 0 0.00 0 000000
45000 1 4.20 75 080731 | 45000 0 0.00 0 000000
45500 1 4.20 0 000000 | 45500 0 0.00 0 000000
45700 1 4.20 0 000000 | 45700 0 0.00 0 000000
46500 1 4.20 0 000000 | 46500 0 0.00 0 000000
47000 1 4.20 0 000000 | 47000 0 0.00 0 000000
47500 1 4.20 1 080702 | 47500 0 0.00 0 000000
47700 1 4.20 1 080804 | 47700 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 31600 Exp Date = 080925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
14500 0 0.00 0 000000 | 14500 1 4.20 0 000000
19600 12000 50400.00 0 000000 | 19600 1 4.20 0 000000
20800 10800 45360.00 5 080214 | 20800 0 0.00 0 000000
21800 0 0.00 0 000000 | 21800 13 54.60 0 000000
22000 0 0.00 0 000000 | 22000 15 63.00 0 000000
22200 0 0.00 0 000000 | 22200 18 75.60 0 000000
22400 0 0.00 0 000000 | 22400 21 88.20 0 000000
22500 0 0.00 0 000000 | 22500 23 96.60 0 000000
22700 0 0.00 0 000000 | 22700 27 113.40 0 080204
23000 0 0.00 0 000000 | 23000 34 142.80 2 080206
23500 0 0.00 0 000000 | 23500 50 210.00 0 000000
23800 7844 32944.80 0 080125 | 23800 0 0.00 0 000000
23900 7748 32541.60 0 080124 | 23900 0 0.00 0 000000
24000 7653 32142.60 0 000000 | 24000 70 294.00 0 000000
24100 7558 31743.60 0 080206 | 24100 75 315.00 1 080110
24200 7463 31344.60 1 080123 | 24200 81 340.20 1 080303
24300 7369 30949.80 5 080214 | 24300 86 361.20 0 000000
24500 7180 30156.00 5 080214 | 24500 98 411.60 0 000000
24600 7087 29765.40 0 000000 | 24600 104 436.80 0 000000
24700 6994 29374.80 0 000000 | 24700 111 466.20 1 080116
24800 6901 28984.20 100 080122 | 24800 118 495.60 1 080428
24900 0 0.00 0 000000 | 24900 125 525.00 0 080130
25000 6716 28207.20 0 000000 | 25000 133 558.60 1 080129
25200 6533 27438.60 0 000000 | 25200 0 0.00 0 000000
25500 6261 26296.20 0 080117 | 25500 178 747.60 0 000000
25600 0 0.00 0 000000 | 25600 188 789.60 3 080313
25700 0 0.00 0 000000 | 25700 198 831.60 1 080305
25800 5994 25174.80 4 071227 | 25800 0 0.00 0 000000
25900 0 0.00 0 000000 | 25900 221 928.20 1 080215
26000 5817 24431.40 2 080509 | 26000 233 978.60 1 080807
26200 0 0.00 0 000000 | 26200 259 1087.80 0 000000
26400 0 0.00 0 000000 | 26400 286 1201.20 0 000000
26500 0 0.00 0 000000 | 26500 301 1264.20 0 000000
27000 4969 20869.80 0 000000 | 27000 0 0.00 0 000000
27300 4726 19849.20 0 000000 | 27300 439 1843.80 0 000000
27500 4567 19181.40 4 071121 | 27500 480 2016.00 1 080730
28200 4033 16938.60 0 000000 | 28200 644 2704.80 0 000000
28300 0 0.00 0 000000 | 28300 670 2814.00 4 080410
28500 3815 16023.00 0 000000 | 28500 0 0.00 0 000000
28600 3744 15724.80 6 080311 | 28600 0 0.00 0 000000
28800 0 0.00 0 000000 | 28800 812 3410.40 0 000000
29000 3467 14561.40 3 080509 | 29000 875 3675.00 26 080416
29200 3333 13998.60 0 000000 | 29200 0 0.00 0 000000
29300 0 0.00 0 000000 | 29300 974 4090.80 0 000000
29500 0 0.00 0 000000 | 29500 1044 4384.80 0 000000
30000 2829 11881.80 0 000000 | 30000 1234 5182.80 26 080703
30400 2597 10907.40 0 000000 | 30400 0 0.00 0 000000
30900 0 0.00 0 000000 | 30900 1627 6833.40 0 000000
31000 0 0.00 0 000000 | 31000 1674 7030.80 0 000000
31400 2073 8706.60 2 080407 | 31400 0 0.00 0 000000
31500 2025 8505.00 1 080512 | 31500 1925 8085.00 0 000000
31700 1934 8122.80 0 000000 | 31700 2033 8538.60 0 000000
31800 1891 7942.20 1 080311 | 31800 2090 8778.00 1 080424
32000 1806 7585.20 230 080804 | 32000 2205 9261.00 2 080808
32100 1766 7417.20 0 000000 | 32100 0 0.00 0 000000
32200 0 0.00 0 000000 | 32200 2324 9760.80 0 000000
32300 1686 7081.20 0 000000 | 32300 0 0.00 0 000000
32500 1610 6762.00 1 080606 | 32500 2507 10529.40 1 080806
32600 1573 6606.60 0 000000 | 32600 2569 10789.80 0 000000
32700 1536 6451.20 0 000000 | 32700 2633 11058.60 0 000000
32800 0 0.00 0 000000 | 32800 2697 11327.40 1 080807
32900 1466 6157.20 0 000000 | 32900 2762 11600.40 1 080808
33000 1431 6010.20 31 080807 | 33000 2827 11873.40 5 080805
33100 0 0.00 0 000000 | 33100 2893 12150.60 300 080707
33200 1365 5733.00 0 000000 | 33200 0 0.00 0 000000
33300 1333 5598.60 5 080415 | 33300 0 0.00 0 000000
33500 1270 5334.00 0 000000 | 33500 3164 13288.80 9 080717
33700 1210 5082.00 0 000000 | 33700 0 0.00 0 000000
33800 1181 4960.20 1 080602 | 33800 0 0.00 0 000000
34000 1125 4725.00 30 080806 | 34000 3518 14775.60 0 000000
34100 1098 4611.60 0 000000 | 34100 3590 15078.00 1 080723
34300 1046 4393.20 0 080513 | 34300 0 0.00 0 000000
34400 1020 4284.00 0 000000 | 34400 0 0.00 0 000000
34500 0 0.00 0 000000 | 34500 3886 16321.20 250 080716
34600 971 4078.20 0 000000 | 34600 3962 16640.40 0 000000
34700 947 3977.40 2 080506 | 34700 0 0.00 0 000000
34800 0 0.00 0 000000 | 34800 4114 17278.80 0 000000
35000 879 3691.80 1 080807 | 35000 4269 17929.80 125 080731
35100 0 0.00 0 000000 | 35100 4347 18257.40 3 080804
35200 836 3511.20 1 080730 | 35200 4425 18585.00 0 000000
35300 815 3423.00 0 080508 | 35300 0 0.00 0 000000
35400 795 3339.00 1 080801 | 35400 4584 19252.80 0 000000
35500 0 0.00 0 000000 | 35500 4664 19588.80 0 000000
36000 683 2868.60 129 080804 | 36000 5070 21294.00 5 080627
36100 666 2797.20 0 000000 | 36100 5153 21642.60 0 000000
36200 649 2725.80 0 000000 | 36200 5236 21991.20 250 080618
36300 633 2658.60 0 000000 | 36300 5319 22339.80 0 000000
36400 617 2591.40 0 080508 | 36400 0 0.00 0 000000
36500 601 2524.20 2 080605 | 36500 5487 23045.40 1 080721
36600 0 0.00 0 000000 | 36600 5571 23398.20 0 000000
36700 571 2398.20 0 000000 | 36700 5656 23755.20 0 000000
37000 529 2221.80 50 080425 | 37000 5913 24834.60 0 000000
37100 516 2167.20 2 080521 | 37100 0 0.00 0 000000
37200 503 2112.60 0 000000 | 37200 6086 25561.20 9 080616
37300 490 2058.00 1 080529 | 37300 6173 25926.60 0 000000
37400 0 0.00 0 000000 | 37400 6260 26292.00 0 000000
37500 465 1953.00 0 000000 | 37500 6348 26661.60 1 080619
37700 442 1856.40 0 000000 | 37700 6524 27400.80 0 000000
37800 430 1806.00 0 000000 | 37800 0 0.00 0 000000
38000 409 1717.80 1 080522 | 38000 6790 28518.00 1025 080711
38100 398 1671.60 0 000000 | 38100 6880 28896.00 0 000000
38200 388 1629.60 12 080610 | 38200 6969 29269.80 0 000000
38400 368 1545.60 0 000000 | 38400 7149 30025.80 0 000000
38500 359 1507.80 153 080807 | 38500 7240 30408.00 0 000000
38900 324 1360.80 10 080708 | 38900 0 0.00 0 000000
39000 315 1323.00 1 080604 | 39000 7695 32319.00 0 000000
39100 307 1289.40 0 000000 | 39100 0 0.00 0 000000
39200 299 1255.80 100 080528 | 39200 0 0.00 0 000000
39300 292 1226.40 1 080708 | 39300 7970 33474.00 1 080717
39400 284 1192.80 50 080606 | 39400 0 0.00 0 000000
39500 277 1163.40 5 080604 | 39500 8155 34251.00 1 080710
39700 263 1104.60 0 000000 | 39700 8341 35032.20 0 000000
39800 256 1075.20 75 080610 | 39800 0 0.00 0 000000
39900 249 1045.80 0 080612 | 39900 0 0.00 0 000000
40000 243 1020.60 25 080801 | 40000 8621 36208.20 0 000000
40100 237 995.40 0 000000 | 40100 8714 36598.80 0 080613
40200 231 970.20 1 080708 | 40200 8808 36993.60 0 000000
40300 225 945.00 0 000000 | 40300 0 0.00 0 000000
40400 219 919.80 0 000000 | 40400 8996 37783.20 0 000000
40500 213 894.60 1 080710 | 40500 0 0.00 0 000000
40600 208 873.60 0 000000 | 40600 0 0.00 0 000000
40700 203 852.60 0 000000 | 40700 0 0.00 0 000000
41000 188 789.60 2 080519 | 41000 0 0.00 0 000000
41100 183 768.60 0 000000 | 41100 0 0.00 0 000000
41500 165 693.00 0 000000 | 41500 0 0.00 0 000000
41900 149 625.80 0 000000 | 41900 0 0.00 0 000000
42000 145 609.00 0 000000 | 42000 0 0.00 0 000000
42100 141 592.20 4 080707 | 42100 0 0.00 0 000000
42300 134 562.80 1 080617 | 42300 0 0.00 0 000000
42500 127 533.40 2 080729 | 42500 0 0.00 0 000000
42600 124 520.80 1 080617 | 42600 0 0.00 0 000000
42800 118 495.60 0 000000 | 42800 0 0.00 0 000000
43000 112 470.40 10 080808 | 43000 0 0.00 0 000000
43200 107 449.40 0 000000 | 43200 0 0.00 0 000000
43300 104 436.80 0 000000 | 43300 0 0.00 0 000000
43500 99 415.80 0 000000 | 43500 0 0.00 0 000000
43600 96 403.20 0 000000 | 43600 0 0.00 0 000000
43800 92 386.40 0 000000 | 43800 0 0.00 0 000000
44000 87 365.40 50 080715 | 44000 0 0.00 0 000000
44500 77 323.40 1 080722 | 44500 0 0.00 0 000000
44600 75 315.00 0 000000 | 44600 0 0.00 0 000000
44800 71 298.20 0 000000 | 44800 0 0.00 0 000000
45000 68 285.60 300 080714 | 45000 0 0.00 0 000000
45500 60 252.00 0 000000 | 45500 0 0.00 0 000000
45700 57 239.40 0 000000 | 45700 0 0.00 0 000000
46000 53 222.60 1 080617 | 46000 0 0.00 0 000000
46200 50 210.00 0 000000 | 46200 0 0.00 0 000000
46500 47 197.40 0 080521 | 46500 0 0.00 0 000000
46700 45 189.00 0 000000 | 46700 0 0.00 0 000000
46800 44 184.80 0 000000 | 46800 0 0.00 0 000000
47000 42 176.40 0 000000 | 47000 0 0.00 0 000000
47100 41 172.20 0 000000 | 47100 0 0.00 0 000000
47200 40 168.00 0 000000 | 47200 0 0.00 0 000000
47400 38 159.60 0 000000 | 47400 0 0.00 0 000000
47800 34 142.80 0 000000 | 47800 0 0.00 0 000000
47900 34 142.80 0 000000 | 47900 0 0.00 0 000000
48100 32 134.40 0 000000 | 48100 0 0.00 0 000000
48500 29 121.80 1 080707 | 48500 0 0.00 0 000000
49000 26 109.20 50 080807 | 49000 0 0.00 0 000000
49500 23 96.60 0 000000 | 49500 0 0.00 0 000000
50000 21 88.20 1 080808 | 50000 0 0.00 0 000000
50200 20 84.00 0 000000 | 50200 0 0.00 0 000000
50400 19 79.80 2 080714 | 50400 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 31985 Exp Date = 081028
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
14500 0 0.00 0 000000 | 14500 1 4.20 0 000000
19800 12185 51177.00 0 000000 | 19800 21 88.20 0 000000
20000 0 0.00 0 000000 | 20000 24 100.80 53 080610
21300 10709 44977.80 0 000000 | 21300 56 235.20 0 000000
21500 10515 44163.00 0 000000 | 21500 63 264.60 0 000000
21800 0 0.00 0 000000 | 21800 75 315.00 0 000000
22000 0 0.00 0 000000 | 22000 84 352.80 0 000000
22100 0 0.00 0 000000 | 22100 89 373.80 0 000000
22400 0 0.00 0 000000 | 22400 105 441.00 0 000000
22900 0 0.00 0 000000 | 22900 137 575.40 0 080204
23000 9093 38190.60 0 071009 | 23000 144 604.80 0 000000
23800 0 0.00 0 000000 | 23800 211 886.20 0 000000
23900 0 0.00 0 000000 | 23900 221 928.20 1 080303
24000 8181 34360.20 0 080125 | 24000 231 970.20 1 071213
24100 8092 33986.40 0 080124 | 24100 242 1016.40 0 000000
24300 7915 33243.00 0 080206 | 24300 0 0.00 0 000000
24500 7739 32503.80 0 080123 | 24500 0 0.00 0 000000
24600 7652 32138.40 1 080320 | 24600 300 1260.00 0 000000
24700 0 0.00 0 000000 | 24700 313 1314.60 1 080111
25000 7307 30689.40 0 000000 | 25000 354 1486.80 1 080129
25200 7137 29975.40 0 000000 | 25200 383 1608.60 1 080411
25300 0 0.00 0 000000 | 25300 399 1675.80 0 080212
25500 6885 28917.00 0 000000 | 25500 431 1810.20 2 080324
25900 0 0.00 0 000000 | 25900 501 2104.20 1 080808
26000 6476 27199.20 4 071115 | 26000 520 2184.00 0 000000
26300 0 0.00 0 000000 | 26300 579 2431.80 0 000000
26400 0 0.00 0 000000 | 26400 599 2515.80 0 000000
26500 0 0.00 0 000000 | 26500 621 2608.20 0 000000
26700 5923 24876.60 0 080211 | 26700 664 2788.80 0 000000
26800 0 0.00 0 000000 | 26800 687 2885.40 1 080403
27000 5695 23919.00 0 000000 | 27000 734 3082.80 2 080806
27300 5471 22978.20 0 000000 | 27300 809 3397.80 0 000000
27500 5324 22360.80 6 071121 | 27500 862 3620.40 1 080226
27700 0 0.00 0 000000 | 27700 917 3851.40 2 080808
28000 0 0.00 0 000000 | 28000 1004 4216.80 1 080807
28400 0 0.00 0 000000 | 28400 1128 4737.60 60 080410
28500 0 0.00 0 000000 | 28500 1160 4872.00 0 000000
28800 0 0.00 0 000000 | 28800 1261 5296.20 0 000000
29000 4301 18064.20 0 000000 | 29000 1331 5590.20 0 080730
29200 4175 17535.00 1 080604 | 29200 0 0.00 0 000000
29300 0 0.00 0 000000 | 29300 1442 6056.40 1 080807
29500 0 0.00 0 000000 | 29500 1518 6375.60 0 000000
29800 0 0.00 0 000000 | 29800 1637 6875.40 0 000000
30000 3695 15519.00 2 080307 | 30000 1720 7224.00 1 080807
30200 3581 15040.20 1 080506 | 30200 0 0.00 0 000000
30300 0 0.00 0 000000 | 30300 1848 7761.60 1 080501
30700 0 0.00 0 000000 | 30700 2028 8517.60 1 080508
31000 3149 13225.80 1 080612 | 31000 2170 9114.00 0 000000
31500 2900 12180.00 2 080407 | 31500 2417 10151.40 0 000000
32000 2665 11193.00 0 000000 | 32000 2680 11256.00 20 080728
32200 2579 10831.80 0 080808 | 32200 0 0.00 0 000000
32300 2537 10655.40 0 000000 | 32300 2850 11970.00 0 000000
32400 0 0.00 0 000000 | 32400 2908 12213.60 0 000000
32500 2454 10306.80 0 000000 | 32500 2966 12457.20 0 000000
32600 2414 10138.80 3 080512 | 32600 0 0.00 0 000000
32700 0 0.00 0 000000 | 32700 3085 12957.00 13 080715
32900 0 0.00 0 000000 | 32900 3206 13465.20 1 080730
33000 2257 9479.40 1 080516 | 33000 0 0.00 0 000000
33100 0 0.00 0 000000 | 33100 3329 13981.80 0 000000
33300 0 0.00 0 000000 | 33300 3454 14506.80 1 080808
33400 2110 8862.00 2 080415 | 33400 0 0.00 0 000000
33500 0 0.00 0 000000 | 33500 3581 15040.20 0 000000
33900 0 0.00 0 000000 | 33900 3842 16136.40 1 080805
34000 1904 7996.80 0 000000 | 34000 3908 16413.60 4 080723
34100 0 0.00 0 000000 | 34100 3975 16695.00 0 000000
34300 0 0.00 0 000000 | 34300 4111 17266.20 10 080715
34500 1746 7333.20 250 080429 | 34500 4248 17841.60 0 000000
34600 0 0.00 0 000000 | 34600 4317 18131.40 0 000000
34800 1657 6959.40 2 080506 | 34800 0 0.00 0 000000
34900 0 0.00 0 000000 | 34900 4528 19017.60 0 000000
35000 1600 6720.00 4 080808 | 35000 4600 19320.00 5 080723
35400 0 0.00 0 000000 | 35400 4889 20533.80 5 080731
35500 1465 6153.00 20 080730 | 35500 4962 20840.40 1 080623
35700 0 0.00 0 000000 | 35700 5110 21462.00 0 000000
35800 0 0.00 0 000000 | 35800 5185 21777.00 0 000000
35900 0 0.00 0 000000 | 35900 5260 22092.00 0 000000
36000 1341 5632.20 16 080715 | 36000 5335 22407.00 50 080604
36100 0 0.00 0 000000 | 36100 5411 22726.20 1 080725
36200 0 0.00 0 000000 | 36200 5488 23049.60 0 080519
36300 1271 5338.20 0 000000 | 36300 5564 23368.80 0 000000
36400 0 0.00 0 000000 | 36400 5641 23692.20 1 080723
36500 1226 5149.20 6 080508 | 36500 0 0.00 0 000000
36700 1183 4968.60 130 080604 | 36700 0 0.00 0 000000
36800 0 0.00 0 000000 | 36800 5953 25002.60 1 080620
37000 1121 4708.20 1 080507 | 37000 6111 25666.20 1 080711
37100 1101 4624.20 0 000000 | 37100 6190 25998.00 1 080724
37300 1062 4460.40 1 080731 | 37300 0 0.00 0 000000
37400 1043 4380.60 0 000000 | 37400 6431 27010.20 1 080625
37500 1024 4300.80 0 000000 | 37500 6512 27350.40 1 080718
37600 0 0.00 0 000000 | 37600 6593 27690.60 0 000000
37800 0 0.00 0 000000 | 37800 6756 28375.20 0 080619
38000 936 3931.20 4 080801 | 38000 6921 29068.20 1 080701
38100 919 3859.80 0 000000 | 38100 0 0.00 0 000000
38300 886 3721.20 0 000000 | 38300 7170 30114.00 0 000000
38400 870 3654.00 1 080610 | 38400 0 0.00 0 000000
38500 854 3586.80 10 080602 | 38500 7337 30815.40 2 080625
38600 839 3523.80 1 080529 | 38600 0 0.00 0 000000
38700 0 0.00 0 000000 | 38700 7506 31525.20 0 000000
38800 809 3397.80 0 000000 | 38800 7590 31878.00 0 000000
39000 780 3276.00 1 080721 | 39000 7760 32592.00 0 000000
39200 0 0.00 0 000000 | 39200 7932 33314.40 0 000000
39300 738 3099.60 1 080717 | 39300 0 0.00 0 000000
39500 711 2986.20 6 080708 | 39500 8190 34398.00 1 080708
39600 698 2931.60 1 080619 | 39600 8277 34763.40 0 000000
39700 686 2881.20 1 080620 | 39700 0 0.00 0 000000
39800 673 2826.60 0 000000 | 39800 0 0.00 0 000000
39900 661 2776.20 1 080625 | 39900 0 0.00 0 000000
40000 649 2725.80 400 080730 | 40000 8626 36229.20 0 000000
40100 637 2675.40 0 000000 | 40100 0 0.00 0 000000
40200 626 2629.20 1 080717 | 40200 0 0.00 0 000000
40300 614 2578.80 1 080708 | 40300 8890 37338.00 0 080613
40400 603 2532.60 1 080610 | 40400 0 0.00 0 000000
40500 592 2486.40 4 080710 | 40500 9067 38081.40 0 000000
40600 581 2440.20 12 080613 | 40600 0 0.00 0 000000
40700 0 0.00 0 000000 | 40700 9245 38829.00 0 000000
40800 560 2352.00 0 000000 | 40800 0 0.00 0 000000
40900 550 2310.00 1 080630 | 40900 0 0.00 0 000000
41000 540 2268.00 1 080516 | 41000 9513 39954.60 0 000000
41100 530 2226.00 0 000000 | 41100 0 0.00 0 000000
41200 521 2188.20 0 000000 | 41200 0 0.00 0 000000
41300 511 2146.20 0 000000 | 41300 0 0.00 0 000000
41400 502 2108.40 0 000000 | 41400 0 0.00 0 000000
41500 493 2070.60 0 000000 | 41500 0 0.00 0 000000
41600 484 2032.80 0 000000 | 41600 0 0.00 0 000000
41700 475 1995.00 0 000000 | 41700 0 0.00 0 000000
41800 0 0.00 0 000000 | 41800 10236 42991.20 0 000000
41900 458 1923.60 0 000000 | 41900 0 0.00 0 000000
42000 449 1885.80 0 000000 | 42000 0 0.00 0 000000
42100 441 1852.20 0 000000 | 42100 0 0.00 0 000000
42200 433 1818.60 0 000000 | 42200 0 0.00 0 000000
42500 410 1722.00 1 080729 | 42500 0 0.00 0 000000
42700 395 1659.00 0 080613 | 42700 0 0.00 0 000000
42900 381 1600.20 1 080703 | 42900 0 0.00 0 000000
43000 374 1570.80 0 000000 | 43000 0 0.00 0 000000
43100 367 1541.40 0 000000 | 43100 0 0.00 0 000000
43200 361 1516.20 0 000000 | 43200 0 0.00 0 000000
43500 341 1432.20 5 080618 | 43500 0 0.00 0 000000
43700 329 1381.80 1 080724 | 43700 0 0.00 0 000000
43900 317 1331.40 0 000000 | 43900 0 0.00 0 000000
44000 311 1306.20 20 080715 | 44000 0 0.00 0 000000
44500 284 1192.80 0 000000 | 44500 0 0.00 0 000000
45000 260 1092.00 21 080715 | 45000 0 0.00 0 000000
46000 217 911.40 6 080707 | 46000 0 0.00 0 000000
47000 181 760.20 0 000000 | 47000 0 0.00 0 000000
47500 165 693.00 1 080708 | 47500 0 0.00 0 000000
48000 151 634.20 0 000000 | 48000 0 0.00 0 000000
48500 139 583.80 0 000000 | 48500 0 0.00 0 000000
49000 127 533.40 0 000000 | 49000 0 0.00 0 000000
50000 107 449.40 0 000000 | 50000 0 0.00 0 000000
51900 77 323.40 0 000000 | 51900 0 0.00 0 000000
53300 61 256.20 0 080522 | 53300 0 0.00 0 000000
54900 47 197.40 1 080723 | 54900 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 32360 Exp Date = 081124
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
14500 0 0.00 0 000000 | 14500 1 4.20 180 071101
16000 0 0.00 0 000000 | 16000 3 12.60 0 000000
19500 0 0.00 0 000000 | 19500 41 172.20 0 000000
20000 12373 51966.60 0 000000 | 20000 55 231.00 0 000000
20500 11886 49921.20 0 000000 | 20500 73 306.60 0 000000
21000 0 0.00 0 000000 | 21000 95 399.00 4 071203
21300 11120 46704.00 0 000000 | 21300 110 462.00 0 000000
21500 10930 45906.00 0 000000 | 21500 121 508.20 0 000000
21700 10742 45116.40 0 000000 | 21700 134 562.80 0 000000
21800 10648 44721.60 0 000000 | 21800 140 588.00 2 080610
22000 0 0.00 0 000000 | 22000 154 646.80 70 080314
22100 0 0.00 0 000000 | 22100 161 676.20 0 000000
22400 0 0.00 0 000000 | 22400 184 772.80 0 000000
22600 9909 41617.80 0 000000 | 22600 201 844.20 0 000000
23000 0 0.00 0 000000 | 23000 238 999.60 1 080807
23100 0 0.00 0 000000 | 23100 248 1041.60 0 080204
23200 0 0.00 0 000000 | 23200 259 1087.80 0 080206
23600 9013 37854.60 0 000000 | 23600 0 0.00 0 000000
23800 0 0.00 0 000000 | 23800 328 1377.60 0 000000
23900 8751 36754.20 0 000000 | 23900 341 1432.20 0 000000
24000 8664 36388.80 100 080125 | 24000 354 1486.80 5 080304
24100 0 0.00 0 000000 | 24100 367 1541.40 5 080313
24200 8492 35666.40 0 080125 | 24200 0 0.00 0 000000
24300 8407 35309.40 1 080124 | 24300 396 1663.20 0 000000
24500 8237 34595.40 0 080206 | 24500 0 0.00 0 000000
24600 0 0.00 0 000000 | 24600 441 1852.20 0 000000
24700 0 0.00 0 000000 | 24700 456 1915.20 0 000000
24900 7903 33192.60 0 000000 | 24900 489 2053.80 1 080111
25000 7820 32844.00 100 080125 | 25000 506 2125.20 1 080603
25100 0 0.00 0 000000 | 25100 524 2200.80 0 080131
25200 7656 32155.20 1 080129 | 25200 0 0.00 0 000000
25300 7575 31815.00 263 080211 | 25300 560 2352.00 0 000000
25500 7414 31138.80 0 000000 | 25500 598 2511.60 0 000000
25900 0 0.00 0 000000 | 25900 679 2851.80 2 080215
26000 7019 29479.80 1 071212 | 26000 700 2940.00 1 080808
26100 0 0.00 0 000000 | 26100 722 3032.40 3 080215
26200 0 0.00 0 000000 | 26200 745 3129.00 1 080319
26300 6788 28509.60 0 000000 | 26300 767 3221.40 0 000000
26400 6712 28190.40 150 080403 | 26400 0 0.00 0 000000
26500 0 0.00 0 000000 | 26500 815 3423.00 0 000000
26700 0 0.00 0 000000 | 26700 864 3628.80 0 000000
26800 6412 26930.40 0 000000 | 26800 889 3733.80 0 000000
27000 6265 26313.00 0 000000 | 27000 941 3952.20 0 000000
27500 5906 24805.20 0 000000 | 27500 1079 4531.80 1200 080604
27600 0 0.00 0 000000 | 27600 1109 4657.80 0 000000
27900 5629 23641.80 0 000000 | 27900 1199 5035.80 10 080328
28000 5561 23356.20 225 080226 | 28000 1231 5170.20 4 080707
28100 5493 23070.60 0 000000 | 28100 1262 5300.40 0 000000
28400 5294 22234.80 0 000000 | 28400 1361 5716.20 66 080410
28500 0 0.00 0 000000 | 28500 1395 5859.00 6 080410
28700 5099 21415.80 0 000000 | 28700 1464 6148.80 0 000000
28800 5035 21147.00 0 000000 | 28800 1500 6300.00 0 000000
28900 4972 20882.40 0 000000 | 28900 1536 6451.20 4 080415
29000 4909 20617.80 0 000000 | 29000 1572 6602.40 1 080605
29300 0 0.00 0 000000 | 29300 1685 7077.00 6 080407
29500 0 0.00 0 000000 | 29500 1763 7404.60 0 000000
29800 0 0.00 0 000000 | 29800 1884 7912.80 0 000000
30000 4311 18106.20 0 000000 | 30000 1967 8261.40 5 080801
30600 3978 16707.60 5 080313 | 30600 0 0.00 0 000000
30700 0 0.00 0 000000 | 30700 2276 9559.20 0 000000
30800 3871 16258.20 0 000000 | 30800 2322 9752.40 0 000000
31000 3766 15817.20 500 080506 | 31000 2416 10147.20 0 000000
31200 0 0.00 0 000000 | 31200 2512 10550.40 0 000000
31500 3513 14754.60 0 000000 | 31500 2659 11167.80 0 000000
31700 3416 14347.20 2 080407 | 31700 0 0.00 0 000000
32000 3274 13750.80 1 080225 | 32000 2916 12247.20 0 000000
32100 0 0.00 0 000000 | 32100 2969 12469.80 9 080716
32300 3136 13171.20 0 000000 | 32300 3076 12919.20 0 000000
32500 3049 12805.80 1 080605 | 32500 3188 13389.60 0 000000
32600 3007 12629.40 0 080808 | 32600 3245 13629.00 0 000000
32700 0 0.00 0 000000 | 32700 3303 13872.60 13 080716
33000 2845 11949.00 0 000000 | 33000 3480 14616.00 125 080708
33100 0 0.00 0 000000 | 33100 3540 14868.00 1 080731
33200 2766 11617.20 2 080512 | 33200 0 0.00 0 000000
33300 2728 11457.60 0 000000 | 33300 3661 15376.20 0 000000
33400 2690 11298.00 0 000000 | 33400 3723 15636.60 0 000000
33500 2653 11142.60 5 080428 | 33500 3785 15897.00 1 080718
33600 2616 10987.20 52 080807 | 33600 3847 16157.40 50 080806
33700 2579 10831.80 0 000000 | 33700 3910 16422.00 0 000000
33900 0 0.00 0 000000 | 33900 4037 16955.40 2 080523
34000 2472 10382.40 5 080506 | 34000 4101 17224.20 0 000000
34100 0 0.00 0 000000 | 34100 4165 17493.00 0 000000
34200 2403 10092.60 0 000000 | 34200 4231 17770.20 0 000000
34300 0 0.00 0 000000 | 34300 4296 18043.20 1 080805
34500 2303 9672.60 1 080805 | 34500 4428 18597.60 1 080722
34800 0 0.00 0 000000 | 34800 4630 19446.00 3 080623
34900 2176 9139.20 2 080506 | 34900 4698 19731.60 0 080714
35000 2145 9009.00 0 000000 | 35000 4766 20017.20 10 080731
35400 0 0.00 0 000000 | 35400 5044 21184.80 0 000000
35600 0 0.00 0 000000 | 35600 5185 21777.00 0 000000
35700 1940 8148.00 1 080730 | 35700 5257 22079.40 1 080730
35800 0 0.00 0 000000 | 35800 5328 22377.60 5 080731
36000 1858 7803.60 50 080716 | 36000 5472 22982.40 2 080731
36200 0 0.00 0 000000 | 36200 5618 23595.60 0 080519
36400 0 0.00 0 000000 | 36400 5765 24213.00 0 000000
36500 1728 7257.60 30 080508 | 36500 5840 24528.00 1 080716
36600 1703 7152.60 0 000000 | 36600 5914 24838.80 0 000000
36700 1679 7051.80 0 000000 | 36700 0 0.00 0 000000
36800 0 0.00 0 000000 | 36800 6064 25468.80 1 080626
36900 1631 6850.20 1 080604 | 36900 0 0.00 0 000000
37000 1607 6749.40 1 080805 | 37000 6215 26103.00 1 080527
37300 1539 6463.80 0 000000 | 37300 6445 27069.00 0 000000
37400 0 0.00 0 000000 | 37400 6522 27392.40 1 080716
37500 1494 6274.80 50 080806 | 37500 6599 27715.80 400 080611
37600 1473 6186.60 75 080602 | 37600 6677 28043.40 0 000000
37700 1452 6098.40 0 000000 | 37700 6755 28371.00 2 080723
38000 1389 5833.80 1 080618 | 38000 6991 29362.20 1 080620
38300 1330 5586.00 0 000000 | 38300 7230 30366.00 0 000000
38400 1311 5506.20 0 000000 | 38400 7310 30702.00 0 000000
38500 1292 5426.40 10 080618 | 38500 7390 31038.00 3 080625
38600 1273 5346.60 0 000000 | 38600 7471 31378.20 0 000000
38700 1254 5266.80 0 000000 | 38700 0 0.00 0 000000
38800 1236 5191.20 10 080721 | 38800 7633 32058.60 1 080711
38900 1218 5115.60 5 080529 | 38900 0 0.00 0 000000
39000 1201 5044.20 1 080703 | 39000 7796 32743.20 0 000000
39200 1166 4897.20 0 000000 | 39200 7961 33436.20 1 080609
39300 1149 4825.80 30 080604 | 39300 8043 33780.60 0 000000
39400 1132 4754.40 0 000000 | 39400 8126 34129.20 1 080714
39500 1116 4687.20 5 080623 | 39500 8209 34477.80 0 000000
39600 1100 4620.00 1 080708 | 39600 8292 34826.40 0 000000
39700 1084 4552.80 0 000000 | 39700 0 0.00 0 000000
39800 1068 4485.60 0 000000 | 39800 8459 35527.80 0 000000
39900 1053 4422.60 26 080708 | 39900 0 0.00 0 000000
40000 1037 4355.40 50 080731 | 40000 8627 36233.40 1 080711
40100 1022 4292.40 1 080612 | 40100 8712 36590.40 0 000000
40200 1008 4233.60 30 080623 | 40200 0 0.00 0 000000
40300 993 4170.60 0 000000 | 40300 8881 37300.20 0 000000
40400 979 4111.80 2 080709 | 40400 0 0.00 0 000000
40500 964 4048.80 26 080513 | 40500 9051 38014.20 1 080613
40600 950 3990.00 0 000000 | 40600 0 0.00 0 000000
40700 937 3935.40 1 080617 | 40700 9222 38732.40 0 000000
40800 923 3876.60 0 000000 | 40800 0 0.00 0 000000
40900 910 3822.00 125 080707 | 40900 0 0.00 0 000000
41000 896 3763.20 1 080729 | 41000 9481 39820.20 0 000000
41100 883 3708.60 0 000000 | 41100 0 0.00 0 000000
41200 871 3658.20 5 080630 | 41200 0 0.00 0 000000
41400 846 3553.20 0 000000 | 41400 0 0.00 0 000000
41500 833 3498.60 125 080523 | 41500 0 0.00 0 000000
41600 821 3448.20 0 000000 | 41600 0 0.00 0 000000
41700 810 3402.00 0 000000 | 41700 0 0.00 0 000000
41800 798 3351.60 0 000000 | 41800 10178 42747.60 0 000000
41900 786 3301.20 0 000000 | 41900 0 0.00 0 000000
42000 775 3255.00 43 080627 | 42000 0 0.00 0 000000
42100 764 3208.80 0 000000 | 42100 0 0.00 0 000000
42200 753 3162.60 100 080801 | 42200 0 0.00 0 000000
42300 742 3116.40 0 000000 | 42300 10619 44599.80 0 000000
42400 731 3070.20 0 000000 | 42400 0 0.00 0 000000
42500 721 3028.20 1 080523 | 42500 0 0.00 0 000000
42600 710 2982.00 0 000000 | 42600 0 0.00 0 000000
42700 700 2940.00 0 000000 | 42700 0 0.00 0 000000
42800 690 2898.00 0 000000 | 42800 0 0.00 0 000000
42900 680 2856.00 0 000000 | 42900 0 0.00 0 000000
43000 670 2814.00 4 080723 | 43000 0 0.00 0 000000
43100 661 2776.20 0 000000 | 43100 0 0.00 0 000000
43200 651 2734.20 0 000000 | 43200 0 0.00 0 000000
43300 642 2696.40 0 000000 | 43300 0 0.00 0 000000
43400 633 2658.60 0 000000 | 43400 0 0.00 0 000000
43500 624 2620.80 14 080707 | 43500 0 0.00 0 000000
43600 615 2583.00 0 000000 | 43600 0 0.00 0 000000
43700 606 2545.20 1 080722 | 43700 0 0.00 0 000000
43800 597 2507.40 0 000000 | 43800 0 0.00 0 000000
43900 589 2473.80 0 000000 | 43900 0 0.00 0 000000
44000 580 2436.00 12 080708 | 44000 0 0.00 0 000000
44100 572 2402.40 0 000000 | 44100 0 0.00 0 000000
44200 564 2368.80 0 000000 | 44200 0 0.00 0 000000
44300 556 2335.20 0 000000 | 44300 0 0.00 0 000000
44400 548 2301.60 0 000000 | 44400 0 0.00 0 000000
44500 540 2268.00 0 000000 | 44500 0 0.00 0 000000
44600 533 2238.60 20 080522 | 44600 0 0.00 0 000000
44700 525 2205.00 0 000000 | 44700 0 0.00 0 000000
44800 518 2175.60 0 000000 | 44800 0 0.00 0 000000
44900 510 2142.00 0 000000 | 44900 0 0.00 0 000000
45000 503 2112.60 1 080715 | 45000 0 0.00 0 000000
45100 496 2083.20 0 000000 | 45100 0 0.00 0 000000
45200 489 2053.80 0 000000 | 45200 0 0.00 0 000000
45300 482 2024.40 0 000000 | 45300 0 0.00 0 000000
45400 475 1995.00 0 000000 | 45400 0 0.00 0 000000
45500 469 1969.80 15 080523 | 45500 0 0.00 0 000000
45600 462 1940.40 0 000000 | 45600 0 0.00 0 000000
45700 456 1915.20 0 000000 | 45700 0 0.00 0 000000
45800 449 1885.80 0 000000 | 45800 0 0.00 0 000000
45900 443 1860.60 0 000000 | 45900 0 0.00 0 000000
46000 437 1835.40 10 080529 | 46000 0 0.00 0 000000
46100 430 1806.00 0 000000 | 46100 0 0.00 0 000000
46200 424 1780.80 0 000000 | 46200 0 0.00 0 000000
46300 419 1759.80 66 080711 | 46300 0 0.00 0 000000
46500 407 1709.40 1 080716 | 46500 0 0.00 0 000000
47000 379 1591.80 0 000000 | 47000 0 0.00 0 000000
47500 354 1486.80 8 080707 | 47500 0 0.00 0 000000
48000 330 1386.00 1 080626 | 48000 0 0.00 0 000000
48200 321 1348.20 0 000000 | 48200 0 0.00 0 000000
48500 308 1293.60 0 000000 | 48500 0 0.00 0 000000
49000 288 1209.60 75 080730 | 49000 0 0.00 0 000000
50000 251 1054.20 10 080730 | 50000 0 0.00 0 000000
51900 195 819.00 0 000000 | 51900 0 0.00 0 000000
55000 132 554.40 2 080702 | 55000 0 0.00 0 000000
58000 91 382.20 3 080703 | 58000 0 0.00 0 000000
59300 79 331.80 2 080523 | 59300 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 32685 Exp Date = 081226
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
21600 11220 47124.00 0 000000 | 21600 207 869.40 0 000000
21800 0 0.00 0 000000 | 21800 224 940.80 0 000000
22100 0 0.00 0 000000 | 22100 252 1058.40 0 000000
22300 0 0.00 0 000000 | 22300 272 1142.40 60 080505
23000 0 0.00 0 000000 | 23000 353 1482.60 0 080222
23200 0 0.00 0 000000 | 23200 378 1587.60 0 080204
23500 0 0.00 0 000000 | 23500 419 1759.80 0 000000
23800 0 0.00 0 000000 | 23800 464 1948.80 0 000000
24000 9113 38274.60 0 000000 | 24000 495 2079.00 5 080314
24100 0 0.00 0 000000 | 24100 511 2146.20 0 000000
24200 0 0.00 0 000000 | 24200 528 2217.60 0 000000
24300 8864 37228.80 0 000000 | 24300 0 0.00 0 000000
24600 0 0.00 0 000000 | 24600 598 2511.60 0 000000
24700 0 0.00 0 000000 | 24700 616 2587.20 0 000000
25000 8297 34847.40 0 000000 | 25000 674 2830.80 100 080229
25100 8218 34515.60 1 080320 | 25100 694 2914.80 1 080111
25300 8060 33852.00 0 080122 | 25300 0 0.00 0 000000
25500 0 0.00 0 000000 | 25500 779 3271.80 2 080306
26000 7523 31596.60 0 000000 | 26000 894 3754.80 1 080808
26300 0 0.00 0 000000 | 26300 968 4065.60 1 080403
26500 7152 30038.40 4 071218 | 26500 1020 4284.00 1 080401
26700 0 0.00 0 000000 | 26700 1073 4506.60 0 000000
26800 0 0.00 0 000000 | 26800 1101 4624.20 3 080229
27000 6793 28530.60 5 080215 | 27000 1157 4859.40 6 080407
27300 0 0.00 0 000000 | 27300 1245 5229.00 2 080421
27400 0 0.00 0 000000 | 27400 1275 5355.00 1 080430
27500 6445 27069.00 0 000000 | 27500 1305 5481.00 5 080604
27600 0 0.00 0 000000 | 27600 1336 5611.20 0 000000
27800 0 0.00 0 000000 | 27800 1400 5880.00 1 080305
28000 0 0.00 0 000000 | 28000 1465 6153.00 0 000000
28400 0 0.00 0 000000 | 28400 1602 6728.40 66 080415
28500 0 0.00 0 000000 | 28500 1637 6875.40 6 080410
28800 0 0.00 0 000000 | 28800 1746 7333.20 0 000000
28900 0 0.00 0 000000 | 28900 1783 7488.60 0 000000
29000 5473 22986.60 0 000000 | 29000 1821 7648.20 0 000000
29200 5352 22478.40 1 080604 | 29200 0 0.00 0 000000
29300 0 0.00 0 000000 | 29300 1937 8135.40 0 000000
29500 0 0.00 0 000000 | 29500 2016 8467.20 0 000000
29800 0 0.00 0 000000 | 29800 2139 8983.80 0 000000
30000 4885 20517.00 4 080401 | 30000 2224 9340.80 2 080806
30700 0 0.00 0 000000 | 30700 2534 10642.80 0 000000
31000 4344 18244.80 0 000000 | 31000 2674 11230.80 0 000000
31100 0 0.00 0 000000 | 31100 2721 11428.20 0 000000
31200 0 0.00 0 000000 | 31200 2769 11629.80 0 000000
31300 0 0.00 0 000000 | 31300 2818 11835.60 0 000000
31500 0 0.00 0 000000 | 31500 2916 12247.20 5 080506
31700 3992 16766.40 1 080407 | 31700 0 0.00 0 000000
32000 3849 16165.80 0 000000 | 32000 3170 13314.00 203 080723
32300 3709 15577.80 0 000000 | 32300 3328 13977.60 0 000000
32500 3619 15199.80 0 000000 | 32500 3435 14427.00 5 080425
32600 0 0.00 0 000000 | 32600 3490 14658.00 1 080626
32700 0 0.00 0 000000 | 32700 3544 14884.80 0 000000
32800 0 0.00 0 000000 | 32800 3602 15128.40 13 080717
33000 3406 14305.20 0 080808 | 33000 3719 15619.80 1 080515
33100 0 0.00 0 000000 | 33100 3778 15867.60 1 080523
33300 0 0.00 0 000000 | 33300 3897 16367.40 0 000000
33500 3210 13482.00 2 080428 | 33500 4018 16875.60 1 080428
33800 3097 13007.40 0 080416 | 33800 0 0.00 0 000000
33900 3060 12852.00 2 080311 | 33900 0 0.00 0 000000
34000 3024 12700.80 6 080409 | 34000 4327 18173.40 4 080724
34500 2848 11961.60 1 080805 | 34500 4647 19517.40 1 080606
34600 2814 11818.80 0 000000 | 34600 4712 19790.40 0 000000
34700 0 0.00 0 000000 | 34700 4777 20063.40 1 080721
34800 0 0.00 0 000000 | 34800 4843 20340.60 0 000000
34900 2714 11398.80 1 080506 | 34900 4909 20617.80 0 000000
35000 2682 11264.40 0 000000 | 35000 4976 20899.20 5 080725
35100 0 0.00 0 000000 | 35100 5043 21180.60 0 000000
35400 0 0.00 0 000000 | 35400 5246 22033.20 0 000000
35500 2525 10605.00 1 080807 | 35500 5314 22318.80 0 000000
35600 2494 10474.80 0 000000 | 35600 5383 22608.60 0 000000
35700 0 0.00 0 000000 | 35700 5452 22898.40 0 000000
36000 2377 9983.40 7 080806 | 36000 5662 23780.40 1 080731
36200 0 0.00 0 000000 | 36200 5803 24372.60 1 080724
36300 2292 9626.40 0 000000 | 36300 5875 24675.00 1 080605
36400 0 0.00 0 000000 | 36400 5946 24973.20 1 080723
36500 2237 9395.40 0 000000 | 36500 6018 25275.60 2 080716
36600 2210 9282.00 43 080508 | 36600 6090 25578.00 0 080612
36700 2183 9168.60 0 000000 | 36700 6163 25884.60 0 000000
36900 2131 8950.20 0 000000 | 36900 6309 26497.80 0 000000
37000 2105 8841.00 1 080731 | 37000 6382 26804.40 1 080624
37100 2080 8736.00 0 000000 | 37100 6456 27115.20 50 080725
37200 2055 8631.00 0 000000 | 37200 6530 27426.00 0 000000
37300 2030 8526.00 34 080604 | 37300 6604 27736.80 1 080724
37400 2006 8425.20 0 000000 | 37400 6679 28051.80 0 000000
37500 1981 8320.20 20 080806 | 37500 6754 28366.80 3 080616
37600 1957 8219.40 15 080730 | 37600 6829 28681.80 0 000000
37700 1934 8122.80 0 080509 | 37700 6905 29001.00 0 000000
37800 1911 8026.20 10 080602 | 37800 6981 29320.20 1 080723
37900 0 0.00 0 000000 | 37900 7057 29639.40 1 080723
38000 1865 7833.00 0 000000 | 38000 7133 29958.60 1 080716
38100 0 0.00 0 000000 | 38100 7210 30282.00 0 080619
38200 1820 7644.00 0 000000 | 38200 0 0.00 0 000000
38300 1798 7551.60 0 000000 | 38300 7364 30928.80 1 080717
38400 1776 7459.20 1 080722 | 38400 0 0.00 0 000000
38500 1755 7371.00 3 080602 | 38500 7519 31579.80 1 080716
38700 1713 7194.60 0 000000 | 38700 0 0.00 0 000000
38800 1692 7106.40 0 000000 | 38800 7754 32566.80 0 000000
38900 1672 7022.40 0 000000 | 38900 7833 32898.60 1 080711
39000 1652 6938.40 1 080724 | 39000 7912 33230.40 0 000000
39100 1632 6854.40 0 000000 | 39100 0 0.00 0 000000
39200 1612 6770.40 0 000000 | 39200 8071 33898.20 0 000000
39300 1593 6690.60 3 080625 | 39300 8151 34234.20 0 000000
39400 1574 6610.80 0 000000 | 39400 0 0.00 0 000000
39500 1555 6531.00 4 080617 | 39500 8311 34906.20 1 080710
39600 1536 6451.20 0 000000 | 39600 0 0.00 0 000000
39700 1518 6375.60 12 080529 | 39700 8472 35582.40 0 000000
39800 1500 6300.00 0 000000 | 39800 0 0.00 0 000000
39900 1482 6224.40 0 000000 | 39900 8635 36267.00 0 000000
40000 1464 6148.80 0 000000 | 40000 0 0.00 0 000000
40100 1446 6073.20 50 080529 | 40100 0 0.00 0 000000
40200 1429 6001.80 2 080716 | 40200 0 0.00 0 000000
40300 1412 5930.40 1 080708 | 40300 0 0.00 0 000000
40400 1395 5859.00 0 000000 | 40400 0 0.00 0 000000
40500 1378 5787.60 15 080612 | 40500 9127 38333.40 0 000000
40600 1362 5720.40 20 080716 | 40600 0 0.00 0 000000
40700 1345 5649.00 0 000000 | 40700 9292 39026.40 1 080613
40800 1329 5581.80 1 080716 | 40800 0 0.00 0 000000
40900 1313 5514.60 1 080708 | 40900 0 0.00 0 000000
41000 1298 5451.60 3 080716 | 41000 9543 40080.60 5 080630
41100 1282 5384.40 0 000000 | 41100 0 0.00 0 000000
41200 1267 5321.40 3 080702 | 41200 0 0.00 0 000000
41300 1252 5258.40 1 080718 | 41300 0 0.00 0 000000
41400 1237 5195.40 6 080707 | 41400 0 0.00 0 000000
41500 1222 5132.40 0 000000 | 41500 0 0.00 0 000000
41700 1193 5010.60 1 080716 | 41700 0 0.00 0 000000
41800 0 0.00 0 000000 | 41800 10218 42915.60 0 000000
41900 1165 4893.00 9 080702 | 41900 0 0.00 0 000000
42000 1151 4834.20 1 080715 | 42000 0 0.00 0 000000
42100 1138 4779.60 1 080708 | 42100 0 0.00 0 000000
42500 1085 4557.00 1 080703 | 42500 0 0.00 0 000000
42700 1059 4447.80 0 000000 | 42700 0 0.00 0 000000
42800 1047 4397.40 0 000000 | 42800 0 0.00 0 000000
43000 1022 4292.40 0 000000 | 43000 0 0.00 0 000000
43300 987 4145.40 0 000000 | 43300 0 0.00 0 000000
43500 964 4048.80 1 080617 | 43500 0 0.00 0 000000
43600 952 3998.40 0 000000 | 43600 0 0.00 0 000000
43900 919 3859.80 0 000000 | 43900 0 0.00 0 000000
44000 909 3817.80 1 080722 | 44000 0 0.00 0 000000
44300 877 3683.40 0 080612 | 44300 0 0.00 0 000000
44600 847 3557.40 1 080612 | 44600 0 0.00 0 000000
45000 809 3397.80 1 080715 | 45000 0 0.00 0 000000
46000 720 3024.00 0 000000 | 46000 0 0.00 0 000000
46500 680 2856.00 1 080807 | 46500 0 0.00 0 000000
47000 643 2700.60 0 000000 | 47000 0 0.00 0 000000
47500 608 2553.60 0 000000 | 47500 0 0.00 0 000000
48000 574 2410.80 0 000000 | 48000 0 0.00 0 000000
48500 543 2280.60 0 000000 | 48500 0 0.00 0 000000
50000 461 1936.20 0 000000 | 50000 0 0.00 0 000000
51900 376 1579.20 0 000000 | 51900 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 32870 Exp Date = 090127
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
21800 0 0.00 0 000000 | 21800 336 1411.20 0 000000
22100 0 0.00 0 000000 | 22100 372 1562.40 0 000000
23500 0 0.00 0 000000 | 23500 579 2431.80 0 000000
24000 0 0.00 0 000000 | 24000 669 2809.80 6 080808
24100 0 0.00 0 000000 | 24100 688 2889.60 5 080317
24200 0 0.00 0 000000 | 24200 707 2969.40 0 000000
24400 0 0.00 0 000000 | 24400 747 3137.40 0 000000
24500 0 0.00 0 000000 | 24500 768 3225.60 6 080313
24600 0 0.00 0 000000 | 24600 789 3313.80 0 000000
24900 0 0.00 0 000000 | 24900 854 3586.80 0 000000
25000 0 0.00 0 000000 | 25000 877 3683.40 1 080306
25100 0 0.00 0 000000 | 25100 899 3775.80 0 000000
25500 0 0.00 0 000000 | 25500 995 4179.00 2 080130
25600 0 0.00 0 000000 | 25600 1020 4284.00 1 080319
25800 0 0.00 0 000000 | 25800 1071 4498.20 1 080808
26100 7850 32970.00 0 000000 | 26100 1150 4830.00 0 000000
26300 0 0.00 0 000000 | 26300 1205 5061.00 0 000000
26700 0 0.00 0 000000 | 26700 1320 5544.00 0 000000
26800 0 0.00 0 000000 | 26800 1350 5670.00 3 080402
27000 7219 30319.80 5 080215 | 27000 1411 5926.20 6 080421
27500 6884 28912.80 0 000000 | 27500 1571 6598.20 0 000000
27600 0 0.00 0 000000 | 27600 1604 6736.80 0 000000
27800 0 0.00 0 000000 | 27800 1672 7022.40 1 080415
28000 6559 27547.80 6 080226 | 28000 1741 7312.20 0 000000
28200 0 0.00 0 000000 | 28200 1812 7610.40 4 080410
28500 0 0.00 0 000000 | 28500 1922 8072.40 6 080410
28900 0 0.00 0 000000 | 28900 2075 8715.00 0 000000
29000 5942 24956.40 0 000000 | 29000 2114 8878.80 1 080429
29300 0 0.00 0 000000 | 29300 2234 9382.80 0 000000
29500 0 0.00 0 000000 | 29500 2317 9731.40 0 000000
29800 0 0.00 0 000000 | 29800 2443 10260.60 0 000000
30000 5368 22545.60 4 080401 | 30000 2530 10626.00 1 080711
30400 0 0.00 0 000000 | 30400 2708 11373.60 0 000000
30700 0 0.00 0 000000 | 30700 2846 11953.20 0 000000
30900 0 0.00 0 000000 | 30900 2941 12352.20 1 080506
31000 4838 20319.60 0 000000 | 31000 2988 12549.60 0 000000
31100 0 0.00 0 000000 | 31100 3036 12751.20 0 000000
31200 0 0.00 0 000000 | 31200 3085 12957.00 2 080530
31300 0 0.00 0 000000 | 31300 3134 13162.80 0 000000
31500 0 0.00 0 000000 | 31500 3233 13578.60 2 080424
31600 4539 19063.80 1 080407 | 31600 3283 13788.60 8 080505
32000 4348 18261.60 0 000000 | 32000 3488 14649.60 49 080514
32300 4210 17682.00 0 000000 | 32300 3646 15313.20 0 000000
32400 0 0.00 0 000000 | 32400 3699 15535.80 0 000000
32500 4119 17299.80 0 000000 | 32500 0 0.00 0 000000
32700 0 0.00 0 000000 | 32700 3862 16220.40 0 080616
32800 0 0.00 0 000000 | 32800 3917 16451.40 2 080627
33000 3902 16388.40 0 000000 | 33000 4031 16930.20 2 080801
33100 3862 16220.40 0 080808 | 33100 4090 17178.00 0 000000
33400 3744 15724.80 3 080428 | 33400 4268 17925.60 1 080512
33500 0 0.00 0 000000 | 33500 4329 18181.80 0 000000
33600 3668 15405.60 0 080416 | 33600 0 0.00 0 000000
33700 3630 15246.00 0 000000 | 33700 4451 18694.20 0 000000
34000 3519 14779.80 0 000000 | 34000 4636 19471.20 4 080724
34100 3482 14624.40 0 000000 | 34100 4699 19735.80 50 080721
34400 3376 14179.20 2 080311 | 34400 0 0.00 0 000000
34500 3341 14032.20 4 080429 | 34500 4953 20802.60 1 080722
34700 3272 13742.40 1 080805 | 34700 0 0.00 0 000000
34800 0 0.00 0 000000 | 34800 5147 21617.40 0 000000
34900 3205 13461.00 1 080506 | 34900 5213 21894.60 0 000000
35000 3172 13322.40 0 000000 | 35000 5278 22167.60 5 080715
35300 0 0.00 0 000000 | 35300 5478 23007.60 0 000000
35400 0 0.00 0 000000 | 35400 5545 23289.00 0 080610
35500 3011 12646.20 1 080807 | 35500 0 0.00 0 000000
35600 2980 12516.00 0 000000 | 35600 5680 23856.00 2 080716
35700 0 0.00 0 000000 | 35700 5748 24141.60 0 000000
36000 2859 12007.80 12 080806 | 36000 5955 25011.00 1 080523
36200 2800 11760.00 1 080730 | 36200 6094 25594.80 0 000000
36300 2771 11638.20 1 080729 | 36300 6164 25888.80 5 080731
36500 2714 11398.80 5 080508 | 36500 6304 26476.80 0 000000
36700 0 0.00 0 000000 | 36700 6447 27077.40 1 080723
36800 2631 11050.20 0 000000 | 36800 0 0.00 0 000000
37000 2577 10823.40 1 080807 | 37000 6662 27980.40 1 080715
37100 0 0.00 0 000000 | 37100 6734 28282.80 0 000000
37200 0 0.00 0 000000 | 37200 6807 28589.40 1 080605
37300 0 0.00 0 000000 | 37300 6880 28896.00 1 080725
37400 0 0.00 0 000000 | 37400 6953 29202.60 0 000000
37500 0 0.00 0 000000 | 37500 7026 29509.20 1 080724
37600 2422 10172.40 1 080604 | 37600 7100 29820.00 0 000000
37700 0 0.00 0 000000 | 37700 7174 30130.80 0 000000
37800 0 0.00 0 000000 | 37800 7249 30445.80 2 080602
37900 0 0.00 0 000000 | 37900 7323 30756.60 0 080619
38000 2323 9756.60 8 080717 | 38000 7398 31071.60 1 080723
38100 0 0.00 0 000000 | 38100 7473 31386.60 1 080723
38300 2252 9458.40 0 000000 | 38300 7624 32020.80 0 000000
38500 2206 9265.20 1 080722 | 38500 7776 32659.20 2 080707
38600 0 0.00 0 000000 | 38600 7852 32978.40 0 080619
38700 2161 9076.20 1 080625 | 38700 7929 33301.80 0 080612
38800 0 0.00 0 000000 | 38800 8006 33625.20 1 080711
38900 0 0.00 0 000000 | 38900 8083 33948.60 0 000000
39000 2096 8803.20 1 080529 | 39000 8160 34272.00 0 000000
39300 2032 8534.40 1 080625 | 39300 8393 35250.60 3 080626
39500 1991 8362.20 5 080604 | 39500 8550 35910.00 0 000000
39600 1971 8278.20 1 080619 | 39600 0 0.00 0 000000
39700 1950 8190.00 10 080717 | 39700 8708 36573.60 0 000000
39900 1911 8026.20 1 080625 | 39900 8866 37237.20 0 000000
40000 1892 7946.40 0 000000 | 40000 8946 37573.20 7 080523
40200 1853 7782.60 1 080623 | 40200 0 0.00 0 000000
40400 1816 7627.20 1 080708 | 40400 0 0.00 0 000000
40500 1798 7551.60 1 080724 | 40500 9347 39257.40 0 000000
40600 1779 7471.80 1 080715 | 40600 0 0.00 0 000000
40700 1761 7396.20 1 080709 | 40700 9509 39937.80 1 080613
40900 1726 7249.20 3 080529 | 40900 0 0.00 0 000000
41000 1709 7177.80 3 080717 | 41000 0 0.00 0 000000
41200 1674 7030.80 6 080707 | 41200 0 0.00 0 000000
41300 1657 6959.40 0 000000 | 41300 0 0.00 0 000000
41500 1624 6820.80 0 000000 | 41500 0 0.00 0 000000
41800 0 0.00 0 000000 | 41800 10413 43734.60 0 000000
41900 1560 6552.00 0 000000 | 41900 0 0.00 0 000000
42000 1545 6489.00 2 080609 | 42000 0 0.00 0 000000
42100 1529 6421.80 1 080708 | 42100 0 0.00 0 000000
42500 1469 6169.80 1 080715 | 42500 0 0.00 0 000000
42700 1440 6048.00 1 080707 | 42700 0 0.00 0 000000
42800 1426 5989.20 0 000000 | 42800 0 0.00 0 000000
43000 1398 5871.60 0 000000 | 43000 0 0.00 0 000000
43400 1343 5640.60 0 000000 | 43400 0 0.00 0 000000
43500 1330 5586.00 1 080808 | 43500 0 0.00 0 000000
43600 1317 5531.40 1 080703 | 43600 0 0.00 0 000000
44000 1266 5317.20 1 080724 | 44000 0 0.00 0 000000
44600 1194 5014.80 2 080623 | 44600 0 0.00 0 000000
45000 1148 4821.60 2 080715 | 45000 0 0.00 0 000000
45900 1053 4422.60 0 080612 | 45900 0 0.00 0 000000
46000 1043 4380.60 0 000000 | 46000 0 0.00 0 000000
46500 994 4174.80 1 080807 | 46500 0 0.00 0 000000
47000 948 3981.60 0 000000 | 47000 0 0.00 0 000000
47500 905 3801.00 2 080623 | 47500 0 0.00 0 000000
48000 864 3628.80 0 000000 | 48000 0 0.00 0 000000
50500 688 2889.60 0 000000 | 50500 0 0.00 0 000000
51900 608 2553.60 0 000000 | 51900 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 32835 Exp Date = 090224
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
21800 0 0.00 0 000000 | 21800 437 1835.40 0 000000
22100 0 0.00 0 000000 | 22100 480 2016.00 0 000000
23500 0 0.00 0 000000 | 23500 718 3015.60 0 000000
24100 0 0.00 0 000000 | 24100 841 3532.20 0 000000
24200 0 0.00 0 000000 | 24200 862 3620.40 0 000000
24500 0 0.00 0 000000 | 24500 930 3906.00 1 080319
24600 0 0.00 0 000000 | 24600 953 4002.60 0 000000
24900 0 0.00 0 000000 | 24900 1025 4305.00 0 000000
25000 0 0.00 0 000000 | 25000 1050 4410.00 0 000000
25100 0 0.00 0 000000 | 25100 1075 4515.00 0 000000
25200 0 0.00 0 000000 | 25200 1100 4620.00 4 080314
25400 0 0.00 0 000000 | 25400 1152 4838.40 1 080808
25500 0 0.00 0 000000 | 25500 1179 4951.80 0 000000
26300 0 0.00 0 000000 | 26300 1406 5905.20 0 000000
26500 0 0.00 0 000000 | 26500 1467 6161.40 2 080421
26700 0 0.00 0 000000 | 26700 1530 6426.00 0 000000
26800 0 0.00 0 000000 | 26800 1562 6560.40 3 080402
27000 0 0.00 0 000000 | 27000 1626 6829.20 6 080407
27100 0 0.00 0 000000 | 27100 1660 6972.00 1 080415
27500 7065 29673.00 0 000000 | 27500 1796 7543.20 0 000000
27600 0 0.00 0 000000 | 27600 1831 7690.20 0 000000
28000 0 0.00 0 000000 | 28000 1975 8295.00 4 080808
28500 0 0.00 0 000000 | 28500 2165 9093.00 0 000000
28900 0 0.00 0 000000 | 28900 2324 9760.80 0 000000
29000 6151 25834.20 1 080304 | 29000 0 0.00 0 000000
29300 0 0.00 0 000000 | 29300 2489 10453.80 0 000000
29400 0 0.00 0 000000 | 29400 2532 10634.40 1 080604
29500 0 0.00 0 000000 | 29500 2574 10810.80 1 080512
29700 0 0.00 0 000000 | 29700 2661 11176.20 1 080805
29800 0 0.00 0 000000 | 29800 2705 11361.00 0 000000
30000 5593 23490.60 10 080313 | 30000 2794 11734.80 3 080804
30400 0 0.00 0 000000 | 30400 2977 12503.40 0 000000
30500 0 0.00 0 000000 | 30500 3024 12700.80 1 080530
30700 0 0.00 0 000000 | 30700 3119 13099.80 0 000000
30900 0 0.00 0 000000 | 30900 3215 13503.00 1 080505
31000 0 0.00 0 000000 | 31000 3264 13708.80 0 000000
31100 0 0.00 0 000000 | 31100 3313 13914.60 0 000000
31200 4977 20903.40 1 080407 | 31200 3362 14120.40 0 000000
31300 0 0.00 0 000000 | 31300 3412 14330.40 3 080729
31500 0 0.00 0 000000 | 31500 3513 14754.60 0 000000
32000 4596 19303.20 0 000000 | 32000 3772 15842.40 1 080529
32300 4460 18732.00 0 000000 | 32300 3932 16514.40 0 000000
32400 0 0.00 0 000000 | 32400 3986 16741.20 0 000000
32500 4371 18358.20 0 000000 | 32500 4040 16968.00 4 080626
32600 0 0.00 0 000000 | 32600 4095 17199.00 2 080724
32900 0 0.00 0 000000 | 32900 4264 17908.80 1 080721
33000 4161 17476.20 0 000000 | 33000 4324 18160.80 2 080801
33100 0 0.00 0 000000 | 33100 4383 18408.60 0 000000
33200 4082 17144.40 0 080416 | 33200 0 0.00 0 000000
33500 0 0.00 0 000000 | 33500 4624 19420.80 0 000000
34000 3784 15892.80 0 000000 | 34000 4934 20722.80 0 000000
34100 0 0.00 0 000000 | 34100 4997 20987.40 2 080718
34200 0 0.00 0 000000 | 34200 5060 21252.00 0 080611
34400 0 0.00 0 000000 | 34400 5188 21789.60 2 080620
34500 3608 15153.60 1 080311 | 34500 5252 22058.40 1 080606
34600 3574 15010.80 76 080805 | 34600 5317 22331.40 0 000000
34700 0 0.00 0 000000 | 34700 5382 22604.40 2 080716
34800 0 0.00 0 000000 | 34800 5447 22877.40 0 000000
34900 0 0.00 0 000000 | 34900 5512 23150.40 0 080714
35000 3441 14452.20 0 000000 | 35000 5578 23427.60 5 080716
35400 0 0.00 0 000000 | 35400 5845 24549.00 0 000000
35500 0 0.00 0 000000 | 35500 5913 24834.60 0 000000
35600 3251 13654.20 0 000000 | 35600 5981 25120.20 1 080728
35700 0 0.00 0 000000 | 35700 6049 25405.80 0 000000
36000 0 0.00 0 000000 | 36000 6255 26271.00 0 000000
36200 3071 12898.20 1 080730 | 36200 6394 26854.80 5 080731
36300 0 0.00 0 000000 | 36300 6463 27144.60 0 000000
36400 0 0.00 0 000000 | 36400 6534 27442.80 1 080723
36500 0 0.00 0 000000 | 36500 6604 27736.80 0 000000
36700 2929 12301.80 0 000000 | 36700 6746 28333.20 0 000000
36800 2902 12188.40 0 000000 | 36800 6817 28631.40 1 080620
37000 2848 11961.60 10 080806 | 37000 6960 29232.00 35 080717
37100 2821 11848.20 0 000000 | 37100 7032 29534.40 50 080725
37200 2795 11739.00 1 080623 | 37200 7105 29841.00 3 080711
37300 0 0.00 0 000000 | 37300 7177 30143.40 0 000000
37400 0 0.00 0 000000 | 37400 7250 30450.00 1 080724
37500 2717 11411.40 1 080807 | 37500 7323 30756.60 1 080716
37600 0 0.00 0 000000 | 37600 7397 31067.40 0 000000
37700 0 0.00 0 000000 | 37700 7470 31374.00 1 080702
37800 0 0.00 0 000000 | 37800 7544 31684.80 0 000000
38000 2592 10886.40 0 000000 | 38000 7693 32310.60 1 080716
38200 0 0.00 0 000000 | 38200 7842 32936.40 1 080711
38300 2521 10588.20 0 000000 | 38300 7917 33251.40 0 000000
38400 2497 10487.40 1 080722 | 38400 0 0.00 0 000000
38500 2474 10390.80 3 080602 | 38500 8068 33885.60 3 080625
38700 2428 10197.60 3 080625 | 38700 0 0.00 0 000000
38800 0 0.00 0 000000 | 38800 8297 34847.40 1 080708
38900 0 0.00 0 000000 | 38900 8373 35166.60 0 000000
39000 2361 9916.20 1 080808 | 39000 8450 35490.00 30 080710
39100 2339 9823.80 0 000000 | 39100 0 0.00 0 000000
39300 2296 9643.20 1 080604 | 39300 8682 36464.40 0 000000
39400 0 0.00 0 000000 | 39400 8759 36787.80 1 080714
39500 2254 9466.80 2 080604 | 39500 8837 37115.40 0 000000
39700 2213 9294.60 1 080807 | 39700 8994 37774.80 0 000000
39800 2193 9210.60 1 080806 | 39800 0 0.00 0 000000
40000 2153 9042.60 0 000000 | 40000 9230 38766.00 50 080703
40200 2113 8874.60 1 080806 | 40200 0 0.00 0 000000
40300 2094 8794.80 1 080708 | 40300 9468 39765.60 0 000000
40400 0 0.00 0 000000 | 40400 9547 40097.40 0 080613
40500 0 0.00 0 000000 | 40500 9627 40433.40 0 000000
40600 2037 8555.40 0 000000 | 40600 0 0.00 0 000000
40700 2019 8479.80 1 080805 | 40700 9788 41109.60 0 000000
40800 2000 8400.00 3 080529 | 40800 0 0.00 0 000000
40900 1982 8324.40 1 080708 | 40900 0 0.00 0 000000
41000 1964 8248.80 3 080730 | 41000 10030 42126.00 0 000000
41100 1946 8173.20 1 080804 | 41100 0 0.00 0 000000
41400 1894 7954.80 1 080707 | 41400 0 0.00 0 000000
41500 1877 7883.40 1 080707 | 41500 0 0.00 0 000000
41800 1826 7669.20 4 080801 | 41800 10684 44872.80 0 000000
41900 1810 7602.00 0 000000 | 41900 0 0.00 0 000000
42000 1794 7534.80 2 080522 | 42000 0 0.00 0 000000
42100 1778 7467.60 1 080708 | 42100 0 0.00 0 000000
42200 1762 7400.40 1 080731 | 42200 0 0.00 0 000000
42400 1730 7266.00 9 080703 | 42400 0 0.00 0 000000
42500 1715 7203.00 1 080723 | 42500 0 0.00 0 000000
42700 1684 7072.80 0 000000 | 42700 0 0.00 0 000000
42800 1669 7009.80 0 000000 | 42800 0 0.00 0 000000
43000 1640 6888.00 1 080725 | 43000 0 0.00 0 000000
43400 1583 6648.60 1 080724 | 43400 0 0.00 0 000000
43500 1569 6589.80 2 080729 | 43500 0 0.00 0 000000
44000 1501 6304.20 1 080723 | 44000 0 0.00 0 000000
44300 1462 6140.40 1 080722 | 44300 0 0.00 0 000000
44600 1424 5980.80 0 000000 | 44600 0 0.00 0 000000
45000 1375 5775.00 1 080715 | 45000 0 0.00 0 000000
45100 1364 5728.80 1 080721 | 45100 0 0.00 0 000000
45400 1329 5581.80 1 080620 | 45400 0 0.00 0 000000
45600 1306 5485.20 0 080613 | 45600 0 0.00 0 000000
46000 1262 5300.40 1 080717 | 46000 0 0.00 0 000000
46200 1241 5212.20 1 080715 | 46200 0 0.00 0 000000
46900 1169 4909.80 0 080612 | 46900 0 0.00 0 000000
47000 1159 4867.80 0 000000 | 47000 0 0.00 0 000000
47500 1112 4670.40 1 080707 | 47500 0 0.00 0 000000
48000 1067 4481.40 0 000000 | 48000 0 0.00 0 000000
48200 1049 4405.80 1 080711 | 48200 0 0.00 0 000000
51900 781 3280.20 0 000000 | 51900 0 0.00 0 000000
Apr 2009 Underlying Futures Price = 32575 Exp Date = 090326
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
23500 0 0.00 0 000000 | 23500 852 3578.40 0 000000
23700 0 0.00 0 000000 | 23700 896 3763.20 2 080407
24000 0 0.00 0 000000 | 24000 965 4053.00 5 080604
24100 0 0.00 0 000000 | 24100 988 4149.60 5 080604
24200 0 0.00 0 000000 | 24200 1012 4250.40 0 000000
24500 0 0.00 0 000000 | 24500 1086 4561.20 3 080314
24600 0 0.00 0 000000 | 24600 1111 4666.20 0 000000
24900 0 0.00 0 000000 | 24900 1190 4998.00 0 000000
25000 0 0.00 0 000000 | 25000 1217 5111.40 12 080507
25100 0 0.00 0 000000 | 25100 1244 5224.80 0 000000
26300 0 0.00 0 000000 | 26300 1601 6724.20 0 000000
26800 0 0.00 0 000000 | 26800 1767 7421.40 0 000000
27000 0 0.00 0 000000 | 27000 1836 7711.20 0 000000
27500 0 0.00 0 000000 | 27500 2015 8463.00 0 000000
27600 0 0.00 0 000000 | 27600 2052 8618.40 0 000000
28000 0 0.00 0 000000 | 28000 2204 9256.80 0 000000
28500 0 0.00 0 000000 | 28500 2404 10096.80 0 000000
29000 6136 25771.20 0 000000 | 29000 0 0.00 0 000000
29300 0 0.00 0 000000 | 29300 2742 11516.40 8 080501
29500 0 0.00 0 000000 | 29500 2831 11890.20 0 000000
29800 0 0.00 0 000000 | 29800 2967 12461.40 0 000000
30000 0 0.00 0 000000 | 30000 3059 12847.80 0 000000
30700 5243 22020.60 1 080407 | 30700 3395 14259.00 0 000000
31000 0 0.00 0 000000 | 31000 3544 14884.80 0 000000
31200 0 0.00 0 000000 | 31200 3646 15313.20 0 000000
32000 4633 19458.60 0 000000 | 32000 4066 17077.20 0 000000
32300 4500 18900.00 0 000000 | 32300 4229 17761.80 0 000000
32400 0 0.00 0 000000 | 32400 4285 17997.00 2 080428
32500 4414 18538.80 1 080416 | 32500 4340 18228.00 0 000000
32700 0 0.00 0 000000 | 32700 4455 18711.00 1 080616
33000 4216 17707.20 0 080416 | 33000 4635 19467.00 0 000000
33100 4179 17551.80 1 080506 | 33100 4696 19723.20 0 000000
33500 4031 16930.20 0 000000 | 33500 4942 20756.40 0 000000
33900 0 0.00 0 000000 | 33900 5194 21814.80 2 080716
34000 3853 16182.60 0 000000 | 34000 5257 22079.40 0 000000
34100 0 0.00 0 000000 | 34100 5321 22348.20 1 080804
34200 0 0.00 0 000000 | 34200 5386 22621.20 2 080624
34300 3750 15750.00 1 080805 | 34300 0 0.00 0 000000
34400 3717 15611.40 1 080311 | 34400 0 0.00 0 000000
34500 3683 15468.60 0 000000 | 34500 0 0.00 0 000000
34800 0 0.00 0 000000 | 34800 5778 24267.60 0 000000
34900 0 0.00 0 000000 | 34900 5845 24549.00 0 000000
35000 3522 14792.40 0 000000 | 35000 5912 24830.40 3 080709
35400 0 0.00 0 000000 | 35400 6182 25964.40 0 000000
35600 0 0.00 0 000000 | 35600 6319 26539.80 3 080701
35700 3307 13889.40 0 080509 | 35700 6388 26829.60 0 000000
35800 3278 13767.60 1 080730 | 35800 6457 27119.40 5 080731
36000 0 0.00 0 000000 | 36000 6596 27703.20 0 000000
36200 0 0.00 0 000000 | 36200 6736 28291.20 0 000000
36500 3080 12936.00 0 000000 | 36500 6948 29181.60 1 080729
36700 3025 12705.00 0 000000 | 36700 7091 29782.20 1 080702
36800 2999 12595.80 1 080729 | 36800 7163 30084.60 1 080709
37000 2946 12373.20 0 000000 | 37000 7308 30693.60 1 080619
37100 0 0.00 0 000000 | 37100 7380 30996.00 0 000000
37200 0 0.00 0 000000 | 37200 7453 31302.60 0 000000
37300 0 0.00 0 000000 | 37300 7526 31609.20 0 000000
37400 0 0.00 0 000000 | 37400 7600 31920.00 0 000000
37500 2818 11835.60 1 080807 | 37500 7673 32226.60 0 000000
37600 0 0.00 0 000000 | 37600 7747 32537.40 0 000000
37700 0 0.00 0 000000 | 37700 7821 32848.20 0 000000
38000 2697 11327.40 8 080625 | 38000 8045 33789.00 1 080716
38100 2673 11226.60 3 080722 | 38100 0 0.00 0 000000
38300 2627 11033.40 0 000000 | 38300 8271 34738.20 0 000000
38400 0 0.00 0 000000 | 38400 8347 35057.40 0 000000
38500 2581 10840.20 1 080605 | 38500 8423 35376.60 0 000000
38800 2514 10558.80 1 080604 | 38800 0 0.00 0 000000
39000 2471 10378.20 0 000000 | 39000 8806 36985.20 4 080609
39100 2449 10285.80 0 000000 | 39100 0 0.00 0 000000
39300 0 0.00 0 000000 | 39300 9038 37959.60 0 000000
39500 2366 9937.20 0 000000 | 39500 9194 38614.80 1 080708
39600 2345 9849.00 1 080619 | 39600 0 0.00 0 000000
39700 0 0.00 0 000000 | 39700 9351 39274.20 0 000000
39900 2285 9597.00 1 080625 | 39900 0 0.00 0 000000
40000 2266 9517.20 1 080618 | 40000 0 0.00 0 000000
40500 2171 9118.20 0 000000 | 40500 9986 41941.20 0 000000
40600 2152 9038.40 1 080722 | 40600 0 0.00 0 000000
40700 2134 8962.80 1 080617 | 40700 10147 42617.40 1 080707
40900 2098 8811.60 0 080808 | 40900 0 0.00 0 000000
41000 2080 8736.00 0 000000 | 41000 0 0.00 0 000000
41300 2028 8517.60 2 080529 | 41300 0 0.00 0 000000
41500 1993 8370.60 0 000000 | 41500 10796 45343.20 0 000000
41800 0 0.00 0 000000 | 41800 11043 46380.60 0 000000
41900 1927 8093.40 0 000000 | 41900 0 0.00 0 000000
42000 1911 8026.20 0 000000 | 42000 0 0.00 0 000000
42100 1895 7959.00 8 080703 | 42100 0 0.00 0 000000
42500 1833 7698.60 1 080523 | 42500 0 0.00 0 000000
42700 1803 7572.60 1 080708 | 42700 0 0.00 0 000000
42800 1788 7509.60 0 000000 | 42800 0 0.00 0 000000
43000 1758 7383.60 4 080703 | 43000 0 0.00 0 000000
43500 1687 7085.40 1 080523 | 43500 0 0.00 0 000000
44000 1620 6804.00 0 000000 | 44000 0 0.00 0 000000
44600 1543 6480.60 1 080625 | 44600 0 0.00 0 000000
45000 1494 6274.80 1 080716 | 45000 0 0.00 0 000000
45700 1412 5930.40 2 080710 | 45700 0 0.00 0 000000
45800 1401 5884.20 1 080626 | 45800 0 0.00 0 000000
46000 1379 5791.80 0 000000 | 46000 0 0.00 0 000000
46300 1347 5657.40 2 080630 | 46300 0 0.00 0 000000
46500 1326 5569.20 1 080807 | 46500 0 0.00 0 000000
47000 1276 5359.20 0 000000 | 47000 0 0.00 0 000000
47400 1237 5195.40 1 080707 | 47400 0 0.00 0 000000
47700 1209 5077.80 0 080612 | 47700 0 0.00 0 000000
48000 1181 4960.20 1 080707 | 48000 0 0.00 0 000000
51900 887 3725.40 0 000000 | 51900 0 0.00 0 000000
53500 794 3334.80 0 000000 | 53500 0 0.00 0 000000
May 2009 Underlying Futures Price = 32325 Exp Date = 090427
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
23500 0 0.00 0 000000 | 23500 956 4015.20 0 000000
23700 0 0.00 0 000000 | 23700 1003 4212.60 1 080411
23800 0 0.00 0 000000 | 23800 1027 4313.40 2 080314
26800 0 0.00 0 000000 | 26800 1922 8072.40 0 000000
27500 0 0.00 0 000000 | 27500 2181 9160.20 5 080604
29800 0 0.00 0 000000 | 29800 3164 13288.80 0 000000
30000 0 0.00 0 000000 | 30000 3259 13687.80 1 080723
30700 0 0.00 0 000000 | 30700 3603 15132.60 0 000000
31200 0 0.00 0 000000 | 31200 3859 16207.80 0 000000
32000 4608 19353.60 0 000000 | 32000 4288 18009.60 0 000000
32500 0 0.00 0 000000 | 32500 4574 19210.80 0 000000
33000 4213 17694.60 0 000000 | 33000 4877 20483.40 0 000000
33100 0 0.00 0 000000 | 33100 4939 20743.80 0 000000
33300 4104 17236.80 0 080808 | 33300 0 0.00 0 000000
33500 4033 16938.60 0 000000 | 33500 5189 21793.80 0 000000
34000 0 0.00 0 000000 | 34000 5509 23137.80 250 080723
34500 3697 15527.40 0 000000 | 34500 0 0.00 0 000000
34900 0 0.00 0 000000 | 34900 6105 25641.00 0 000000
35000 3541 14872.20 0 000000 | 35000 6172 25922.40 0 000000
35600 0 0.00 0 000000 | 35600 6584 27652.80 0 000000
35800 3305 13881.00 0 080509 | 35800 0 0.00 0 000000
36000 0 0.00 0 000000 | 36000 6864 28828.80 0 000000
36100 0 0.00 0 000000 | 36100 6935 29127.00 1 080602
36300 0 0.00 0 000000 | 36300 7077 29723.40 5 080731
36500 0 0.00 0 000000 | 36500 7220 30324.00 0 000000
36700 3059 12847.80 0 000000 | 36700 0 0.00 0 000000
36800 3033 12738.60 0 000000 | 36800 7436 31231.20 0 000000
37000 0 0.00 0 000000 | 37000 7582 31844.40 1 080606
37100 0 0.00 0 000000 | 37100 7655 32151.00 1 080721
37200 0 0.00 0 000000 | 37200 7729 32461.80 0 000000
37300 0 0.00 0 000000 | 37300 7802 32768.40 0 000000
37500 0 0.00 0 000000 | 37500 7950 33390.00 1 080701
37800 2787 11705.40 2 080625 | 37800 0 0.00 0 000000
38000 0 0.00 0 000000 | 38000 8325 34965.00 0 000000
38200 0 0.00 0 000000 | 38200 8476 35599.20 1 080711
38300 2672 11222.40 1 080604 | 38300 8552 35918.40 0 000000
38500 0 0.00 0 000000 | 38500 8704 36556.80 1 080609
38800 2562 10760.40 0 080604 | 38800 8935 37527.00 1 080708
39000 2520 10584.00 0 000000 | 39000 9090 38178.00 1 080716
39300 2458 10323.60 0 000000 | 39300 0 0.00 0 000000
39500 2418 10155.60 0 000000 | 39500 0 0.00 0 000000
39600 2398 10071.60 100 080722 | 39600 0 0.00 0 000000
40000 2320 9744.00 0 000000 | 40000 0 0.00 0 000000
40200 2282 9584.40 1 080623 | 40200 0 0.00 0 000000
40500 2227 9353.40 0 080522 | 40500 10275 43155.00 0 000000
40600 2209 9277.80 1 080708 | 40600 0 0.00 0 000000
40700 2191 9202.20 0 080709 | 40700 0 0.00 0 000000
40900 2156 9055.20 0 000000 | 40900 0 0.00 0 000000
41000 2138 8979.60 3 080516 | 41000 0 0.00 0 000000
41200 2104 8836.80 1 080529 | 41200 0 0.00 0 000000
41500 2054 8626.80 1 080715 | 41500 0 0.00 0 000000
41600 2037 8555.40 9 080703 | 41600 0 0.00 0 000000
41900 1989 8353.80 0 000000 | 41900 0 0.00 0 000000
42000 1973 8286.60 0 000000 | 42000 0 0.00 0 000000
42100 1957 8219.40 0 000000 | 42100 0 0.00 0 000000
42500 1896 7963.20 28 080523 | 42500 0 0.00 0 000000
42700 1866 7837.20 0 000000 | 42700 0 0.00 0 000000
43000 1823 7656.60 0 000000 | 43000 0 0.00 0 000000
43500 1753 7362.60 0 000000 | 43500 0 0.00 0 000000
44000 1686 7081.20 0 000000 | 44000 0 0.00 0 000000
45000 1562 6560.40 415 080716 | 45000 0 0.00 0 000000
46000 1449 6085.80 0 000000 | 46000 0 0.00 0 000000
47000 1346 5653.20 0 000000 | 47000 0 0.00 0 000000
48000 1252 5258.40 0 000000 | 48000 0 0.00 0 000000
48300 1225 5145.00 1 080707 | 48300 0 0.00 0 000000
51900 957 4019.40 0 000000 | 51900 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 32140 Exp Date = 090526
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2108 8853.60 0 000000
27500 0 0.00 0 000000 | 27500 2377 9983.40 2 080604
30000 0 0.00 0 000000 | 30000 3488 14649.60 0 000000
31300 4979 20911.80 3 080528 | 31300 0 0.00 0 000000
32500 0 0.00 0 000000 | 32500 4833 20298.60 0 000000
33500 4121 17308.20 0 000000 | 33500 0 0.00 0 000000
34000 3954 16606.80 2 080408 | 34000 5781 24280.20 0 000000
34500 0 0.00 0 000000 | 34500 6112 25670.40 1 080703
35000 3641 15292.20 0 000000 | 35000 0 0.00 0 000000
35200 0 0.00 0 000000 | 35200 6587 27665.40 5 080731
35300 3553 14922.60 8 080620 | 35300 0 0.00 0 000000
35500 3495 14679.00 1 080804 | 35500 0 0.00 0 000000
36000 0 0.00 0 000000 | 36000 7146 30013.20 4 080716
36700 3170 13314.00 0 000000 | 36700 0 0.00 0 000000
37000 0 0.00 0 000000 | 37000 7868 33045.60 0 000000
37300 0 0.00 0 000000 | 37300 8089 33973.80 0 000000
37500 2973 12486.60 21 080625 | 37500 0 0.00 0 000000
38000 2856 11995.20 1 080604 | 38000 8613 36174.60 1 080703
38300 2789 11713.80 0 000000 | 38300 0 0.00 0 000000
39000 2639 11083.80 8 080625 | 39000 0 0.00 0 000000
39100 2619 10999.80 0 080619 | 39100 0 0.00 0 000000
39500 2538 10659.60 0 000000 | 39500 0 0.00 0 000000
40000 2441 10252.20 0 000000 | 40000 0 0.00 0 000000
40900 2278 9567.60 1 080715 | 40900 0 0.00 0 000000
41000 2261 9496.20 3 080519 | 41000 0 0.00 0 000000
41300 2210 9282.00 10 080703 | 41300 0 0.00 0 000000
41600 2160 9072.00 1 080707 | 41600 0 0.00 0 000000
41900 2112 8870.40 0 000000 | 41900 0 0.00 0 000000
42100 2081 8740.20 0 000000 | 42100 0 0.00 0 000000
42500 2020 8484.00 11 080523 | 42500 0 0.00 0 000000
42700 1990 8358.00 0 000000 | 42700 0 0.00 0 000000
43000 1946 8173.20 0 000000 | 43000 0 0.00 0 000000
43500 1876 7879.20 0 000000 | 43500 0 0.00 0 000000
44000 1809 7597.80 0 000000 | 44000 0 0.00 0 000000
44500 1745 7329.00 21 080523 | 44500 0 0.00 0 000000
45000 1684 7072.80 1 080716 | 45000 0 0.00 0 000000
48000 1370 5754.00 0 000000 | 48000 0 0.00 0 000000
51900 1067 4481.40 0 000000 | 51900 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 32120 Exp Date = 090625
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2223 9336.60 0 000000
27500 0 0.00 0 000000 | 27500 2497 10487.40 1 080410
35000 3773 15846.60 0 000000 | 35000 0 0.00 0 000000
35200 0 0.00 0 000000 | 35200 6733 28278.60 5 080731
36700 3305 13881.00 2 080605 | 36700 0 0.00 0 000000
39000 2775 11655.00 1 080529 | 39000 0 0.00 0 000000
39500 2674 11230.80 8 080708 | 39500 0 0.00 0 000000
39600 2654 11146.80 1 080619 | 39600 0 0.00 0 000000
40000 2577 10823.40 0 000000 | 40000 0 0.00 0 000000
41000 2396 10063.20 0 000000 | 41000 11109 46657.80 0 000000
43500 2007 8429.40 0 000000 | 43500 0 0.00 0 000000
44000 1940 8148.00 0 000000 | 44000 0 0.00 0 000000
45000 1813 7614.60 2 080708 | 45000 0 0.00 0 000000
Aug 2009 Underlying Futures Price = 32210 Exp Date = 090728
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2339 9823.80 0 000000
35000 3988 16749.60 0 000000 | 35000 6720 28224.00 5 080731
39500 2881 12100.20 7 080708 | 39500 0 0.00 0 000000
41000 2598 10911.60 0 000000 | 41000 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 32375 Exp Date = 090826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2429 10201.80 0 000000
35000 4228 17757.60 0 000000 | 35000 0 0.00 0 000000
35500 0 0.00 0 000000 | 35500 7137 29975.40 5 080731
39500 3105 13041.00 8 080708 | 39500 0 0.00 0 000000
41000 2816 11827.20 0 000000 | 41000 0 0.00 0 000000
Oct 2009 Underlying Futures Price = 32550 Exp Date = 090925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2539 10663.80 0 000000
35000 4500 18900.00 0 000000 | 35000 0 0.00 0 000000
39500 3363 14124.60 6 080708 | 39500 0 0.00 0 000000
41000 3068 12885.60 0 000000 | 41000 0 0.00 0 000000
Nov 2009 Underlying Futures Price = 32720 Exp Date = 091027
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26800 0 0.00 0 000000 | 26800 2626 11029.20 0 000000
35000 4745 19929.00 0 000000 | 35000 0 0.00 0 000000
39500 3598 15111.60 5 080708 | 39500 0 0.00 0 000000
41000 3297 13847.40 0 000000 | 41000 0 0.00 0 000000
41500 3204 13456.80 0 000000 | 41500 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 32885 Exp Date = 091123
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
26600 8697 36527.40 0 000000 | 26600 2578 10827.60 0 000000
26800 0 0.00 0 000000 | 26800 2656 11155.20 0 000000
27500 8180 34356.00 100 080215 | 27500 2939 12343.80 0 000000
31100 6368 26745.60 0 000000 | 31100 4631 19450.20 0 000000
35000 4908 20613.60 0 000000 | 35000 0 0.00 0 000000
35900 4644 19504.80 0 000000 | 35900 7577 31823.40 0 000000
38200 4046 16993.20 0 000000 | 38200 9218 38715.60 0 000000
39500 3752 15758.40 5 080708 | 39500 0 0.00 0 000000
41000 3448 14481.60 0 000000 | 41000 0 0.00 0 000000
41700 3317 13931.40 0 000000 | 41700 0 0.00 0 000000
Jun 2010 Underlying Futures Price = 31435 Exp Date = 100525
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
31300 5840 24528.00 0 080528 | 31300 0 0.00 0 000000
