Lean_Hogs Fri Aug 8 17:21:02 CDT 2008
0.40 dollars per premium point Contract Size is 40,000_pounds Unit=10
Aug 2008 Underlying Futures Price = 88975 Exp Date = 080814
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
70 18975 7590.00 0 080702 | 70 0 0.00 0 000000
72 16975 6790.00 5 080807 | 72 0 0.00 0 000000
74 14975 5990.00 5 080807 | 74 0 0.00 0 000000
75 13975 5590.00 0 080715 | 75 0 0.00 0 000000
76 12975 5190.00 4 080808 | 76 0 0.00 0 000000
78 10975 4390.00 10 080807 | 78 0 0.00 0 000000
79 9975 3990.00 0 080731 | 79 0 0.00 0 000000
80 8975 3590.00 30 080808 | 80 0 0.00 0 000000
81 7975 3190.00 0 080805 | 81 0 0.00 0 000000
82 6975 2790.00 11 080808 | 82 0 0.00 0 000000
83 5975 2390.00 0 080805 | 83 0 0.00 0 000000
84 5000 2000.00 16 080807 | 84 25 10.00 56 080808
85 4050 1620.00 11 080807 | 85 75 30.00 3 080808
86 3150 1260.00 76 080808 | 86 175 70.00 1 080808
87 0 0.00 0 000000 | 87 275 110.00 0 080808
88 1400 560.00 8 080808 | 88 450 180.00 0 080808
90 300 120.00 0 080619 | 90 0 0.00 0 000000
92 50 20.00 0 080711 | 92 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 77900 Exp Date = 081014
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
56 0 0.00 0 000000 | 56 150 60.00 0 080731
58 0 0.00 0 000000 | 58 175 70.00 0 080731
60 0 0.00 0 000000 | 60 225 90.00 0 080731
62 0 0.00 0 000000 | 62 275 110.00 5 080804
64 0 0.00 0 000000 | 64 325 130.00 0 080807
66 12250 4900.00 0 000000 | 66 400 160.00 0 080808
68 10500 4200.00 0 080806 | 68 650 260.00 22 080807
70 8775 3510.00 0 080804 | 70 900 360.00 635 080808
72 7125 2850.00 1 080808 | 72 1250 500.00 38 080808
73 0 0.00 0 000000 | 73 1475 590.00 15 080807
74 5625 2250.00 12 080808 | 74 1750 700.00 391 080808
76 4275 1710.00 644 080808 | 76 2375 950.00 1 080808
78 3100 1240.00 556 080808 | 78 3200 1280.00 0 080808
80 2175 870.00 44 080808 | 80 0 0.00 0 000000
82 1450 580.00 1 080808 | 82 0 0.00 0 000000
84 900 360.00 500 080808 | 84 0 0.00 0 000000
85 775 310.00 0 000000 | 85 0 0.00 0 000000
86 650 260.00 0 080808 | 86 0 0.00 0 000000
88 500 200.00 0 080616 | 88 0 0.00 0 000000
90 375 150.00 0 080728 | 90 0 0.00 0 000000
92 300 120.00 0 080801 | 92 0 0.00 0 000000
98 200 80.00 0 080708 | 98 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 76475 Exp Date = 081212
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
58 0 0.00 0 000000 | 58 350 140.00 0 080728
60 0 0.00 0 000000 | 60 475 190.00 0 080731
62 0 0.00 0 000000 | 62 650 260.00 0 080806
64 0 0.00 0 000000 | 64 875 350.00 60 080805
66 0 0.00 0 000000 | 66 1150 460.00 82 080808
68 9925 3970.00 0 080125 | 68 1525 610.00 0 080808
70 8450 3380.00 0 080612 | 70 2025 810.00 3 080808
72 7050 2820.00 0 080701 | 72 2600 1040.00 21 080808
74 5750 2300.00 0 080806 | 74 3300 1320.00 0 080806
76 4625 1850.00 0 080808 | 76 4150 1660.00 4 080808
78 3550 1420.00 3 080808 | 78 5050 2020.00 0 080620
80 2600 1040.00 0 080808 | 80 0 0.00 0 000000
82 1900 760.00 27 080808 | 82 0 0.00 0 000000
84 1450 580.00 0 080801 | 84 0 0.00 0 000000
86 1125 450.00 0 080805 | 86 0 0.00 0 000000
88 850 340.00 0 080806 | 88 0 0.00 0 000000
90 675 270.00 0 080806 | 90 0 0.00 0 000000
92 550 220.00 0 080718 | 92 0 0.00 0 000000
100 250 100.00 0 080717 | 100 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 81550 Exp Date = 090213
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
56 0 0.00 0 000000 | 56 275 110.00 0 080331
62 0 0.00 0 000000 | 62 500 200.00 1 080808
64 0 0.00 0 000000 | 64 600 240.00 0 000000
66 0 0.00 0 000000 | 66 725 290.00 0 080806
68 0 0.00 0 000000 | 68 975 390.00 0 080715
70 0 0.00 0 000000 | 70 1275 510.00 7 080808
72 0 0.00 0 000000 | 72 1650 660.00 2 080807
74 0 0.00 0 000000 | 74 2100 840.00 0 080801
76 0 0.00 0 000000 | 76 2975 1190.00 50 080808
78 7525 3010.00 0 080502 | 78 4025 1610.00 0 000000
80 6200 2480.00 0 080616 | 80 4675 1870.00 7 080801
82 5000 2000.00 0 080808 | 82 5450 2180.00 0 080730
84 3900 1560.00 32 080808 | 84 6325 2530.00 0 000000
86 3125 1250.00 50 080804 | 86 7525 3010.00 0 080625
88 2450 980.00 21 080808 | 88 0 0.00 0 000000
90 1900 760.00 1025 080807 | 90 0 0.00 0 000000
92 1525 610.00 0 080714 | 92 0 0.00 0 000000
94 1200 480.00 0 080808 | 94 0 0.00 0 000000
96 950 380.00 0 000000 | 96 0 0.00 0 000000
98 750 300.00 0 080626 | 98 17050 6820.00 0 000000
100 600 240.00 0 080723 | 100 0 0.00 0 000000
Apr 2009 Underlying Futures Price = 84350 Exp Date = 090415
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
72 0 0.00 0 000000 | 72 2000 800.00 0 080805
74 0 0.00 0 000000 | 74 2250 900.00 0 080717
76 0 0.00 0 000000 | 76 2825 1130.00 0 080625
78 0 0.00 0 000000 | 78 3525 1410.00 0 000000
80 0 0.00 0 000000 | 80 4300 1720.00 0 080630
82 7425 2970.00 1 080807 | 82 5100 2040.00 0 000000
84 6350 2540.00 0 080806 | 84 6000 2400.00 0 080428
86 5000 2000.00 0 080529 | 86 6625 2650.00 0 000000
88 4350 1740.00 1 080807 | 88 7950 3180.00 0 000000
90 3800 1520.00 100 080807 | 90 9375 3750.00 0 080805
92 3125 1250.00 31 080807 | 92 0 0.00 0 000000
94 2550 1020.00 0 080707 | 94 0 0.00 0 000000
96 2075 830.00 0 080731 | 96 0 0.00 0 000000
98 1650 660.00 0 080804 | 98 0 0.00 0 000000
100 1300 520.00 0 080729 | 100 0 0.00 0 000000
102 1000 400.00 0 080718 | 102 0 0.00 0 000000
104 775 310.00 0 080717 | 104 0 0.00 0 000000
May 2009 Underlying Futures Price = 89200 Exp Date = 090514
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
98 0 0.00 0 000000 | 98 12275 4910.00 0 080717
Jun 2009 Underlying Futures Price = 92350 Exp Date = 090612
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
78 0 0.00 0 000000 | 78 2200 880.00 13 080807
80 0 0.00 0 000000 | 80 2675 1070.00 0 080808
82 0 0.00 0 000000 | 82 3250 1300.00 0 080627
84 0 0.00 0 000000 | 84 3875 1550.00 0 080806
86 0 0.00 0 000000 | 86 4600 1840.00 0 000000
88 0 0.00 0 000000 | 88 5400 2160.00 0 080801
90 0 0.00 0 000000 | 90 6300 2520.00 1 080808
92 7625 3050.00 0 000000 | 92 7275 2910.00 0 080721
94 6675 2670.00 0 080728 | 94 8300 3320.00 0 000000
96 5800 2320.00 0 080620 | 96 9375 3750.00 0 080801
98 0 0.00 0 000000 | 98 10550 4220.00 0 080717
100 4300 1720.00 0 080728 | 100 11825 4730.00 0 080721
102 3850 1540.00 5 080723 | 102 0 0.00 0 000000
104 3450 1380.00 0 080721 | 104 0 0.00 0 000000
106 3100 1240.00 0 080715 | 106 0 0.00 0 000000
108 2600 1040.00 0 080630 | 108 0 0.00 0 000000
110 2150 860.00 2 080725 | 110 0 0.00 0 000000
112 1775 710.00 0 080717 | 112 0 0.00 0 000000
116 1150 460.00 1 080805 | 116 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 90700 Exp Date = 090715
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
78 0 0.00 0 000000 | 78 2650 1060.00 0 000000
80 0 0.00 0 000000 | 80 3175 1270.00 0 080808
84 0 0.00 0 000000 | 84 4400 1760.00 0 000000
88 0 0.00 0 000000 | 88 6250 2500.00 0 080805
90 0 0.00 0 000000 | 90 7300 2920.00 0 000000
94 0 0.00 0 000000 | 94 9325 3730.00 0 000000
98 4350 1740.00 0 080728 | 98 11500 4600.00 0 000000
100 3600 1440.00 0 080723 | 100 0 0.00 0 000000
102 3050 1220.00 0 000000 | 102 0 0.00 0 000000
104 2550 1020.00 0 000000 | 104 0 0.00 0 000000
108 1750 700.00 0 000000 | 108 0 0.00 0 000000
