Japanese_Yen Fri Aug 8 17:21:02 CDT 2008
12.50 dollars per premium point Contract Size is JY$12,500.00 Unit=10
Aug 2008 Underlying Futures Price = 9090 Exp Date = 080808
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
910 0 0.00 0 000000 | 910 10 125.00 37 080729
915 0 0.00 0 000000 | 915 60 750.00 9 080806
920 0 0.00 0 000000 | 920 110 1375.00 1 080805
925 0 0.00 0 000000 | 925 160 2000.00 3 080806
930 0 0.00 0 000000 | 930 210 2625.00 6 080728
935 0 0.00 0 000000 | 935 260 3250.00 0 080715
940 0 0.00 0 000000 | 940 310 3875.00 2 080808
945 0 0.00 0 000000 | 945 360 4500.00 0 000000
950 0 0.00 0 000000 | 950 410 5125.00 0 000000
955 0 0.00 0 000000 | 955 460 5750.00 0 080806
960 0 0.00 0 000000 | 960 510 6375.00 0 080716
965 0 0.00 0 000000 | 965 560 7000.00 0 000000
975 0 0.00 0 000000 | 975 660 8250.00 0 000000
980 0 0.00 0 000000 | 980 710 8875.00 0 080612
985 0 0.00 0 000000 | 985 760 9500.00 0 000000
990 0 0.00 0 000000 | 990 810 10125.00 0 000000
995 0 0.00 0 000000 | 995 860 10750.00 0 000000
1000 0 0.00 0 000000 | 1000 910 11375.00 0 080715
Sep 2008 Underlying Futures Price = 9090 Exp Date = 080905
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
825 840 10500.00 1 080717 | 825 0 0.00 0 000000
845 640 8000.00 0 080717 | 845 0 0.00 0 000000
860 490 6125.00 0 080403 | 860 1 12.50 0 080326
870 0 0.00 0 000000 | 870 4 50.00 0 000000
875 0 0.00 0 000000 | 875 6 75.00 0 080618
880 299 3737.50 0 000000 | 880 9 112.50 0 080725
885 0 0.00 0 000000 | 885 16 200.00 0 080422
890 215 2687.50 1 080312 | 890 25 312.50 15 080724
895 178 2225.00 0 000000 | 895 38 475.00 81 080807
900 145 1812.50 0 080806 | 900 55 687.50 101 080708
905 118 1475.00 0 000000 | 905 78 975.00 0 000000
910 95 1187.50 56 080314 | 910 105 1312.50 56 080807
915 76 950.00 0 000000 | 915 136 1700.00 4 080806
920 61 762.50 57 080807 | 920 171 2137.50 28 080807
925 49 612.50 0 080730 | 925 209 2612.50 1 080612
930 40 500.00 165 080808 | 930 250 3125.00 159 080806
935 33 412.50 0 000000 | 935 293 3662.50 0 000000
940 27 337.50 1 080728 | 940 336 4200.00 1 080630
945 23 287.50 6 080708 | 945 382 4775.00 0 080312
950 19 237.50 131 080807 | 950 428 5350.00 95 080611
955 16 200.00 1 080808 | 955 475 5937.50 0 080617
960 14 175.00 0 080808 | 960 523 6537.50 1 080807
965 12 150.00 25 080730 | 965 571 7137.50 0 080414
970 11 137.50 7 080805 | 970 620 7750.00 0 080408
975 10 125.00 0 000000 | 975 669 8362.50 0 000000
980 9 112.50 121 080806 | 980 718 8975.00 0 000000
985 8 100.00 1 080304 | 985 767 9587.50 0 000000
990 8 100.00 55 080808 | 990 817 10212.50 0 000000
995 7 87.50 0 000000 | 995 866 10825.00 0 000000
1000 6 75.00 3 080724 | 1000 915 11437.50 0 080129
1005 5 62.50 0 080806 | 1005 964 12050.00 0 000000
1010 5 62.50 0 080630 | 1010 1013 12662.50 0 000000
1015 4 50.00 0 000000 | 1015 1063 13287.50 0 000000
1020 4 50.00 0 080722 | 1020 0 0.00 0 000000
1025 3 37.50 0 000000 | 1025 0 0.00 0 000000
1030 3 37.50 1 080506 | 1030 0 0.00 0 000000
1035 2 25.00 0 000000 | 1035 0 0.00 0 000000
1040 2 25.00 0 080728 | 1040 1310 16375.00 0 080602
1045 1 12.50 0 000000 | 1045 0 0.00 0 000000
1050 1 12.50 0 080718 | 1050 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 9140 Exp Date = 081003
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
870 0 0.00 0 000000 | 870 9 112.50 0 080806
890 0 0.00 0 000000 | 890 40 500.00 0 000000
895 0 0.00 0 000000 | 895 55 687.50 0 000000
900 0 0.00 0 000000 | 900 73 912.50 0 000000
905 0 0.00 0 000000 | 905 94 1175.00 0 000000
910 0 0.00 0 000000 | 910 118 1475.00 0 000000
915 136 1700.00 0 000000 | 915 146 1825.00 0 000000
920 118 1475.00 0 000000 | 920 178 2225.00 0 000000
925 102 1275.00 0 000000 | 925 212 2650.00 0 000000
930 89 1112.50 0 000000 | 930 248 3100.00 0 000000
935 78 975.00 0 000000 | 935 287 3587.50 0 000000
940 0 0.00 0 000000 | 940 327 4087.50 0 000000
945 60 750.00 0 000000 | 945 369 4612.50 0 000000
950 52 650.00 0 080806 | 950 411 5137.50 0 000000
955 46 575.00 0 000000 | 955 455 5687.50 0 000000
960 41 512.50 0 080804 | 960 499 6237.50 0 000000
965 37 462.50 0 000000 | 965 545 6812.50 0 000000
970 33 412.50 0 080805 | 970 591 7387.50 0 000000
975 30 375.00 0 000000 | 975 638 7975.00 0 000000
980 27 337.50 1 080801 | 980 0 0.00 0 000000
985 24 300.00 0 000000 | 985 0 0.00 0 000000
990 22 275.00 1 080709 | 990 0 0.00 0 000000
995 20 250.00 0 000000 | 995 0 0.00 0 000000
1000 18 225.00 0 080717 | 1000 0 0.00 0 000000
1005 16 200.00 0 000000 | 1005 0 0.00 0 000000
1010 14 175.00 0 080731 | 1010 0 0.00 0 000000
1030 9 112.50 0 000000 | 1030 0 0.00 0 000000
1050 6 75.00 0 080723 | 1050 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 9140 Exp Date = 081205
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
855 0 0.00 0 000000 | 855 13 162.50 0 000000
860 0 0.00 0 000000 | 860 19 237.50 0 000000
865 0 0.00 0 000000 | 865 26 325.00 0 000000
870 0 0.00 0 000000 | 870 34 425.00 0 000000
875 0 0.00 0 000000 | 875 44 550.00 0 080627
880 0 0.00 0 000000 | 880 57 712.50 3 080806
885 0 0.00 0 000000 | 885 71 887.50 0 000000
890 0 0.00 0 000000 | 890 87 1087.50 0 000000
900 266 3325.00 0 000000 | 900 127 1587.50 11 080725
905 241 3012.50 0 000000 | 905 152 1900.00 5 080314
910 219 2737.50 0 080401 | 910 179 2237.50 5 080808
915 199 2487.50 0 000000 | 915 209 2612.50 0 000000
920 180 2250.00 12 080317 | 920 240 3000.00 14 080807
925 164 2050.00 0 000000 | 925 273 3412.50 0 000000
930 149 1862.50 0 080725 | 930 308 3850.00 0 080324
935 137 1712.50 0 000000 | 935 345 4312.50 0 000000
940 125 1562.50 0 000000 | 940 383 4787.50 0 080716
945 115 1437.50 0 000000 | 945 423 5287.50 0 000000
950 106 1325.00 6 080806 | 950 463 5787.50 0 080725
955 98 1225.00 0 000000 | 955 505 6312.50 0 000000
960 90 1125.00 0 000000 | 960 547 6837.50 0 000000
965 83 1037.50 0 000000 | 965 589 7362.50 0 000000
970 77 962.50 3 080806 | 970 633 7912.50 0 000000
975 72 900.00 0 000000 | 975 0 0.00 0 000000
980 67 837.50 0 080808 | 980 0 0.00 0 000000
985 63 787.50 0 000000 | 985 0 0.00 0 000000
990 59 737.50 0 080804 | 990 814 10175.00 0 080403
995 55 687.50 0 000000 | 995 860 10750.00 0 000000
1000 51 637.50 7 080806 | 1000 0 0.00 0 000000
1005 48 600.00 0 000000 | 1005 0 0.00 0 000000
1010 45 562.50 0 080725 | 1010 999 12487.50 0 000000
1015 42 525.00 0 000000 | 1015 0 0.00 0 000000
1020 39 487.50 0 080311 | 1020 0 0.00 0 000000
1025 37 462.50 0 000000 | 1025 0 0.00 0 000000
1030 35 437.50 0 071227 | 1030 0 0.00 0 000000
1035 33 412.50 0 000000 | 1035 0 0.00 0 000000
1040 31 387.50 0 080707 | 1040 0 0.00 0 000000
1050 29 362.50 1 080730 | 1050 0 0.00 0 000000
1060 26 325.00 0 080801 | 1060 0 0.00 0 000000
1070 24 300.00 0 080310 | 1070 0 0.00 0 000000
1080 22 275.00 0 080310 | 1080 0 0.00 0 000000
1090 20 250.00 0 080808 | 1090 0 0.00 0 000000
1100 18 225.00 0 080529 | 1100 0 0.00 0 000000
1110 16 200.00 0 080310 | 1110 0 0.00 0 000000
1120 14 175.00 0 080310 | 1120 0 0.00 0 000000
1135 11 137.50 0 000000 | 1135 0 0.00 0 000000
1140 10 125.00 0 080730 | 1140 0 0.00 0 000000
1150 9 112.50 0 080806 | 1150 0 0.00 0 000000
1160 8 100.00 0 080520 | 1160 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 9197 Exp Date = 090306
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
890 0 0.00 0 000000 | 890 121 1512.50 0 000000
895 0 0.00 0 000000 | 895 142 1775.00 0 000000
905 0 0.00 0 000000 | 905 189 2362.50 0 000000
925 0 0.00 0 000000 | 925 303 3787.50 0 080630
935 219 2737.50 0 000000 | 935 370 4625.00 0 080707
950 180 2250.00 0 000000 | 950 0 0.00 0 000000
960 160 2000.00 0 000000 | 960 0 0.00 0 000000
970 142 1775.00 0 000000 | 970 0 0.00 0 000000
980 127 1587.50 0 080424 | 980 0 0.00 0 000000
990 115 1437.50 0 000000 | 990 0 0.00 0 000000
1000 103 1287.50 0 080312 | 1000 0 0.00 0 000000
1005 98 1225.00 0 000000 | 1005 0 0.00 0 000000
1010 94 1175.00 0 080410 | 1010 0 0.00 0 000000
1020 86 1075.00 0 080314 | 1020 0 0.00 0 000000
1030 79 987.50 0 000000 | 1030 0 0.00 0 000000
1040 72 900.00 0 080721 | 1040 0 0.00 0 000000
1050 66 825.00 0 080317 | 1050 0 0.00 0 000000
1100 43 537.50 0 080530 | 1100 0 0.00 0 000000
1110 39 487.50 0 000000 | 1110 0 0.00 0 000000
1120 36 450.00 0 080530 | 1120 0 0.00 0 000000
1130 32 400.00 0 000000 | 1130 0 0.00 0 000000
1135 31 387.50 0 000000 | 1135 0 0.00 0 000000
1140 30 375.00 0 080509 | 1140 0 0.00 0 000000
1150 27 337.50 0 080311 | 1150 0 0.00 0 000000
1160 24 300.00 0 080602 | 1160 0 0.00 0 000000
1170 22 275.00 0 080410 | 1170 0 0.00 0 000000
1180 20 250.00 0 080410 | 1180 0 0.00 0 000000
1190 19 237.50 0 080411 | 1190 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 9254 Exp Date = 090605
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1100 69 862.50 0 080625 | 1100 0 0.00 0 000000
1120 62 775.00 0 080702 | 1120 0 0.00 0 000000
