Natural_Gas Fri Aug 8 17:21:02 CDT 2008
10.00 dollars per premium point Contract Size is 10,000_MM_btu Unit=10
Sep 2008 Underlying Futures Price = 8248 Exp Date = 080826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
3000 0 0.00 0 000000 | 3000 1 10.00 67 080219
4000 4248 42480.00 2 080805 | 4000 1 10.00 5 071228
4500 0 0.00 0 000000 | 4500 1 10.00 2 080225
5000 0 0.00 0 000000 | 5000 1 10.00 200 070801
5500 0 0.00 0 000000 | 5500 1 10.00 20 080807
5700 0 0.00 0 000000 | 5700 1 10.00 0 000000
5750 0 0.00 0 000000 | 5750 1 10.00 0 000000
5900 0 0.00 0 000000 | 5900 1 10.00 250 080117
6000 2248 22480.00 36 080729 | 6000 1 10.00 2 080317
6250 0 0.00 0 000000 | 6250 2 20.00 600 080305
6400 0 0.00 0 000000 | 6400 3 30.00 0 000000
6450 0 0.00 0 000000 | 6450 4 40.00 0 000000
6500 1753 17530.00 0 000000 | 6500 6 60.00 51 071218
6600 0 0.00 0 000000 | 6600 6 60.00 0 000000
6650 1604 16040.00 0 000000 | 6650 7 70.00 0 000000
6750 0 0.00 0 000000 | 6750 10 100.00 2 080805
6800 0 0.00 0 000000 | 6800 12 120.00 4 080424
7000 1269 12690.00 0 000000 | 7000 23 230.00 2 080808
7100 0 0.00 0 000000 | 7100 31 310.00 0 000000
7200 0 0.00 0 000000 | 7200 42 420.00 0 000000
7250 1045 10450.00 0 000000 | 7250 48 480.00 0 000000
7300 0 0.00 0 000000 | 7300 55 550.00 0 000000
7350 960 9600.00 0 000000 | 7350 63 630.00 0 000000
7400 919 9190.00 0 000000 | 7400 72 720.00 1 070223
7450 0 0.00 0 000000 | 7450 81 810.00 0 000000
7500 0 0.00 0 000000 | 7500 91 910.00 16 080808
7550 0 0.00 0 000000 | 7550 102 1020.00 0 000000
7600 762 7620.00 0 000000 | 7600 115 1150.00 0 000000
7650 0 0.00 0 000000 | 7650 128 1280.00 0 000000
7700 689 6890.00 0 000000 | 7700 142 1420.00 1 080808
7750 654 6540.00 50 071228 | 7750 157 1570.00 150 080808
7850 588 5880.00 5 060908 | 7850 190 1900.00 2 061107
7900 556 5560.00 0 000000 | 7900 209 2090.00 1 080730
7950 0 0.00 0 000000 | 7950 228 2280.00 0 000000
8000 496 4960.00 50 080808 | 8000 249 2490.00 65 080808
8100 0 0.00 0 000000 | 8100 293 2930.00 0 000000
8150 0 0.00 0 000000 | 8150 317 3170.00 3 061128
8200 390 3900.00 0 000000 | 8200 342 3420.00 10 080606
8250 366 3660.00 750 080428 | 8250 368 3680.00 55 080808
8300 344 3440.00 100 080131 | 8300 396 3960.00 0 000000
8350 0 0.00 0 000000 | 8350 425 4250.00 0 000000
8400 304 3040.00 36 080808 | 8400 455 4550.00 7 080801
8500 267 2670.00 1 080729 | 8500 519 5190.00 155 080808
8550 250 2500.00 0 000000 | 8550 552 5520.00 0 000000
8600 0 0.00 0 000000 | 8600 586 5860.00 0 000000
8650 0 0.00 0 000000 | 8650 621 6210.00 0 000000
8700 205 2050.00 0 000000 | 8700 656 6560.00 0 000000
8750 191 1910.00 21 080808 | 8750 693 6930.00 15 080804
8800 179 1790.00 0 000000 | 8800 730 7300.00 0 000000
8850 167 1670.00 0 000000 | 8850 768 7680.00 0 000000
8900 156 1560.00 460 080808 | 8900 807 8070.00 0 000000
8950 145 1450.00 0 000000 | 8950 0 0.00 0 000000
9000 135 1350.00 158 080808 | 9000 886 8860.00 6 080804
9050 126 1260.00 0 000000 | 9050 927 9270.00 0 000000
9100 118 1180.00 0 000000 | 9100 969 9690.00 0 000000
9150 109 1090.00 0 000000 | 9150 1010 10100.00 0 000000
9200 102 1020.00 8 080729 | 9200 1053 10530.00 0 000000
9250 95 950.00 12 080805 | 9250 1096 10960.00 2 080716
9300 88 880.00 0 000000 | 9300 1139 11390.00 0 000000
9350 82 820.00 4 080808 | 9350 1183 11830.00 0 000000
9400 76 760.00 30 080725 | 9400 1227 12270.00 5 080724
9450 71 710.00 2 080808 | 9450 1272 12720.00 0 000000
9500 66 660.00 262 080808 | 9500 1317 13170.00 990 080808
9550 0 0.00 0 000000 | 9550 1362 13620.00 0 000000
9600 57 570.00 0 000000 | 9600 1408 14080.00 0 000000
9650 53 530.00 0 000000 | 9650 1454 14540.00 0 000000
9700 50 500.00 0 000000 | 9700 1500 15000.00 1 080729
9750 46 460.00 40 080807 | 9750 1547 15470.00 80 080808
9800 43 430.00 0 000000 | 9800 1593 15930.00 0 000000
9850 40 400.00 0 000000 | 9850 1640 16400.00 0 000000
9900 37 370.00 0 000000 | 9900 1687 16870.00 1 080722
9950 35 350.00 15 080403 | 9950 1735 17350.00 0 000000
10000 32 320.00 301 080808 | 10000 1782 17820.00 5 080804
10100 28 280.00 10 080805 | 10100 1878 18780.00 0 000000
10150 26 260.00 0 000000 | 10150 1926 19260.00 1 080708
10200 24 240.00 0 000000 | 10200 0 0.00 0 000000
10250 23 230.00 1 080728 | 10250 2023 20230.00 0 000000
10300 21 210.00 0 000000 | 10300 2071 20710.00 1 080606
10350 20 200.00 0 000000 | 10350 2119 21190.00 0 000000
10400 18 180.00 2 080725 | 10400 2168 21680.00 0 000000
10450 17 170.00 1 080410 | 10450 2217 22170.00 0 000000
10500 16 160.00 15 080808 | 10500 2266 22660.00 12 080731
10550 15 150.00 0 000000 | 10550 0 0.00 0 000000
10600 14 140.00 4 080418 | 10600 2364 23640.00 0 000000
10650 13 130.00 0 000000 | 10650 0 0.00 0 000000
10700 12 120.00 0 000000 | 10700 2462 24620.00 2 080609
10750 11 110.00 0 000000 | 10750 2511 25110.00 0 000000
10800 10 100.00 5 080418 | 10800 2560 25600.00 5 080709
10850 10 100.00 0 000000 | 10850 2610 26100.00 0 000000
10900 9 90.00 0 000000 | 10900 2659 26590.00 0 000000
10950 0 0.00 0 000000 | 10950 2708 27080.00 0 000000
11000 8 80.00 120 080808 | 11000 2758 27580.00 45 080805
11050 7 70.00 0 000000 | 11050 2807 28070.00 0 000000
11100 7 70.00 7 080424 | 11100 2857 28570.00 0 000000
11150 0 0.00 0 000000 | 11150 2906 29060.00 0 000000
11200 6 60.00 0 000000 | 11200 2956 29560.00 2 080708
11250 6 60.00 25 080804 | 11250 3005 30050.00 222 080714
11300 5 50.00 0 000000 | 11300 3055 30550.00 10 080625
11350 5 50.00 0 000000 | 11350 3105 31050.00 0 000000
11400 5 50.00 0 000000 | 11400 3155 31550.00 0 000000
11450 0 0.00 0 000000 | 11450 3204 32040.00 5 080717
11500 4 40.00 20 080804 | 11500 3254 32540.00 1 080805
11550 4 40.00 0 000000 | 11550 3304 33040.00 0 000000
11600 4 40.00 10 080805 | 11600 3354 33540.00 1 080707
11650 4 40.00 0 000000 | 11650 3404 34040.00 0 000000
11700 4 40.00 0 000000 | 11700 3454 34540.00 0 000000
11750 4 40.00 20 080722 | 11750 3504 35040.00 0 000000
11800 4 40.00 11 080801 | 11800 3554 35540.00 0 000000
11850 0 0.00 0 000000 | 11850 3603 36030.00 0 000000
11900 4 40.00 0 000000 | 11900 3655 36550.00 0 000000
11950 4 40.00 0 000000 | 11950 3705 37050.00 0 000000
12000 4 40.00 1 080804 | 12000 3754 37540.00 15 080721
12050 4 40.00 0 000000 | 12050 3804 38040.00 0 000000
12100 0 0.00 0 000000 | 12100 3852 38520.00 0 000000
12150 4 40.00 0 000000 | 12150 3904 39040.00 0 000000
12200 4 40.00 10 080721 | 12200 3954 39540.00 0 000000
12250 4 40.00 20 080717 | 12250 4004 40040.00 0 000000
12300 4 40.00 1 080718 | 12300 4054 40540.00 0 000000
12350 4 40.00 0 000000 | 12350 0 0.00 0 000000
12400 4 40.00 0 000000 | 12400 4155 41550.00 0 000000
12450 4 40.00 0 000000 | 12450 0 0.00 0 000000
12500 4 40.00 1 080807 | 12500 4255 42550.00 39 080722
12550 4 40.00 0 000000 | 12550 0 0.00 0 000000
12600 4 40.00 0 000000 | 12600 4355 43550.00 0 000000
12650 4 40.00 0 000000 | 12650 4405 44050.00 0 000000
12700 4 40.00 0 000000 | 12700 4455 44550.00 0 000000
12750 4 40.00 4 080610 | 12750 4505 45050.00 1 080714
12800 4 40.00 0 000000 | 12800 0 0.00 0 000000
12850 4 40.00 0 000000 | 12850 0 0.00 0 000000
12900 4 40.00 0 000000 | 12900 4655 46550.00 0 000000
12950 4 40.00 0 000000 | 12950 0 0.00 0 000000
13000 4 40.00 51 080725 | 13000 4755 47550.00 2 080722
13050 3 30.00 0 000000 | 13050 0 0.00 0 000000
13100 3 30.00 7 080625 | 13100 0 0.00 0 000000
13150 3 30.00 0 000000 | 13150 0 0.00 0 000000
13200 3 30.00 3 080717 | 13200 4954 49540.00 11 080707
13250 3 30.00 6 080328 | 13250 5004 50040.00 0 000000
13300 3 30.00 0 000000 | 13300 5054 50540.00 0 000000
13350 3 30.00 10 080717 | 13350 0 0.00 0 000000
13400 3 30.00 0 000000 | 13400 5154 51540.00 0 000000
13450 3 30.00 50 080717 | 13450 5204 52040.00 0 000000
13500 3 30.00 1 080724 | 13500 5254 52540.00 10 080703
13550 3 30.00 0 000000 | 13550 5304 53040.00 0 000000
13600 3 30.00 1 080722 | 13600 0 0.00 0 000000
13650 3 30.00 0 000000 | 13650 0 0.00 0 000000
13700 3 30.00 1 080807 | 13700 5454 54540.00 0 000000
13750 3 30.00 0 000000 | 13750 5504 55040.00 0 000000
13800 3 30.00 1 080804 | 13800 0 0.00 0 000000
13850 3 30.00 0 000000 | 13850 0 0.00 0 000000
13900 3 30.00 0 000000 | 13900 0 0.00 0 000000
14000 3 30.00 1 080808 | 14000 5754 57540.00 130 080718
14050 3 30.00 0 000000 | 14050 0 0.00 0 000000
14100 3 30.00 0 000000 | 14100 0 0.00 0 000000
14150 3 30.00 0 000000 | 14150 0 0.00 0 000000
14200 3 30.00 9 080605 | 14200 0 0.00 0 000000
14250 3 30.00 330 080717 | 14250 0 0.00 0 000000
14300 3 30.00 0 000000 | 14300 0 0.00 0 000000
14350 3 30.00 0 000000 | 14350 0 0.00 0 000000
14400 3 30.00 0 000000 | 14400 0 0.00 0 000000
14500 3 30.00 204 080718 | 14500 0 0.00 0 000000
14600 3 30.00 7 080430 | 14600 0 0.00 0 000000
14700 3 30.00 0 000000 | 14700 0 0.00 0 000000
14750 3 30.00 0 000000 | 14750 0 0.00 0 000000
14800 3 30.00 0 000000 | 14800 0 0.00 0 000000
14850 3 30.00 0 000000 | 14850 0 0.00 0 000000
14900 3 30.00 0 000000 | 14900 0 0.00 0 000000
14950 3 30.00 0 000000 | 14950 0 0.00 0 000000
15000 3 30.00 1 080804 | 15000 6755 67550.00 1 080701
15050 1 10.00 0 000000 | 15050 0 0.00 0 000000
15100 1 10.00 0 000000 | 15100 0 0.00 0 000000
15150 1 10.00 0 000000 | 15150 0 0.00 0 000000
15200 1 10.00 0 000000 | 15200 0 0.00 0 000000
15250 1 10.00 0 000000 | 15250 0 0.00 0 000000
15300 1 10.00 0 000000 | 15300 0 0.00 0 000000
15350 1 10.00 0 000000 | 15350 0 0.00 0 000000
15400 1 10.00 0 000000 | 15400 0 0.00 0 000000
15500 1 10.00 2 080717 | 15500 0 0.00 0 000000
15600 1 10.00 0 000000 | 15600 0 0.00 0 000000
15650 1 10.00 0 000000 | 15650 0 0.00 0 000000
15850 1 10.00 0 000000 | 15850 0 0.00 0 000000
15900 1 10.00 0 000000 | 15900 0 0.00 0 000000
16000 1 10.00 40 080714 | 16000 0 0.00 0 000000
16250 1 10.00 0 000000 | 16250 0 0.00 0 000000
16350 1 10.00 0 000000 | 16350 0 0.00 0 000000
16450 1 10.00 0 000000 | 16450 0 0.00 0 000000
16500 1 10.00 4 080716 | 16500 0 0.00 0 000000
16600 1 10.00 0 000000 | 16600 0 0.00 0 000000
16650 1 10.00 0 000000 | 16650 0 0.00 0 000000
17000 1 10.00 25 080801 | 17000 0 0.00 0 000000
18000 1 10.00 114 080623 | 18000 0 0.00 0 000000
19000 1 10.00 0 000000 | 19000 0 0.00 0 000000
20000 1 10.00 114 080715 | 20000 0 0.00 0 000000
21000 1 10.00 1 080708 | 21000 0 0.00 0 000000
22000 1 10.00 2 080623 | 22000 0 0.00 0 000000
23000 1 10.00 1 080627 | 23000 0 0.00 0 000000
24000 1 10.00 1 080701 | 24000 0 0.00 0 000000
25000 1 10.00 5 080602 | 25000 0 0.00 0 000000
26000 1 10.00 5 080602 | 26000 0 0.00 0 000000
27000 1 10.00 5 080602 | 27000 0 0.00 0 000000
28000 1 10.00 1 080613 | 28000 0 0.00 0 000000
29000 1 10.00 5 080527 | 29000 0 0.00 0 000000
30000 1 10.00 5 080527 | 30000 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 8330 Exp Date = 080925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
3000 0 0.00 0 000000 | 3000 1 10.00 12 080219
4000 0 0.00 0 000000 | 4000 1 10.00 1 070531
4500 0 0.00 0 000000 | 4500 1 10.00 3 080225
4900 0 0.00 0 000000 | 4900 1 10.00 2 080327
5000 0 0.00 0 000000 | 5000 6 60.00 1 080808
5250 0 0.00 0 000000 | 5250 7 70.00 0 000000
5500 0 0.00 0 000000 | 5500 8 80.00 8 080401
5750 0 0.00 0 000000 | 5750 10 100.00 800 080326
5800 0 0.00 0 000000 | 5800 12 120.00 40 080312
6000 0 0.00 0 000000 | 6000 20 200.00 4 080522
6250 0 0.00 0 000000 | 6250 35 350.00 1 080725
6350 0 0.00 0 000000 | 6350 44 440.00 0 000000
6450 0 0.00 0 000000 | 6450 53 530.00 0 000000
6500 1894 18940.00 0 000000 | 6500 69 690.00 20 080806
6550 0 0.00 0 000000 | 6550 72 720.00 0 000000
6600 0 0.00 0 000000 | 6600 74 740.00 0 000000
6650 1753 17530.00 0 000000 | 6650 77 770.00 0 000000
6750 0 0.00 0 000000 | 6750 92 920.00 12 080312
6800 0 0.00 0 000000 | 6800 100 1000.00 4 080430
7000 1464 14640.00 0 000000 | 7000 138 1380.00 50 080804
7100 0 0.00 0 000000 | 7100 160 1600.00 0 000000
7200 0 0.00 0 000000 | 7200 184 1840.00 0 000000
7250 1274 12740.00 0 000000 | 7250 197 1970.00 14 080808
7300 0 0.00 0 000000 | 7300 211 2110.00 1 080731
7350 1202 12020.00 0 000000 | 7350 0 0.00 0 000000
7400 1167 11670.00 0 000000 | 7400 240 2400.00 0 000000
7450 0 0.00 0 000000 | 7450 255 2550.00 0 000000
7500 1099 10990.00 8 070223 | 7500 272 2720.00 1 080806
7550 1066 10660.00 0 000000 | 7550 288 2880.00 0 000000
7600 0 0.00 0 000000 | 7600 306 3060.00 7 080807
7750 941 9410.00 0 000000 | 7750 362 3620.00 17 080730
7800 0 0.00 0 000000 | 7800 382 3820.00 0 000000
7850 0 0.00 0 000000 | 7850 403 4030.00 65 070213
7900 853 8530.00 0 000000 | 7900 425 4250.00 1 070207
8000 788 7880.00 1 080808 | 8000 459 4590.00 31 080808
8050 772 7720.00 1 060915 | 8050 0 0.00 0 000000
8100 746 7460.00 0 000000 | 8100 517 5170.00 10 080709
8200 697 6970.00 0 000000 | 8200 567 5670.00 5 080702
8250 673 6730.00 1 060914 | 8250 593 5930.00 250 080730
8300 650 6500.00 0 000000 | 8300 620 6200.00 0 000000
8400 606 6060.00 0 000000 | 8400 675 6750.00 0 000000
8500 564 5640.00 1 080725 | 8500 734 7340.00 10 080808
8550 0 0.00 0 000000 | 8550 764 7640.00 0 000000
8600 0 0.00 0 000000 | 8600 795 7950.00 0 000000
8650 0 0.00 0 000000 | 8650 826 8260.00 0 000000
8700 0 0.00 0 000000 | 8700 858 8580.00 0 000000
8750 472 4720.00 225 080808 | 8750 890 8900.00 1 080725
8800 455 4550.00 0 000000 | 8800 923 9230.00 0 000000
8850 0 0.00 0 000000 | 8850 957 9570.00 0 000000
8900 0 0.00 0 000000 | 8900 991 9910.00 9 080328
8950 0 0.00 0 000000 | 8950 1025 10250.00 0 000000
9000 393 3930.00 3 080725 | 9000 1060 10600.00 1 080805
9100 0 0.00 0 000000 | 9100 1132 11320.00 20 080709
9200 0 0.00 0 000000 | 9200 1205 12050.00 0 000000
9250 325 3250.00 200 080725 | 9250 1243 12430.00 6 080724
9300 313 3130.00 0 000000 | 9300 1280 12800.00 0 000000
9350 302 3020.00 0 000000 | 9350 1319 13190.00 0 000000
9400 290 2900.00 0 000000 | 9400 1357 13570.00 5 080721
9450 280 2800.00 0 000000 | 9450 0 0.00 0 000000
9500 269 2690.00 2 080102 | 9500 1435 14350.00 25 080724
9550 259 2590.00 0 000000 | 9550 0 0.00 0 000000
9600 249 2490.00 0 000000 | 9600 0 0.00 0 000000
9650 240 2400.00 0 000000 | 9650 0 0.00 0 000000
9700 231 2310.00 0 000000 | 9700 0 0.00 0 000000
9750 222 2220.00 0 000000 | 9750 1638 16380.00 4 080804
9800 213 2130.00 0 000000 | 9800 0 0.00 0 000000
9850 0 0.00 0 000000 | 9850 1721 17210.00 0 000000
9900 0 0.00 0 000000 | 9900 1762 17620.00 7 080723
9950 189 1890.00 9 080201 | 9950 0 0.00 0 000000
10000 181 1810.00 7 080804 | 10000 1846 18460.00 610 080804
10050 174 1740.00 3 080731 | 10050 1889 18890.00 0 000000
10100 167 1670.00 0 000000 | 10100 1931 19310.00 0 000000
10150 160 1600.00 1 080422 | 10150 1975 19750.00 0 000000
10200 153 1530.00 0 000000 | 10200 2018 20180.00 10 080723
10250 147 1470.00 1 080724 | 10250 2061 20610.00 14 080722
10300 141 1410.00 2 080722 | 10300 0 0.00 0 000000
10400 129 1290.00 0 000000 | 10400 2193 21930.00 0 000000
10450 0 0.00 0 000000 | 10450 2238 22380.00 0 000000
10500 119 1190.00 2 080730 | 10500 2282 22820.00 2 080715
10550 114 1140.00 0 000000 | 10550 0 0.00 0 000000
10600 109 1090.00 5 080730 | 10600 0 0.00 0 000000
10650 104 1040.00 0 000000 | 10650 0 0.00 0 000000
10700 100 1000.00 0 000000 | 10700 0 0.00 0 000000
10750 95 950.00 0 000000 | 10750 2509 25090.00 0 000000
10800 91 910.00 10 080310 | 10800 2555 25550.00 0 000000
10850 0 0.00 0 000000 | 10850 2601 26010.00 0 000000
10900 0 0.00 0 000000 | 10900 2647 26470.00 0 000000
10950 0 0.00 0 000000 | 10950 2693 26930.00 0 000000
11000 77 770.00 3 080808 | 11000 2740 27400.00 30 080725
11100 70 700.00 0 000000 | 11100 0 0.00 0 000000
11150 68 680.00 37 080328 | 11150 0 0.00 0 000000
11200 65 650.00 0 000000 | 11200 2928 29280.00 0 000000
11250 63 630.00 2 080328 | 11250 0 0.00 0 000000
11300 61 610.00 0 000000 | 11300 0 0.00 0 000000
11350 59 590.00 0 000000 | 11350 3071 30710.00 0 000000
11400 57 570.00 0 000000 | 11400 3119 31190.00 0 000000
11450 55 550.00 0 000000 | 11450 0 0.00 0 000000
11500 53 530.00 1 080807 | 11500 3215 32150.00 1 080728
11550 0 0.00 0 000000 | 11550 3263 32630.00 0 000000
11600 49 490.00 3 080805 | 11600 3311 33110.00 0 000000
11650 48 480.00 0 000000 | 11650 3359 33590.00 0 000000
11750 44 440.00 0 000000 | 11750 3456 34560.00 0 000000
11800 43 430.00 0 000000 | 11800 3505 35050.00 0 000000
11850 41 410.00 0 000000 | 11850 3553 35530.00 0 000000
11900 40 400.00 4 080602 | 11900 3602 36020.00 0 000000
11950 0 0.00 0 000000 | 11950 3650 36500.00 0 000000
12000 38 380.00 52 080808 | 12000 3699 36990.00 275 080710
12050 0 0.00 0 000000 | 12050 3748 37480.00 0 000000
12100 35 350.00 0 000000 | 12100 3796 37960.00 0 000000
12200 33 330.00 0 000000 | 12200 3894 38940.00 0 000000
12250 32 320.00 5 080328 | 12250 3943 39430.00 349 080709
12300 31 310.00 0 000000 | 12300 0 0.00 0 000000
12350 30 300.00 0 000000 | 12350 4041 40410.00 0 000000
12400 29 290.00 0 000000 | 12400 4090 40900.00 0 000000
12450 28 280.00 0 000000 | 12450 4139 41390.00 0 000000
12500 27 270.00 1 080806 | 12500 4188 41880.00 2 080808
12550 26 260.00 0 000000 | 12550 4237 42370.00 0 000000
12600 25 250.00 0 000000 | 12600 4287 42870.00 0 000000
12650 25 250.00 0 000000 | 12650 4336 43360.00 0 000000
12700 24 240.00 0 000000 | 12700 4385 43850.00 0 000000
12750 23 230.00 0 000000 | 12750 4434 44340.00 0 000000
12800 23 230.00 0 000000 | 12800 0 0.00 0 000000
12850 22 220.00 0 000000 | 12850 0 0.00 0 000000
12900 21 210.00 0 000000 | 12900 4582 45820.00 0 000000
13000 20 200.00 1 080806 | 13000 4681 46810.00 5 080728
13050 19 190.00 0 000000 | 13050 0 0.00 0 000000
13100 19 190.00 0 000000 | 13100 0 0.00 0 000000
13150 18 180.00 1 080805 | 13150 0 0.00 0 000000
13200 18 180.00 0 000000 | 13200 0 0.00 0 000000
13250 17 170.00 1 080805 | 13250 4928 49280.00 0 000000
13300 17 170.00 0 000000 | 13300 0 0.00 0 000000
13350 16 160.00 1 080716 | 13350 0 0.00 0 000000
13400 16 160.00 0 000000 | 13400 5077 50770.00 0 000000
13450 15 150.00 120 080620 | 13450 0 0.00 0 000000
13500 15 150.00 40 080805 | 13500 5176 51760.00 2 080703
13600 14 140.00 0 000000 | 13600 5275 52750.00 0 000000
13650 14 140.00 0 000000 | 13650 0 0.00 0 000000
13700 13 130.00 0 000000 | 13700 5375 53750.00 0 000000
13750 13 130.00 1 080422 | 13750 5424 54240.00 150 080604
13800 13 130.00 22 080724 | 13800 0 0.00 0 000000
13900 12 120.00 0 000000 | 13900 5574 55740.00 0 000000
13950 12 120.00 0 000000 | 13950 0 0.00 0 000000
14000 11 110.00 2 080807 | 14000 5673 56730.00 50 080728
14100 11 110.00 0 000000 | 14100 0 0.00 0 000000
14200 10 100.00 0 000000 | 14200 0 0.00 0 000000
14250 10 100.00 568 080731 | 14250 5922 59220.00 32 080730
14300 10 100.00 0 000000 | 14300 0 0.00 0 000000
14400 9 90.00 0 000000 | 14400 0 0.00 0 000000
14500 9 90.00 1 080724 | 14500 6171 61710.00 50 080722
14600 9 90.00 0 000000 | 14600 0 0.00 0 000000
14700 8 80.00 25 080728 | 14700 0 0.00 0 000000
14750 8 80.00 0 000000 | 14750 0 0.00 0 000000
14800 8 80.00 0 000000 | 14800 0 0.00 0 000000
14900 7 70.00 0 000000 | 14900 0 0.00 0 000000
15000 7 70.00 24 080731 | 15000 6670 66700.00 0 000000
15100 7 70.00 0 000000 | 15100 0 0.00 0 000000
15150 7 70.00 0 000000 | 15150 0 0.00 0 000000
15200 7 70.00 0 000000 | 15200 0 0.00 0 000000
15250 6 60.00 0 000000 | 15250 0 0.00 0 000000
15300 6 60.00 0 000000 | 15300 0 0.00 0 000000
15400 6 60.00 0 000000 | 15400 0 0.00 0 000000
15500 6 60.00 2 080619 | 15500 0 0.00 0 000000
15600 6 60.00 0 000000 | 15600 0 0.00 0 000000
15750 5 50.00 1 080724 | 15750 0 0.00 0 000000
15800 5 50.00 0 000000 | 15800 0 0.00 0 000000
16000 5 50.00 1 080805 | 16000 0 0.00 0 000000
16100 5 50.00 0 000000 | 16100 0 0.00 0 000000
16200 4 40.00 0 000000 | 16200 0 0.00 0 000000
16250 4 40.00 0 000000 | 16250 0 0.00 0 000000
16300 4 40.00 0 000000 | 16300 0 0.00 0 000000
16500 4 40.00 0 000000 | 16500 0 0.00 0 000000
16600 4 40.00 1 080718 | 16600 0 0.00 0 000000
16650 4 40.00 0 000000 | 16650 0 0.00 0 000000
16700 4 40.00 0 000000 | 16700 0 0.00 0 000000
16750 4 40.00 0 000000 | 16750 0 0.00 0 000000
16800 4 40.00 0 000000 | 16800 0 0.00 0 000000
16900 3 30.00 0 000000 | 16900 0 0.00 0 000000
17000 3 30.00 100 080807 | 17000 0 0.00 0 000000
17100 3 30.00 0 000000 | 17100 0 0.00 0 000000
17250 3 30.00 0 000000 | 17250 0 0.00 0 000000
17500 3 30.00 0 000000 | 17500 0 0.00 0 000000
18000 3 30.00 48 080722 | 18000 0 0.00 0 000000
19000 2 20.00 4 080707 | 19000 0 0.00 0 000000
20000 2 20.00 89 080702 | 20000 0 0.00 0 000000
22000 1 10.00 41 080701 | 22000 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 8708 Exp Date = 081028
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4000 4708 47080.00 17 080407 | 4000 0 0.00 0 000000
4500 0 0.00 0 000000 | 4500 1 10.00 1 080225
5000 0 0.00 0 000000 | 5000 5 50.00 2 080225
5400 0 0.00 0 000000 | 5400 11 110.00 0 000000
5500 0 0.00 0 000000 | 5500 13 130.00 0 000000
6000 0 0.00 0 000000 | 6000 30 300.00 4 080611
6250 0 0.00 0 000000 | 6250 44 440.00 0 080522
6450 0 0.00 0 000000 | 6450 58 580.00 0 000000
6500 2261 22610.00 0 000000 | 6500 63 630.00 1 080721
6650 2127 21270.00 0 000000 | 6650 78 780.00 0 000000
6750 0 0.00 0 000000 | 6750 90 900.00 2 071211
6800 0 0.00 0 000000 | 6800 96 960.00 0 080519
6950 0 0.00 0 000000 | 6950 117 1170.00 0 000000
7000 1824 18240.00 1 070626 | 7000 124 1240.00 1 080325
7100 0 0.00 0 000000 | 7100 141 1410.00 12 080211
7150 0 0.00 0 000000 | 7150 149 1490.00 0 000000
7250 1619 16190.00 0 000000 | 7250 168 1680.00 5 080229
7500 1426 14260.00 0 000000 | 7500 224 2240.00 2 080807
7550 1391 13910.00 0 000000 | 7550 239 2390.00 0 000000
7600 0 0.00 0 000000 | 7600 254 2540.00 1 070727
7750 0 0.00 0 000000 | 7750 302 3020.00 0 000000
7800 0 0.00 0 000000 | 7800 319 3190.00 0 000000
8000 1099 10990.00 10 071024 | 8000 394 3940.00 1 080807
8050 1069 10690.00 0 000000 | 8050 415 4150.00 0 000000
8100 0 0.00 0 000000 | 8100 435 4350.00 0 000000
8200 984 9840.00 0 000000 | 8200 479 4790.00 0 000000
8250 957 9570.00 0 000000 | 8250 502 5020.00 1 080729
8300 931 9310.00 0 000000 | 8300 525 5250.00 10 070213
8350 905 9050.00 0 000000 | 8350 549 5490.00 5 070207
8400 879 8790.00 0 000000 | 8400 573 5730.00 1 061107
8450 855 8550.00 0 000000 | 8450 0 0.00 0 000000
8500 830 8300.00 5 080808 | 8500 624 6240.00 12 080724
8550 0 0.00 0 000000 | 8550 650 6500.00 0 000000
8600 784 7840.00 0 000000 | 8600 676 6760.00 0 000000
8700 0 0.00 0 000000 | 8700 731 7310.00 0 000000
8750 718 7180.00 230 080804 | 8750 760 7600.00 5 080731
8800 0 0.00 0 000000 | 8800 790 7900.00 0 000000
8900 0 0.00 0 000000 | 8900 850 8500.00 30 060908
8950 641 6410.00 2 060908 | 8950 0 0.00 0 000000
9000 622 6220.00 5 080325 | 9000 913 9130.00 10 080724
9250 539 5390.00 4 080716 | 9250 1078 10780.00 5 080515
9300 523 5230.00 0 000000 | 9300 1112 11120.00 0 000000
9350 508 5080.00 0 000000 | 9350 1147 11470.00 0 000000
9400 494 4940.00 0 000000 | 9400 1182 11820.00 0 000000
9450 0 0.00 0 000000 | 9450 1218 12180.00 0 000000
9500 466 4660.00 0 000000 | 9500 1254 12540.00 20 080721
9600 0 0.00 0 000000 | 9600 1327 13270.00 0 000000
9750 402 4020.00 0 000000 | 9750 1439 14390.00 4 080529
9800 390 3900.00 0 000000 | 9800 0 0.00 0 000000
9850 379 3790.00 0 000000 | 9850 0 0.00 0 000000
9900 0 0.00 0 000000 | 9900 1553 15530.00 0 000000
9950 0 0.00 0 000000 | 9950 1592 15920.00 0 000000
10000 346 3460.00 21 080807 | 10000 1631 16310.00 10 080805
10100 325 3250.00 0 000000 | 10100 1710 17100.00 4 080715
10200 306 3060.00 0 000000 | 10200 0 0.00 0 000000
10250 297 2970.00 1 080717 | 10250 1831 18310.00 0 000000
10350 0 0.00 0 000000 | 10350 1913 19130.00 2 080430
10400 271 2710.00 0 000000 | 10400 1955 19550.00 9 080620
10500 255 2550.00 30 080808 | 10500 2038 20380.00 20 080807
10550 247 2470.00 1 080421 | 10550 0 0.00 0 000000
10600 240 2400.00 0 000000 | 10600 0 0.00 0 000000
10650 0 0.00 0 000000 | 10650 2165 21650.00 0 000000
10700 226 2260.00 0 000000 | 10700 0 0.00 0 000000
10800 213 2130.00 0 000000 | 10800 0 0.00 0 000000
10850 206 2060.00 3 080731 | 10850 0 0.00 0 000000
10900 200 2000.00 0 000000 | 10900 2382 23820.00 0 000000
11000 189 1890.00 356 080804 | 11000 2470 24700.00 17 080801
11050 0 0.00 0 000000 | 11050 2514 25140.00 0 000000
11100 178 1780.00 0 000000 | 11100 0 0.00 0 000000
11150 0 0.00 0 000000 | 11150 2603 26030.00 0 000000
11250 162 1620.00 0 000000 | 11250 2692 26920.00 50 080717
11400 0 0.00 0 000000 | 11400 2828 28280.00 0 000000
11500 140 1400.00 250 080725 | 11500 2919 29190.00 0 000000
11600 132 1320.00 0 000000 | 11600 0 0.00 0 000000
11750 121 1210.00 0 000000 | 11750 3149 31490.00 0 000000
11800 117 1170.00 2 080709 | 11800 3195 31950.00 0 000000
11900 111 1110.00 0 000000 | 11900 0 0.00 0 000000
12000 104 1040.00 32 080808 | 12000 3382 33820.00 0 000000
12050 0 0.00 0 000000 | 12050 3429 34290.00 0 000000
12100 98 980.00 0 000000 | 12100 0 0.00 0 000000
12150 0 0.00 0 000000 | 12150 3523 35230.00 0 000000
12200 0 0.00 0 000000 | 12200 3570 35700.00 0 000000
12250 90 900.00 0 000000 | 12250 3617 36170.00 0 000000
12300 88 880.00 0 000000 | 12300 0 0.00 0 000000
12350 85 850.00 0 000000 | 12350 3712 37120.00 0 000000
12400 83 830.00 0 000000 | 12400 0 0.00 0 000000
12450 81 810.00 0 000000 | 12450 0 0.00 0 000000
12500 78 780.00 52 080806 | 12500 3855 38550.00 54 080724
12550 76 760.00 0 080509 | 12550 0 0.00 0 000000
12600 74 740.00 0 000000 | 12600 3950 39500.00 0 000000
12700 70 700.00 0 000000 | 12700 0 0.00 0 000000
12750 68 680.00 0 000000 | 12750 0 0.00 0 000000
12850 64 640.00 0 000000 | 12850 0 0.00 0 000000
12900 63 630.00 1 080711 | 12900 0 0.00 0 000000
12950 61 610.00 1 080710 | 12950 4287 42870.00 0 000000
13000 59 590.00 5 080805 | 13000 4335 43350.00 120 080723
13050 58 580.00 0 080610 | 13050 0 0.00 0 000000
13100 56 560.00 0 000000 | 13100 0 0.00 0 000000
13200 53 530.00 2 080515 | 13200 0 0.00 0 000000
13250 52 520.00 4 080709 | 13250 4577 45770.00 0 000000
13300 50 500.00 0 000000 | 13300 0 0.00 0 000000
13350 49 490.00 22 080523 | 13350 0 0.00 0 000000
13400 48 480.00 0 000000 | 13400 0 0.00 0 000000
13500 45 450.00 345 080805 | 13500 4820 48200.00 1 080703
13600 43 430.00 0 000000 | 13600 0 0.00 0 000000
13750 40 400.00 0 000000 | 13750 0 0.00 0 000000
13950 37 370.00 0 000000 | 13950 5261 52610.00 0 000000
14000 36 360.00 10 080808 | 14000 0 0.00 0 000000
14100 34 340.00 6 080613 | 14100 0 0.00 0 000000
14200 33 330.00 0 000000 | 14200 0 0.00 0 000000
14250 32 320.00 0 000000 | 14250 5557 55570.00 0 000000
14300 31 310.00 100 080708 | 14300 0 0.00 0 000000
14350 31 310.00 0 000000 | 14350 0 0.00 0 000000
14500 29 290.00 5 080708 | 14500 5804 58040.00 0 000000
14600 27 270.00 0 000000 | 14600 0 0.00 0 000000
14700 26 260.00 0 000000 | 14700 0 0.00 0 000000
14750 26 260.00 10 080708 | 14750 0 0.00 0 000000
14900 24 240.00 0 000000 | 14900 0 0.00 0 000000
15000 23 230.00 2 080804 | 15000 6299 62990.00 50 080722
15250 21 210.00 0 000000 | 15250 0 0.00 0 000000
15300 20 200.00 0 000000 | 15300 0 0.00 0 000000
15350 20 200.00 0 000000 | 15350 0 0.00 0 000000
15400 20 200.00 0 000000 | 15400 0 0.00 0 000000
15450 19 190.00 2 080728 | 15450 0 0.00 0 000000
15500 19 190.00 3 080717 | 15500 0 0.00 0 000000
15600 18 180.00 0 000000 | 15600 0 0.00 0 000000
15700 18 180.00 0 000000 | 15700 0 0.00 0 000000
15750 17 170.00 0 000000 | 15750 0 0.00 0 000000
15800 17 170.00 0 000000 | 15800 0 0.00 0 000000
16000 16 160.00 10 080721 | 16000 0 0.00 0 000000
16100 15 150.00 0 000000 | 16100 0 0.00 0 000000
16200 15 150.00 0 000000 | 16200 0 0.00 0 000000
16250 14 140.00 0 000000 | 16250 0 0.00 0 000000
16400 14 140.00 0 000000 | 16400 0 0.00 0 000000
16500 13 130.00 20 080724 | 16500 0 0.00 0 000000
16900 12 120.00 0 000000 | 16900 0 0.00 0 000000
17000 11 110.00 4 080804 | 17000 0 0.00 0 000000
17100 11 110.00 0 000000 | 17100 0 0.00 0 000000
17700 9 90.00 0 000000 | 17700 0 0.00 0 000000
17750 9 90.00 0 000000 | 17750 0 0.00 0 000000
18000 8 80.00 5 080606 | 18000 0 0.00 0 000000
19000 6 60.00 0 000000 | 19000 0 0.00 0 000000
20000 4 40.00 40 080723 | 20000 0 0.00 0 000000
25000 1 10.00 10 080609 | 25000 0 0.00 0 000000
30000 1 10.00 0 000000 | 30000 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 9126 Exp Date = 081124
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4000 0 0.00 0 000000 | 4000 1 10.00 3 070531
4500 0 0.00 0 000000 | 4500 3 30.00 1 080225
5000 0 0.00 0 000000 | 5000 7 70.00 262 080808
5100 0 0.00 0 000000 | 5100 9 90.00 0 080226
5400 0 0.00 0 000000 | 5400 14 140.00 5 071205
5500 0 0.00 0 000000 | 5500 17 170.00 1 080407
6000 0 0.00 0 000000 | 6000 35 350.00 2 080805
6450 0 0.00 0 000000 | 6450 63 630.00 0 000000
6500 2680 26800.00 0 000000 | 6500 68 680.00 2 080808
6650 2546 25460.00 0 000000 | 6650 84 840.00 0 000000
6800 0 0.00 0 000000 | 6800 103 1030.00 0 080519
7000 2246 22460.00 2 061220 | 7000 133 1330.00 2 080808
7100 0 0.00 0 000000 | 7100 150 1500.00 0 000000
7150 0 0.00 0 000000 | 7150 159 1590.00 0 000000
7250 2043 20430.00 0 000000 | 7250 179 1790.00 3 071211
7450 0 0.00 0 000000 | 7450 223 2230.00 0 000000
7500 0 0.00 0 000000 | 7500 235 2350.00 15 080728
7550 1813 18130.00 0 000000 | 7550 247 2470.00 0 000000
7600 0 0.00 0 000000 | 7600 260 2600.00 0 000000
7750 0 0.00 0 000000 | 7750 301 3010.00 2 080314
7850 0 0.00 0 000000 | 7850 331 3310.00 0 000000
8000 1497 14970.00 5 071024 | 8000 379 3790.00 1 080808
8050 1465 14650.00 0 000000 | 8050 396 3960.00 0 000000
8100 0 0.00 0 000000 | 8100 413 4130.00 0 000000
8200 1369 13690.00 0 000000 | 8200 449 4490.00 0 000000
8250 1338 13380.00 0 000000 | 8250 468 4680.00 4 080314
8300 0 0.00 0 000000 | 8300 488 4880.00 0 000000
8400 1249 12490.00 0 000000 | 8400 528 5280.00 1 070223
8500 1191 11910.00 15 080325 | 8500 570 5700.00 50 080407
8600 1136 11360.00 0 000000 | 8600 613 6130.00 0 000000
8650 0 0.00 0 000000 | 8650 636 6360.00 0 000000
8700 0 0.00 0 000000 | 8700 659 6590.00 15 080804
8750 1056 10560.00 0 000000 | 8750 683 6830.00 2 080307
8800 0 0.00 0 000000 | 8800 707 7070.00 0 000000
8850 1005 10050.00 0 000000 | 8850 731 7310.00 0 000000
8900 980 9800.00 0 000000 | 8900 756 7560.00 26 061128
9000 932 9320.00 75 080804 | 9000 807 8070.00 10 080808
9100 886 8860.00 1 060918 | 9100 860 8600.00 0 000000
9200 0 0.00 0 000000 | 9200 917 9170.00 3 060914
9250 823 8230.00 1 080716 | 9250 946 9460.00 9 080507
9300 0 0.00 0 000000 | 9300 977 9770.00 0 080515
9350 0 0.00 0 000000 | 9350 1007 10070.00 0 000000
9400 766 7660.00 0 000000 | 9400 0 0.00 0 000000
9450 0 0.00 0 000000 | 9450 1069 10690.00 0 000000
9500 730 7300.00 25 080725 | 9500 1101 11010.00 191 080804
9550 0 0.00 0 000000 | 9550 1133 11330.00 30 080529
9600 695 6950.00 14 080804 | 9600 1166 11660.00 0 000000
9700 662 6620.00 0 000000 | 9700 1232 12320.00 7 060908
9750 646 6460.00 0 000000 | 9750 1266 12660.00 4 080529
9850 616 6160.00 2 080724 | 9850 0 0.00 0 000000
9900 601 6010.00 0 000000 | 9900 1370 13700.00 0 000000
10000 572 5720.00 51 080807 | 10000 1440 14400.00 25 080801
10050 0 0.00 0 000000 | 10050 1476 14760.00 0 080613
10150 532 5320.00 0 000000 | 10150 0 0.00 0 000000
10200 519 5190.00 0 000000 | 10200 0 0.00 0 000000
10250 506 5060.00 0 000000 | 10250 1623 16230.00 247 080804
10300 494 4940.00 0 000000 | 10300 1660 16600.00 0 000000
10350 482 4820.00 0 000000 | 10350 1698 16980.00 0 000000
10400 471 4710.00 1 080318 | 10400 0 0.00 0 000000
10500 448 4480.00 21 080717 | 10500 1813 18130.00 20 080805
10550 438 4380.00 0 000000 | 10550 0 0.00 0 000000
10600 427 4270.00 0 000000 | 10600 0 0.00 0 000000
10750 397 3970.00 5 080808 | 10750 2010 20100.00 0 000000
10800 388 3880.00 0 000000 | 10800 0 0.00 0 000000
10900 0 0.00 0 000000 | 10900 2132 21320.00 0 000000
10950 360 3600.00 0 000000 | 10950 0 0.00 0 000000
11000 352 3520.00 1 080808 | 11000 2214 22140.00 25 080801
11050 343 3430.00 0 000000 | 11050 2255 22550.00 0 000000
11100 335 3350.00 0 000000 | 11100 0 0.00 0 000000
11150 327 3270.00 0 000000 | 11150 2338 23380.00 0 000000
11200 0 0.00 0 000000 | 11200 2380 23800.00 0 000000
11250 312 3120.00 0 000000 | 11250 2422 24220.00 0 000000
11400 291 2910.00 6 080311 | 11400 2550 25500.00 0 000000
11500 278 2780.00 10 080804 | 11500 2637 26370.00 10 080801
11550 271 2710.00 0 000000 | 11550 0 0.00 0 000000
11600 265 2650.00 2 080728 | 11600 0 0.00 0 000000
11750 248 2480.00 13 080731 | 11750 0 0.00 0 000000
11800 243 2430.00 0 000000 | 11800 0 0.00 0 000000
11900 232 2320.00 0 000000 | 11900 0 0.00 0 000000
12000 222 2220.00 11 080808 | 12000 3079 30790.00 4 080721
12100 213 2130.00 0 000000 | 12100 0 0.00 0 000000
12150 208 2080.00 0 000000 | 12150 0 0.00 0 000000
12200 204 2040.00 0 000000 | 12200 0 0.00 0 000000
12250 200 2000.00 0 000000 | 12250 3305 33050.00 0 000000
12300 195 1950.00 0 000000 | 12300 0 0.00 0 000000
12350 191 1910.00 0 000000 | 12350 3396 33960.00 0 000000
12400 0 0.00 0 000000 | 12400 3442 34420.00 0 000000
12450 183 1830.00 0 000000 | 12450 0 0.00 0 000000
12500 180 1800.00 50 080722 | 12500 3534 35340.00 2 080709
12650 169 1690.00 0 000000 | 12650 3672 36720.00 0 000000
12700 165 1650.00 0 000000 | 12700 0 0.00 0 000000
12750 161 1610.00 0 000000 | 12750 0 0.00 0 000000
12900 150 1500.00 0 000000 | 12900 3902 39020.00 0 000000
12950 146 1460.00 0 000000 | 12950 0 0.00 0 000000
13000 143 1430.00 17 080808 | 13000 3995 39950.00 1 080801
13050 139 1390.00 0 000000 | 13050 0 0.00 0 000000
13100 136 1360.00 0 000000 | 13100 0 0.00 0 000000
13200 130 1300.00 0 000000 | 13200 0 0.00 0 000000
13250 127 1270.00 0 000000 | 13250 0 0.00 0 000000
13300 124 1240.00 0 000000 | 13300 4275 42750.00 0 000000
13350 121 1210.00 0 000000 | 13350 0 0.00 0 000000
13400 118 1180.00 0 000000 | 13400 0 0.00 0 000000
13500 113 1130.00 30 080805 | 13500 4463 44630.00 1 080718
13600 108 1080.00 0 000000 | 13600 0 0.00 0 000000
13650 105 1050.00 0 000000 | 13650 0 0.00 0 000000
13700 103 1030.00 0 000000 | 13700 0 0.00 0 000000
13750 100 1000.00 40 080715 | 13750 0 0.00 0 000000
13800 98 980.00 0 000000 | 13800 0 0.00 0 000000
13900 94 940.00 8 080710 | 13900 0 0.00 0 000000
13950 92 920.00 0 000000 | 13950 0 0.00 0 000000
14000 89 890.00 1 080808 | 14000 4939 49390.00 0 000000
14050 87 870.00 20 080515 | 14050 0 0.00 0 000000
14100 85 850.00 0 000000 | 14100 0 0.00 0 000000
14200 82 820.00 0 000000 | 14200 0 0.00 0 000000
14250 80 800.00 810 080709 | 14250 0 0.00 0 000000
14300 78 780.00 63 080523 | 14300 0 0.00 0 000000
14400 75 750.00 0 000000 | 14400 0 0.00 0 000000
14500 71 710.00 0 000000 | 14500 5420 54200.00 10 080718
14600 68 680.00 0 000000 | 14600 0 0.00 0 000000
14700 65 650.00 0 000000 | 14700 0 0.00 0 000000
14750 64 640.00 0 000000 | 14750 0 0.00 0 000000
14800 62 620.00 0 000000 | 14800 0 0.00 0 000000
14850 61 610.00 0 000000 | 14850 0 0.00 0 000000
14900 60 600.00 26 080612 | 14900 0 0.00 0 000000
15000 57 570.00 16 080806 | 15000 5905 59050.00 15 080718
15250 51 510.00 0 000000 | 15250 0 0.00 0 000000
15300 50 500.00 0 000000 | 15300 0 0.00 0 000000
15350 49 490.00 0 000000 | 15350 0 0.00 0 000000
15400 48 480.00 0 000000 | 15400 0 0.00 0 000000
15450 47 470.00 0 000000 | 15450 0 0.00 0 000000
15500 46 460.00 186 080730 | 15500 0 0.00 0 000000
15750 41 410.00 0 000000 | 15750 0 0.00 0 000000
15800 41 410.00 5 080702 | 15800 0 0.00 0 000000
15900 39 390.00 0 000000 | 15900 0 0.00 0 000000
16000 37 370.00 1 080725 | 16000 6886 68860.00 320 080702
16150 35 350.00 0 000000 | 16150 0 0.00 0 000000
16200 34 340.00 0 000000 | 16200 0 0.00 0 000000
16250 34 340.00 0 000000 | 16250 0 0.00 0 000000
16400 32 320.00 0 000000 | 16400 0 0.00 0 000000
16500 30 300.00 1 080717 | 16500 0 0.00 0 000000
16750 28 280.00 0 000000 | 16750 0 0.00 0 000000
17000 25 250.00 90 080804 | 17000 0 0.00 0 000000
17100 24 240.00 0 000000 | 17100 0 0.00 0 000000
17200 23 230.00 0 000000 | 17200 0 0.00 0 000000
17250 23 230.00 0 000000 | 17250 0 0.00 0 000000
17350 22 220.00 0 000000 | 17350 0 0.00 0 000000
17500 21 210.00 0 000000 | 17500 0 0.00 0 000000
17600 20 200.00 0 000000 | 17600 0 0.00 0 000000
17650 20 200.00 0 000000 | 17650 0 0.00 0 000000
17750 19 190.00 0 000000 | 17750 0 0.00 0 000000
18000 17 170.00 2 080606 | 18000 0 0.00 0 000000
18250 15 150.00 0 000000 | 18250 0 0.00 0 000000
18400 14 140.00 0 000000 | 18400 0 0.00 0 000000
18500 14 140.00 0 000000 | 18500 0 0.00 0 000000
18750 12 120.00 0 000000 | 18750 0 0.00 0 000000
18850 12 120.00 0 000000 | 18850 0 0.00 0 000000
19000 11 110.00 1 080722 | 19000 0 0.00 0 000000
19250 10 100.00 0 000000 | 19250 0 0.00 0 000000
19500 9 90.00 15 080523 | 19500 0 0.00 0 000000
20000 8 80.00 12 080804 | 20000 0 0.00 0 000000
25000 1 10.00 0 000000 | 25000 0 0.00 0 000000
30000 1 10.00 0 080522 | 30000 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 9376 Exp Date = 081226
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 11 110.00 70 080728
5100 0 0.00 0 000000 | 5100 13 130.00 7 080624
6000 0 0.00 0 000000 | 6000 40 400.00 4 080731
6500 0 0.00 0 000000 | 6500 76 760.00 4 080603
7000 0 0.00 0 000000 | 7000 135 1350.00 1 080424
7250 0 0.00 0 000000 | 7250 184 1840.00 150 080620
7400 0 0.00 0 000000 | 7400 216 2160.00 0 000000
7500 0 0.00 0 000000 | 7500 239 2390.00 1 080529
7600 0 0.00 0 000000 | 7600 264 2640.00 0 000000
7650 0 0.00 0 000000 | 7650 277 2770.00 0 000000
7700 1952 19520.00 0 000000 | 7700 290 2900.00 0 000000
7750 1916 19160.00 0 000000 | 7750 304 3040.00 0 000000
7800 1881 18810.00 0 000000 | 7800 318 3180.00 0 000000
7850 1846 18460.00 0 000000 | 7850 333 3330.00 0 000000
7900 1811 18110.00 0 000000 | 7900 348 3480.00 0 000000
8000 1747 17470.00 2 071024 | 8000 383 3830.00 93 080523
8100 0 0.00 0 000000 | 8100 419 4190.00 0 000000
8150 0 0.00 0 000000 | 8150 438 4380.00 0 000000
8250 0 0.00 0 000000 | 8250 477 4770.00 18 080729
8400 0 0.00 0 000000 | 8400 539 5390.00 0 000000
8500 1451 14510.00 21 080808 | 8500 583 5830.00 50 080401
8600 1397 13970.00 0 000000 | 8600 628 6280.00 0 000000
8700 0 0.00 0 000000 | 8700 676 6760.00 0 000000
8750 1320 13200.00 0 000000 | 8750 700 7000.00 200 080508
8900 0 0.00 0 000000 | 8900 776 7760.00 0 000000
9000 1201 12010.00 500 071025 | 9000 829 8290.00 1 080807
9050 0 0.00 0 000000 | 9050 856 8560.00 0 000000
9100 0 0.00 0 000000 | 9100 883 8830.00 3 080515
9250 1093 10930.00 0 000000 | 9250 968 9680.00 0 000000
9350 0 0.00 0 000000 | 9350 1026 10260.00 0 000000
9450 0 0.00 0 000000 | 9450 1086 10860.00 0 000000
9500 994 9940.00 6 060915 | 9500 1117 11170.00 50 080717
9550 0 0.00 0 000000 | 9550 1148 11480.00 0 000000
9600 0 0.00 0 000000 | 9600 1180 11800.00 0 000000
9650 0 0.00 0 000000 | 9650 1212 12120.00 1 080715
9700 0 0.00 0 000000 | 9700 1244 12440.00 0 080613
9750 906 9060.00 0 000000 | 9750 1277 12770.00 30 080620
9800 889 8890.00 0 000000 | 9800 1309 13090.00 0 000000
9900 857 8570.00 0 000000 | 9900 1376 13760.00 0 000000
10000 826 8260.00 50 080103 | 10000 1444 14440.00 34 080805
10050 811 8110.00 0 000000 | 10050 0 0.00 0 000000
10250 754 7540.00 2 080805 | 10250 1620 16200.00 0 000000
10350 727 7270.00 0 000000 | 10350 1693 16930.00 0 000000
10500 689 6890.00 2 080730 | 10500 1803 18030.00 0 080724
10650 0 0.00 0 000000 | 10650 1916 19160.00 0 000000
10750 631 6310.00 0 000000 | 10750 0 0.00 0 000000
10900 0 0.00 0 000000 | 10900 2109 21090.00 0 000000
10950 0 0.00 0 000000 | 10950 2148 21480.00 0 000000
11000 578 5780.00 207 080807 | 11000 2188 21880.00 0 000000
11050 568 5680.00 0 000000 | 11050 2227 22270.00 0 000000
11100 558 5580.00 0 000000 | 11100 0 0.00 0 000000
11150 549 5490.00 0 000000 | 11150 0 0.00 0 000000
11200 0 0.00 0 000000 | 11200 2348 23480.00 0 000000
11250 531 5310.00 0 000000 | 11250 0 0.00 0 000000
11450 0 0.00 0 000000 | 11450 2551 25510.00 0 000000
11500 0 0.00 0 000000 | 11500 2591 25910.00 0 000000
11600 466 4660.00 10 080721 | 11600 2671 26710.00 24 080801
11650 457 4570.00 3 080721 | 11650 0 0.00 0 000000
11800 431 4310.00 7 080410 | 11800 0 0.00 0 000000
11900 415 4150.00 0 000000 | 11900 0 0.00 0 000000
11950 407 4070.00 0 000000 | 11950 0 0.00 0 000000
12000 399 3990.00 5 080808 | 12000 3001 30010.00 0 000000
12100 384 3840.00 0 000000 | 12100 0 0.00 0 000000
12150 376 3760.00 0 000000 | 12150 0 0.00 0 000000
12200 369 3690.00 0 000000 | 12200 0 0.00 0 000000
12250 362 3620.00 6 080505 | 12250 0 0.00 0 000000
12300 355 3550.00 2 080717 | 12300 0 0.00 0 000000
12350 348 3480.00 0 000000 | 12350 3298 32980.00 0 000000
12450 335 3350.00 0 000000 | 12450 0 0.00 0 000000
12500 329 3290.00 52 080613 | 12500 3427 34270.00 0 000000
12700 304 3040.00 8 080731 | 12700 0 0.00 0 000000
12750 298 2980.00 2 080729 | 12750 3645 36450.00 0 000000
12850 287 2870.00 0 000000 | 12850 3733 37330.00 0 000000
12900 282 2820.00 0 000000 | 12900 0 0.00 0 000000
12950 276 2760.00 0 000000 | 12950 0 0.00 0 000000
13000 271 2710.00 6 080723 | 13000 3866 38660.00 0 000000
13100 261 2610.00 14 080509 | 13100 3956 39560.00 0 000000
13150 256 2560.00 0 000000 | 13150 0 0.00 0 000000
13200 251 2510.00 2 080711 | 13200 0 0.00 0 000000
13250 246 2460.00 0 000000 | 13250 4090 40900.00 0 000000
13450 229 2290.00 0 000000 | 13450 0 0.00 0 000000
13500 224 2240.00 30 080711 | 13500 4317 43170.00 25 080724
13650 212 2120.00 0 000000 | 13650 0 0.00 0 000000
13750 206 2060.00 0 000000 | 13750 0 0.00 0 000000
14000 192 1920.00 42 080807 | 14000 0 0.00 0 000000
14100 187 1870.00 0 000000 | 14100 0 0.00 0 000000
14200 182 1820.00 0 000000 | 14200 0 0.00 0 000000
14250 180 1800.00 0 000000 | 14250 0 0.00 0 000000
14450 171 1710.00 0 000000 | 14450 0 0.00 0 000000
14500 169 1690.00 20 080630 | 14500 5256 52560.00 10 080716
14600 164 1640.00 0 000000 | 14600 0 0.00 0 000000
14750 158 1580.00 0 000000 | 14750 0 0.00 0 000000
14850 155 1550.00 0 000000 | 14850 0 0.00 0 000000
14900 153 1530.00 0 000000 | 14900 0 0.00 0 000000
15000 149 1490.00 47 080807 | 15000 5734 57340.00 30 080807
15100 146 1460.00 0 000000 | 15100 0 0.00 0 000000
15200 142 1420.00 0 000000 | 15200 0 0.00 0 000000
15250 141 1410.00 7 080515 | 15250 0 0.00 0 000000
15300 139 1390.00 0 000000 | 15300 0 0.00 0 000000
15350 137 1370.00 0 000000 | 15350 0 0.00 0 000000
15450 134 1340.00 34 080709 | 15450 0 0.00 0 000000
15500 133 1330.00 260 080523 | 15500 0 0.00 0 000000
15600 130 1300.00 0 000000 | 15600 0 0.00 0 000000
15700 127 1270.00 0 000000 | 15700 0 0.00 0 000000
15750 126 1260.00 0 000000 | 15750 0 0.00 0 000000
16000 120 1200.00 5 080808 | 16000 0 0.00 0 000000
16100 117 1170.00 0 080612 | 16100 0 0.00 0 000000
16200 115 1150.00 1 080801 | 16200 0 0.00 0 000000
16250 114 1140.00 0 000000 | 16250 0 0.00 0 000000
16500 108 1080.00 0 000000 | 16500 0 0.00 0 000000
16600 106 1060.00 0 000000 | 16600 0 0.00 0 000000
16750 104 1040.00 0 000000 | 16750 0 0.00 0 000000
17000 99 990.00 11 080806 | 17000 0 0.00 0 000000
17100 97 970.00 0 000000 | 17100 0 0.00 0 000000
17250 95 950.00 0 000000 | 17250 0 0.00 0 000000
17300 94 940.00 0 000000 | 17300 0 0.00 0 000000
17500 91 910.00 0 000000 | 17500 0 0.00 0 000000
17600 90 900.00 0 000000 | 17600 0 0.00 0 000000
18000 85 850.00 260 080702 | 18000 0 0.00 0 000000
18100 83 830.00 0 000000 | 18100 0 0.00 0 000000
18250 82 820.00 0 000000 | 18250 0 0.00 0 000000
18800 74 740.00 0 000000 | 18800 0 0.00 0 000000
19000 70 700.00 1 080722 | 19000 0 0.00 0 000000
19750 57 570.00 0 000000 | 19750 0 0.00 0 000000
20000 53 530.00 4 080808 | 20000 0 0.00 0 000000
22500 28 280.00 0 000000 | 22500 0 0.00 0 000000
25000 16 160.00 0 000000 | 25000 0 0.00 0 000000
35000 3 30.00 100 080516 | 35000 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 9396 Exp Date = 090127
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 16 160.00 2 080624
5500 0 0.00 0 000000 | 5500 37 370.00 0 000000
6000 0 0.00 0 000000 | 6000 75 750.00 0 000000
6500 0 0.00 0 000000 | 6500 136 1360.00 0 000000
6750 0 0.00 0 000000 | 6750 177 1770.00 0 000000
7000 0 0.00 0 000000 | 7000 226 2260.00 1 080701
7200 0 0.00 0 000000 | 7200 271 2710.00 0 000000
7250 0 0.00 0 000000 | 7250 283 2830.00 0 000000
7500 0 0.00 0 000000 | 7500 348 3480.00 3 080110
7600 0 0.00 0 000000 | 7600 377 3770.00 0 000000
7700 2085 20850.00 0 000000 | 7700 407 4070.00 0 000000
7750 2051 20510.00 0 000000 | 7750 423 4230.00 2 080208
7800 2018 20180.00 0 000000 | 7800 439 4390.00 0 000000
7850 1985 19850.00 0 000000 | 7850 455 4550.00 0 000000
7900 1952 19520.00 0 000000 | 7900 472 4720.00 0 000000
8000 1887 18870.00 0 000000 | 8000 506 5060.00 59 080804
8100 0 0.00 0 000000 | 8100 543 5430.00 0 000000
8250 0 0.00 0 000000 | 8250 603 6030.00 0 000000
8300 0 0.00 0 000000 | 8300 625 6250.00 0 000000
8350 0 0.00 0 000000 | 8350 647 6470.00 22 080515
8400 0 0.00 0 000000 | 8400 670 6700.00 0 000000
8500 1602 16020.00 0 000000 | 8500 716 7160.00 50 080805
8600 1551 15510.00 0 000000 | 8600 764 7640.00 3 080723
8750 1478 14780.00 0 000000 | 8750 839 8390.00 1 080402
8900 0 0.00 0 000000 | 8900 917 9170.00 0 000000
9000 1363 13630.00 30 080805 | 9000 972 9720.00 54 080715
9100 1320 13200.00 0 000000 | 9100 1027 10270.00 0 000000
9250 1258 12580.00 0 000000 | 9250 1113 11130.00 25 080612
9300 0 0.00 0 000000 | 9300 1143 11430.00 50 080402
9350 0 0.00 0 000000 | 9350 1172 11720.00 0 000000
9450 0 0.00 0 000000 | 9450 1233 12330.00 0 000000
9500 1162 11620.00 10 080805 | 9500 1264 12640.00 15 080805
9600 0 0.00 0 000000 | 9600 1328 13280.00 4 080730
9750 1075 10750.00 0 000000 | 9750 1425 14250.00 0 000000
9800 1059 10590.00 0 000000 | 9800 0 0.00 0 000000
9900 0 0.00 0 000000 | 9900 1525 15250.00 0 000000
10000 996 9960.00 50 080108 | 10000 1593 15930.00 31 080801
10100 967 9670.00 0 000000 | 10100 1663 16630.00 0 000000
10150 0 0.00 0 000000 | 10150 1698 16980.00 0 000000
10250 924 9240.00 0 000000 | 10250 1769 17690.00 0 000000
10350 897 8970.00 0 000000 | 10350 1841 18410.00 0 000000
10400 0 0.00 0 000000 | 10400 1877 18770.00 0 000000
10500 858 8580.00 2 080214 | 10500 1950 19500.00 0 000000
10550 846 8460.00 0 000000 | 10550 0 0.00 0 000000
10750 794 7940.00 0 000000 | 10750 2133 21330.00 0 000000
10800 0 0.00 0 000000 | 10800 2169 21690.00 0 000000
10900 0 0.00 0 000000 | 10900 2242 22420.00 0 000000
11000 728 7280.00 11 080722 | 11000 2315 23150.00 5 080603
11050 716 7160.00 0 000000 | 11050 2352 23520.00 0 000000
11150 692 6920.00 0 000000 | 11150 0 0.00 0 000000
11200 0 0.00 0 000000 | 11200 2464 24640.00 0 000000
11250 668 6680.00 0 000000 | 11250 0 0.00 0 000000
11350 0 0.00 0 000000 | 11350 2578 25780.00 0 000000
11500 612 6120.00 11 080721 | 11500 2694 26940.00 24 080801
11600 592 5920.00 3 080721 | 11600 0 0.00 0 000000
11900 533 5330.00 0 000000 | 11900 0 0.00 0 000000
12000 515 5150.00 5 080804 | 12000 3092 30920.00 0 000000
12100 497 4970.00 0 000000 | 12100 3173 31730.00 0 000000
12300 464 4640.00 0 000000 | 12300 0 0.00 0 000000
12350 456 4560.00 0 000000 | 12350 3379 33790.00 0 000000
12400 448 4480.00 0 000000 | 12400 0 0.00 0 000000
12450 440 4400.00 0 000000 | 12450 0 0.00 0 000000
12500 433 4330.00 52 080528 | 12500 3505 35050.00 0 000000
12700 0 0.00 0 000000 | 12700 3674 36740.00 0 000000
12750 397 3970.00 0 000000 | 12750 0 0.00 0 000000
12800 390 3900.00 0 000000 | 12800 3760 37600.00 0 000000
12900 376 3760.00 0 000000 | 12900 0 0.00 0 000000
12950 370 3700.00 0 000000 | 12950 0 0.00 0 000000
13000 364 3640.00 5 080729 | 13000 3932 39320.00 0 000000
13100 351 3510.00 4 080603 | 13100 0 0.00 0 000000
13150 0 0.00 0 000000 | 13150 4062 40620.00 0 000000
13200 339 3390.00 0 000000 | 13200 0 0.00 0 000000
13250 333 3330.00 0 000000 | 13250 0 0.00 0 000000
13350 322 3220.00 0 000000 | 13350 0 0.00 0 000000
13450 311 3110.00 4 080711 | 13450 0 0.00 0 000000
13500 306 3060.00 1 080730 | 13500 4370 43700.00 0 000000
13550 301 3010.00 0 000000 | 13550 0 0.00 0 000000
13600 295 2950.00 3 080731 | 13600 0 0.00 0 000000
13750 281 2810.00 0 000000 | 13750 0 0.00 0 000000
13800 276 2760.00 0 000000 | 13800 0 0.00 0 000000
13900 266 2660.00 0 000000 | 13900 0 0.00 0 000000
14000 258 2580.00 1 080627 | 14000 0 0.00 0 000000
14100 249 2490.00 0 000000 | 14100 0 0.00 0 000000
14250 236 2360.00 0 000000 | 14250 0 0.00 0 000000
14400 225 2250.00 0 000000 | 14400 5183 51830.00 0 000000
14500 217 2170.00 0 000000 | 14500 5275 52750.00 10 080716
14750 201 2010.00 0 000000 | 14750 0 0.00 0 000000
15000 188 1880.00 5 080801 | 15000 0 0.00 0 000000
15250 176 1760.00 0 000000 | 15250 0 0.00 0 000000
15300 174 1740.00 0 000000 | 15300 0 0.00 0 000000
15350 172 1720.00 0 000000 | 15350 0 0.00 0 000000
15400 170 1700.00 0 000000 | 15400 0 0.00 0 000000
15450 167 1670.00 7 080627 | 15450 0 0.00 0 000000
15500 165 1650.00 220 080520 | 15500 0 0.00 0 000000
15750 156 1560.00 0 000000 | 15750 0 0.00 0 000000
15800 154 1540.00 0 000000 | 15800 0 0.00 0 000000
15850 152 1520.00 6 080710 | 15850 0 0.00 0 000000
16000 146 1460.00 0 000000 | 16000 0 0.00 0 000000
16100 143 1430.00 19 080515 | 16100 0 0.00 0 000000
16200 140 1400.00 0 000000 | 16200 0 0.00 0 000000
16250 138 1380.00 0 080709 | 16250 0 0.00 0 000000
16500 130 1300.00 5 080523 | 16500 0 0.00 0 000000
16950 118 1180.00 0 000000 | 16950 0 0.00 0 000000
17000 117 1170.00 45 080416 | 17000 0 0.00 0 000000
17100 114 1140.00 2 080612 | 17100 0 0.00 0 000000
17200 112 1120.00 0 080613 | 17200 0 0.00 0 000000
17250 111 1110.00 0 000000 | 17250 0 0.00 0 000000
17300 110 1100.00 0 000000 | 17300 0 0.00 0 000000
17500 105 1050.00 0 000000 | 17500 0 0.00 0 000000
17750 100 1000.00 0 000000 | 17750 0 0.00 0 000000
18000 95 950.00 0 000000 | 18000 0 0.00 0 000000
18250 91 910.00 0 000000 | 18250 0 0.00 0 000000
20000 65 650.00 1 080807 | 20000 0 0.00 0 000000
21000 51 510.00 0 000000 | 21000 0 0.00 0 000000
24000 25 250.00 0 000000 | 24000 0 0.00 0 000000
25000 20 200.00 1 080718 | 25000 0 0.00 0 000000
30000 8 80.00 1225 080710 | 30000 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 9266 Exp Date = 090224
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 1 10.00 0 000000
5000 0 0.00 0 000000 | 5000 7 70.00 1 080808
6000 0 0.00 0 000000 | 6000 57 570.00 0 000000
6500 0 0.00 0 000000 | 6500 116 1160.00 100 080627
6900 0 0.00 0 000000 | 6900 197 1970.00 0 000000
7000 2440 24400.00 0 000000 | 7000 200 2000.00 1 080718
7100 0 0.00 0 000000 | 7100 245 2450.00 0 000000
7250 0 0.00 0 000000 | 7250 286 2860.00 0 000000
7500 2106 21060.00 0 000000 | 7500 361 3610.00 0 000000
7600 0 0.00 0 000000 | 7600 395 3950.00 0 000000
7700 1977 19770.00 0 000000 | 7700 430 4300.00 0 000000
7750 1945 19450.00 0 000000 | 7750 448 4480.00 42 080804
7800 1915 19150.00 0 000000 | 7800 467 4670.00 0 000000
7850 1884 18840.00 0 000000 | 7850 486 4860.00 0 000000
7900 1854 18540.00 0 000000 | 7900 505 5050.00 0 000000
8000 1796 17960.00 1 071029 | 8000 545 5450.00 2 080805
8100 0 0.00 0 000000 | 8100 587 5870.00 0 000000
8250 0 0.00 0 000000 | 8250 656 6560.00 54 080407
8350 0 0.00 0 000000 | 8350 703 7030.00 4 080515
8400 0 0.00 0 000000 | 8400 728 7280.00 0 000000
8500 1534 15340.00 1700 080808 | 8500 778 7780.00 5 080805
8600 1487 14870.00 0 000000 | 8600 830 8300.00 0 000000
8650 0 0.00 0 000000 | 8650 856 8560.00 3 080715
8750 1420 14200.00 0 000000 | 8750 910 9100.00 3 080717
8800 1398 13980.00 0 000000 | 8800 938 9380.00 0 000000
8900 1356 13560.00 0 000000 | 8900 995 9950.00 0 000000
8950 0 0.00 0 000000 | 8950 1023 10230.00 70 080604
9000 1315 13150.00 1 080619 | 9000 1052 10520.00 10 080611
9200 1238 12380.00 0 000000 | 9200 1173 11730.00 0 000000
9250 1219 12190.00 0 000000 | 9250 1203 12030.00 0 000000
9300 1201 12010.00 1 060915 | 9300 0 0.00 0 000000
9350 0 0.00 0 000000 | 9350 1266 12660.00 0 000000
9450 0 0.00 0 000000 | 9450 1329 13290.00 0 000000
9500 1130 11300.00 0 000000 | 9500 1361 13610.00 5 080626
9600 0 0.00 0 000000 | 9600 1427 14270.00 0 000000
9750 1049 10490.00 0 000000 | 9750 1527 15270.00 0 000000
9900 0 0.00 0 000000 | 9900 1630 16300.00 0 000000
10000 975 9750.00 10 080213 | 10000 1700 17000.00 10 080805
10150 934 9340.00 0 000000 | 10150 0 0.00 0 000000
10200 921 9210.00 600 080724 | 10200 0 0.00 0 000000
10250 908 9080.00 2 080805 | 10250 1879 18790.00 0 000000
10350 0 0.00 0 000000 | 10350 1953 19530.00 0 000000
10500 846 8460.00 3 080214 | 10500 2064 20640.00 1 080721
10550 0 0.00 0 000000 | 10550 2102 21020.00 0 000000
10650 0 0.00 0 000000 | 10650 2175 21750.00 0 080715
10750 782 7820.00 0 000000 | 10750 2248 22480.00 0 000000
10800 770 7700.00 0 000000 | 10800 0 0.00 0 000000
10850 0 0.00 0 000000 | 10850 2322 23220.00 0 000000
10950 734 7340.00 0 000000 | 10950 0 0.00 0 000000
11000 722 7220.00 5 080805 | 11000 2435 24350.00 18 080801
11050 0 0.00 0 000000 | 11050 2473 24730.00 0 000000
11250 667 6670.00 0 000000 | 11250 0 0.00 0 000000
11300 656 6560.00 5 080311 | 11300 0 0.00 0 000000
11400 636 6360.00 2 080721 | 11400 0 0.00 0 000000
11500 616 6160.00 0 000000 | 11500 2823 28230.00 0 000000
11900 543 5430.00 0 000000 | 11900 0 0.00 0 000000
11950 0 0.00 0 000000 | 11950 3186 31860.00 0 000000
12000 526 5260.00 6 080804 | 12000 3227 32270.00 0 000000
12100 510 5100.00 0 000000 | 12100 0 0.00 0 000000
12200 494 4940.00 0 000000 | 12200 0 0.00 0 000000
12250 487 4870.00 31 080512 | 12250 0 0.00 0 000000
12300 479 4790.00 0 000000 | 12300 0 0.00 0 000000
12350 472 4720.00 0 000000 | 12350 3519 35190.00 0 000000
12450 457 4570.00 0 000000 | 12450 0 0.00 0 000000
12500 450 4500.00 14 080729 | 12500 3647 36470.00 0 000000
12550 444 4440.00 0 000000 | 12550 3689 36890.00 0 000000
12750 417 4170.00 3 080509 | 12750 0 0.00 0 000000
12800 411 4110.00 0 000000 | 12800 3904 39040.00 0 000000
12850 405 4050.00 0 000000 | 12850 3947 39470.00 0 000000
12900 399 3990.00 0 000000 | 12900 0 0.00 0 000000
12950 393 3930.00 0 000000 | 12950 0 0.00 0 000000
13000 387 3870.00 5 080718 | 13000 4078 40780.00 0 000000
13100 375 3750.00 0 000000 | 13100 0 0.00 0 000000
13200 364 3640.00 5 080718 | 13200 0 0.00 0 000000
13250 359 3590.00 0 000000 | 13250 0 0.00 0 000000
13500 333 3330.00 1 080723 | 13500 4520 45200.00 0 000000
13800 305 3050.00 0 000000 | 13800 4789 47890.00 0 000000
14000 287 2870.00 1 080731 | 14000 4971 49710.00 0 000000
14100 279 2790.00 0 000000 | 14100 0 0.00 0 000000
14250 267 2670.00 0 000000 | 14250 0 0.00 0 000000
14500 249 2490.00 0 000000 | 14500 5429 54290.00 0 000000
14750 232 2320.00 0 000000 | 14750 0 0.00 0 000000
14900 222 2220.00 0 000000 | 14900 0 0.00 0 000000
15000 216 2160.00 5 080808 | 15000 0 0.00 0 000000
15300 199 1990.00 0 000000 | 15300 0 0.00 0 000000
15350 197 1970.00 0 000000 | 15350 0 0.00 0 000000
15450 191 1910.00 0 000000 | 15450 0 0.00 0 000000
15500 189 1890.00 232 080520 | 15500 0 0.00 0 000000
15550 186 1860.00 0 000000 | 15550 0 0.00 0 000000
15600 184 1840.00 0 000000 | 15600 0 0.00 0 000000
15750 177 1770.00 0 000000 | 15750 0 0.00 0 000000
16000 165 1650.00 0 000000 | 16000 0 0.00 0 000000
16200 157 1570.00 0 000000 | 16200 0 0.00 0 000000
16250 155 1550.00 6 080710 | 16250 0 0.00 0 000000
16500 145 1450.00 0 000000 | 16500 0 0.00 0 000000
16750 139 1390.00 3 080709 | 16750 0 0.00 0 000000
17000 134 1340.00 45 080605 | 17000 0 0.00 0 000000
17100 132 1320.00 0 000000 | 17100 0 0.00 0 000000
17250 129 1290.00 0 000000 | 17250 0 0.00 0 000000
17500 125 1250.00 50 080612 | 17500 0 0.00 0 000000
17600 124 1240.00 0 080613 | 17600 0 0.00 0 000000
18000 118 1180.00 232 080520 | 18000 0 0.00 0 000000
19000 106 1060.00 0 000000 | 19000 0 0.00 0 000000
20000 97 970.00 6 080804 | 20000 0 0.00 0 000000
21000 90 900.00 15 080430 | 21000 0 0.00 0 000000
25000 66 660.00 1 080716 | 25000 0 0.00 0 000000
Apr 2009 Underlying Futures Price = 8791 Exp Date = 090326
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 10 100.00 0 000000
5000 0 0.00 0 000000 | 5000 22 220.00 2 070801
6000 0 0.00 0 000000 | 6000 84 840.00 0 000000
6250 0 0.00 0 000000 | 6250 111 1110.00 6 080320
6500 0 0.00 0 000000 | 6500 144 1440.00 10 080617
6750 0 0.00 0 000000 | 6750 184 1840.00 0 000000
7000 1999 19990.00 20 071025 | 7000 232 2320.00 1 080317
7300 0 0.00 0 000000 | 7300 304 3040.00 0 000000
7350 0 0.00 0 000000 | 7350 318 3180.00 1 070213
7400 0 0.00 0 000000 | 7400 332 3320.00 0 000000
7500 0 0.00 0 000000 | 7500 361 3610.00 3 080407
7550 0 0.00 0 000000 | 7550 376 3760.00 0 000000
7700 1500 15000.00 0 000000 | 7700 424 4240.00 0 000000
7750 1468 14680.00 0 000000 | 7750 441 4410.00 0 000000
7800 1436 14360.00 0 000000 | 7800 459 4590.00 0 000000
7850 1406 14060.00 0 000000 | 7850 478 4780.00 0 000000
7900 1377 13770.00 0 000000 | 7900 499 4990.00 7 080604
8000 1321 13210.00 50 071024 | 8000 541 5410.00 30 080729
8100 0 0.00 0 000000 | 8100 585 5850.00 4 080604
8250 0 0.00 0 000000 | 8250 654 6540.00 1 080722
8300 0 0.00 0 000000 | 8300 679 6790.00 0 000000
8400 0 0.00 0 000000 | 8400 728 7280.00 0 080613
8500 1066 10660.00 0 000000 | 8500 780 7800.00 15 080327
8600 1021 10210.00 0 000000 | 8600 833 8330.00 0 000000
8650 0 0.00 0 000000 | 8650 860 8600.00 0 000000
8750 956 9560.00 0 000000 | 8750 916 9160.00 6 080709
8800 0 0.00 0 000000 | 8800 944 9440.00 3 080715
8900 896 8960.00 0 000000 | 8900 1004 10040.00 0 000000
8950 0 0.00 0 000000 | 8950 1034 10340.00 0 000000
9000 859 8590.00 1 080728 | 9000 1065 10650.00 17 080724
9050 841 8410.00 0 000000 | 9050 1096 10960.00 0 000000
9200 789 7890.00 0 000000 | 9200 1192 11920.00 0 000000
9250 772 7720.00 0 000000 | 9250 1224 12240.00 0 000000
9400 0 0.00 0 000000 | 9400 1324 13240.00 0 000000
9600 0 0.00 0 000000 | 9600 1462 14620.00 0 000000
9650 0 0.00 0 000000 | 9650 1498 14980.00 12 080728
9750 624 6240.00 0 000000 | 9750 0 0.00 0 000000
9850 598 5980.00 0 000000 | 9850 0 0.00 0 000000
9900 586 5860.00 1 080417 | 9900 0 0.00 0 000000
10000 562 5620.00 9 080606 | 10000 1754 17540.00 9 080728
10200 517 5170.00 2 080721 | 10200 0 0.00 0 000000
10350 486 4860.00 0 000000 | 10350 2023 20230.00 33 080801
10500 456 4560.00 54 080717 | 10500 2142 21420.00 0 000000
10750 412 4120.00 0 000000 | 10750 2345 23450.00 0 000000
10800 404 4040.00 0 000000 | 10800 0 0.00 0 000000
11000 373 3730.00 100 080703 | 11000 2552 25520.00 0 000000
11100 358 3580.00 7 080710 | 11100 0 0.00 0 000000
11250 338 3380.00 0 000000 | 11250 0 0.00 0 000000
11500 307 3070.00 0 000000 | 11500 2980 29800.00 150 080623
11750 276 2760.00 0 000000 | 11750 0 0.00 0 000000
11800 270 2700.00 0 000000 | 11800 3240 32400.00 0 000000
11900 258 2580.00 0 000000 | 11900 0 0.00 0 000000
11950 253 2530.00 0 000000 | 11950 3372 33720.00 0 000000
12000 247 2470.00 2 080804 | 12000 3416 34160.00 65 080718
12200 227 2270.00 0 000000 | 12200 0 0.00 0 000000
12300 217 2170.00 0 000000 | 12300 0 0.00 0 000000
12500 199 1990.00 1 080729 | 12500 3864 38640.00 0 000000
12900 168 1680.00 0 000000 | 12900 0 0.00 0 000000
13000 161 1610.00 1000 080625 | 13000 0 0.00 0 000000
13100 154 1540.00 0 000000 | 13100 0 0.00 0 000000
14000 106 1060.00 100 080714 | 14000 5264 52640.00 0 000000
14500 86 860.00 0 000000 | 14500 0 0.00 0 000000
14600 83 830.00 0 000000 | 14600 0 0.00 0 000000
14750 78 780.00 0 000000 | 14750 0 0.00 0 000000
15000 71 710.00 3 080630 | 15000 0 0.00 0 000000
15500 58 580.00 236 080520 | 15500 0 0.00 0 000000
18000 24 240.00 236 080520 | 18000 0 0.00 0 000000
20000 13 130.00 1479 080630 | 20000 0 0.00 0 000000
May 2009 Underlying Futures Price = 8773 Exp Date = 090427
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 14 140.00 0 000000
5000 0 0.00 0 000000 | 5000 30 300.00 0 000000
6000 0 0.00 0 000000 | 6000 106 1060.00 0 000000
6750 0 0.00 0 000000 | 6750 221 2210.00 0 000000
7000 2019 20190.00 16 071025 | 7000 273 2730.00 94 080320
7200 1876 18760.00 0 000000 | 7200 327 3270.00 0 000000
7400 0 0.00 0 000000 | 7400 387 3870.00 0 000000
7500 0 0.00 0 000000 | 7500 419 4190.00 0 000000
7600 0 0.00 0 000000 | 7600 454 4540.00 0 000000
7700 1545 15450.00 0 000000 | 7700 489 4890.00 0 000000
7750 1514 15140.00 0 000000 | 7750 508 5080.00 0 000000
7800 1485 14850.00 0 000000 | 7800 528 5280.00 0 000000
7850 1456 14560.00 0 000000 | 7850 548 5480.00 0 000000
7900 1428 14280.00 0 000000 | 7900 569 5690.00 0 000000
8000 1372 13720.00 1 080804 | 8000 612 6120.00 30 080610
8100 0 0.00 0 000000 | 8100 657 6570.00 0 000000
8250 0 0.00 0 000000 | 8250 727 7270.00 12 080613
8350 0 0.00 0 000000 | 8350 776 7760.00 0 080613
8500 1121 11210.00 0 000000 | 8500 853 8530.00 0 000000
8600 1076 10760.00 0 000000 | 8600 906 9060.00 200 080715
8700 0 0.00 0 000000 | 8700 960 9600.00 4 080715
8750 1011 10110.00 0 000000 | 8750 988 9880.00 0 000000
9000 916 9160.00 1 080808 | 9000 1140 11400.00 3 080513
9250 831 8310.00 1 080729 | 9250 1300 13000.00 0 000000
9700 698 6980.00 0 000000 | 9700 0 0.00 0 000000
9750 684 6840.00 0 000000 | 9750 0 0.00 0 000000
10000 622 6220.00 3 080729 | 10000 1829 18290.00 0 000000
10100 599 5990.00 2 080721 | 10100 0 0.00 0 000000
10350 545 5450.00 0 000000 | 10350 0 0.00 0 000000
10500 515 5150.00 3 080523 | 10500 2215 22150.00 0 000000
10550 506 5060.00 0 000000 | 10550 2255 22550.00 0 000000
10700 479 4790.00 0 080509 | 10700 0 0.00 0 000000
10800 461 4610.00 0 000000 | 10800 0 0.00 0 000000
11000 427 4270.00 4 080623 | 11000 2620 26200.00 0 000000
11250 388 3880.00 0 000000 | 11250 0 0.00 0 000000
11500 353 3530.00 3 080725 | 11500 3040 30400.00 0 000000
11750 322 3220.00 0 000000 | 11750 0 0.00 0 000000
12000 294 2940.00 2 080804 | 12000 3475 34750.00 0 000000
12500 0 0.00 0 000000 | 12500 3921 39210.00 0 000000
13000 206 2060.00 0 000000 | 13000 0 0.00 0 000000
13100 199 1990.00 2 080730 | 13100 0 0.00 0 000000
13750 154 1540.00 44 080715 | 13750 0 0.00 0 000000
14000 0 0.00 0 000000 | 14000 5306 53060.00 0 000000
15000 93 930.00 3 080721 | 15000 0 0.00 0 000000
15500 76 760.00 330 080520 | 15500 0 0.00 0 000000
18000 29 290.00 330 080630 | 18000 0 0.00 0 000000
20000 14 140.00 15 080715 | 20000 0 0.00 0 000000
Jun 2009 Underlying Futures Price = 8870 Exp Date = 090526
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 13 130.00 1 080417
5000 0 0.00 0 000000 | 5000 26 260.00 0 000000
6000 0 0.00 0 000000 | 6000 87 870.00 0 080213
6750 0 0.00 0 000000 | 6750 207 2070.00 0 000000
7000 2103 21030.00 10 071025 | 7000 264 2640.00 0 000000
7500 0 0.00 0 000000 | 7500 409 4090.00 0 000000
7550 0 0.00 0 000000 | 7550 427 4270.00 0 000000
7700 1631 16310.00 0 000000 | 7700 481 4810.00 0 000000
7750 1601 16010.00 0 000000 | 7750 500 5000.00 0 000000
7800 1571 15710.00 0 000000 | 7800 520 5200.00 0 000000
7850 1542 15420.00 0 000000 | 7850 540 5400.00 0 000000
7900 1513 15130.00 0 000000 | 7900 560 5600.00 0 000000
8000 1457 14570.00 96 071024 | 8000 602 6020.00 0 000000
8100 0 0.00 0 000000 | 8100 646 6460.00 0 000000
8250 0 0.00 0 000000 | 8250 714 7140.00 2 080613
8500 1200 12000.00 0 000000 | 8500 837 8370.00 7 080327
8600 1154 11540.00 0 000000 | 8600 889 8890.00 5 080715
8750 1087 10870.00 0 000000 | 8750 970 9700.00 0 000000
9000 953 9530.00 50 080326 | 9000 1080 10800.00 0 000000
9250 900 9000.00 0 000000 | 9250 1273 12730.00 0 000000
9500 820 8200.00 0 000000 | 9500 0 0.00 0 000000
9750 748 7480.00 0 000000 | 9750 0 0.00 0 000000
9800 734 7340.00 0 000000 | 9800 0 0.00 0 000000
10000 683 6830.00 350 080618 | 10000 1793 17930.00 0 000000
10100 659 6590.00 2 080721 | 10100 0 0.00 0 000000
10350 602 6020.00 0 000000 | 10350 0 0.00 0 000000
10500 0 0.00 0 000000 | 10500 2173 21730.00 0 000000
10750 524 5240.00 0 000000 | 10750 0 0.00 0 000000
10800 515 5150.00 0 000000 | 10800 0 0.00 0 000000
11000 478 4780.00 4 080623 | 11000 2572 25720.00 0 000000
11500 0 0.00 0 000000 | 11500 2984 29840.00 0 000000
11750 362 3620.00 0 000000 | 11750 0 0.00 0 000000
12000 330 3300.00 1 080804 | 12000 3410 34100.00 0 000000
12250 299 2990.00 0 000000 | 12250 0 0.00 0 000000
12500 0 0.00 0 000000 | 12500 3846 38460.00 6 080605
13000 223 2230.00 0 000000 | 13000 0 0.00 0 000000
13100 215 2150.00 2 080721 | 13100 0 0.00 0 000000
13200 207 2070.00 0 000000 | 13200 0 0.00 0 000000
14000 0 0.00 0 000000 | 14000 5217 52170.00 0 000000
15000 105 1050.00 3 080307 | 15000 0 0.00 0 000000
20000 20 200.00 1 080717 | 20000 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 8975 Exp Date = 090625
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 21 210.00 0 000000
5000 0 0.00 0 000000 | 5000 40 400.00 0 000000
6000 0 0.00 0 000000 | 6000 113 1130.00 0 000000
6750 0 0.00 0 000000 | 6750 228 2280.00 0 000000
7000 2223 22230.00 0 000000 | 7000 283 2830.00 0 000000
7600 0 0.00 0 000000 | 7600 462 4620.00 0 000000
7700 1749 17490.00 0 000000 | 7700 498 4980.00 0 000000
7750 1719 17190.00 0 000000 | 7750 517 5170.00 0 000000
7800 1689 16890.00 0 000000 | 7800 536 5360.00 0 000000
7850 1659 16590.00 0 000000 | 7850 556 5560.00 0 000000
7900 1631 16310.00 0 000000 | 7900 576 5760.00 0 000000
8000 1574 15740.00 124 071024 | 8000 618 6180.00 30 080710
8100 0 0.00 0 000000 | 8100 661 6610.00 0 000000
8150 0 0.00 0 000000 | 8150 683 6830.00 0 080613
8250 0 0.00 0 000000 | 8250 729 7290.00 0 000000
8500 1315 13150.00 50 080207 | 8500 849 8490.00 5 080715
8600 1268 12680.00 0 000000 | 8600 900 9000.00 0 000000
8750 1200 12000.00 0 000000 | 8750 980 9800.00 0 000000
9000 1094 10940.00 0 000000 | 9000 1119 11190.00 3 080513
9250 1004 10040.00 0 000000 | 9250 1273 12730.00 0 000000
9750 847 8470.00 0 000000 | 9750 0 0.00 0 000000
9900 805 8050.00 0 000000 | 9900 0 0.00 0 000000
10000 779 7790.00 1 080512 | 10000 1783 17830.00 0 000000
10200 729 7290.00 2 080721 | 10200 0 0.00 0 000000
10350 694 6940.00 0 000000 | 10350 0 0.00 0 000000
10400 0 0.00 0 000000 | 10400 2080 20800.00 0 000000
10500 0 0.00 0 000000 | 10500 2157 21570.00 0 000000
10750 610 6100.00 0 000000 | 10750 0 0.00 0 000000
10800 601 6010.00 0 000000 | 10800 0 0.00 0 000000
11000 564 5640.00 8 080623 | 11000 2551 25510.00 0 000000
11500 0 0.00 0 000000 | 11500 2959 29590.00 0 000000
12000 407 4070.00 2 080804 | 12000 3378 33780.00 0 000000
12500 346 3460.00 1 080604 | 12500 3810 38100.00 0 000000
13000 295 2950.00 0 080611 | 13000 0 0.00 0 000000
13100 286 2860.00 0 000000 | 13100 0 0.00 0 000000
13400 260 2600.00 0 000000 | 13400 0 0.00 0 000000
14000 212 2120.00 0 080619 | 14000 5162 51620.00 0 000000
15000 153 1530.00 0 000000 | 15000 0 0.00 0 000000
Aug 2009 Underlying Futures Price = 9040 Exp Date = 090728
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 33 330.00 0 000000
5000 0 0.00 0 000000 | 5000 58 580.00 0 000000
6000 0 0.00 0 000000 | 6000 147 1470.00 0 000000
7000 2327 23270.00 0 000000 | 7000 326 3260.00 0 000000
7700 1829 18290.00 0 000000 | 7700 517 5170.00 0 000000
7750 1799 17990.00 0 000000 | 7750 536 5360.00 0 000000
7800 1770 17700.00 0 000000 | 7800 556 5560.00 0 000000
7850 1741 17410.00 0 000000 | 7850 576 5760.00 0 000000
7900 1712 17120.00 0 000000 | 7900 596 5960.00 0 000000
8000 1657 16570.00 110 071024 | 8000 638 6380.00 1 080807
8050 0 0.00 0 000000 | 8050 660 6600.00 0 080613
8100 0 0.00 0 000000 | 8100 682 6820.00 0 000000
8250 0 0.00 0 000000 | 8250 750 7500.00 0 000000
8500 1401 14010.00 0 000000 | 8500 872 8720.00 5 080327
8600 1354 13540.00 0 000000 | 8600 924 9240.00 0 000000
8750 1287 12870.00 0 000000 | 8750 1003 10030.00 0 000000
9000 1182 11820.00 50 080513 | 9000 1143 11430.00 3 080513
9250 1088 10880.00 0 000000 | 9250 1294 12940.00 0 000000
9750 925 9250.00 0 000000 | 9750 0 0.00 0 000000
9950 868 8680.00 0 000000 | 9950 0 0.00 0 000000
10000 854 8540.00 1 080610 | 10000 1794 17940.00 10 080319
10200 801 8010.00 2 080721 | 10200 0 0.00 0 000000
10350 764 7640.00 0 000000 | 10350 0 0.00 0 000000
10500 0 0.00 0 000000 | 10500 2159 21590.00 0 000000
10750 675 6750.00 0 000000 | 10750 0 0.00 0 000000
10800 665 6650.00 0 000000 | 10800 0 0.00 0 000000
11000 626 6260.00 8 080623 | 11000 2546 25460.00 30 080317
11500 0 0.00 0 000000 | 11500 2951 29510.00 0 000000
12000 463 4630.00 2 080804 | 12000 3366 33660.00 0 000000
12500 0 0.00 0 000000 | 12500 3793 37930.00 0 000000
13000 344 3440.00 0 080709 | 13000 0 0.00 0 000000
13100 334 3340.00 0 000000 | 13100 0 0.00 0 000000
14000 0 0.00 0 000000 | 14000 5141 51410.00 0 000000
15000 210 2100.00 3 080506 | 15000 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 9075 Exp Date = 090826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 38 380.00 0 000000
5000 0 0.00 0 000000 | 5000 65 650.00 0 000000
5550 3580 35800.00 0 000000 | 5550 109 1090.00 50 041207
6000 0 0.00 0 000000 | 6000 163 1630.00 0 000000
7000 2382 23820.00 1 070626 | 7000 350 3500.00 0 000000
7250 0 0.00 0 000000 | 7250 412 4120.00 0 000000
7700 1911 19110.00 0 000000 | 7700 565 5650.00 0 000000
7750 1881 18810.00 0 000000 | 7750 585 5850.00 0 000000
7800 1852 18520.00 0 000000 | 7800 605 6050.00 200 080613
7850 1824 18240.00 0 000000 | 7850 625 6250.00 2 080613
7900 1795 17950.00 0 000000 | 7900 646 6460.00 0 000000
8000 1740 17400.00 60 071024 | 8000 688 6880.00 0 000000
8100 0 0.00 0 000000 | 8100 732 7320.00 0 000000
8200 0 0.00 0 000000 | 8200 778 7780.00 5 080715
8250 0 0.00 0 000000 | 8250 801 8010.00 0 000000
8500 1484 14840.00 0 000000 | 8500 922 9220.00 0 000000
8600 1437 14370.00 0 000000 | 8600 973 9730.00 0 000000
8750 1370 13700.00 0 000000 | 8750 1052 10520.00 0 000000
9000 1264 12640.00 0 000000 | 9000 1190 11900.00 0 000000
9250 1168 11680.00 0 000000 | 9250 1340 13400.00 0 000000
9400 0 0.00 0 000000 | 9400 1434 14340.00 0 000000
9750 1005 10050.00 0 000000 | 9750 0 0.00 0 000000
10000 933 9330.00 1 080806 | 10000 1837 18370.00 0 000000
10300 854 8540.00 1 080721 | 10300 0 0.00 0 000000
10350 842 8420.00 0 000000 | 10350 0 0.00 0 000000
10500 0 0.00 0 000000 | 10500 2200 22000.00 0 000000
10800 740 7400.00 0 000000 | 10800 0 0.00 0 000000
11000 0 0.00 0 000000 | 11000 2584 25840.00 0 000000
11500 0 0.00 0 000000 | 11500 2985 29850.00 0 000000
12000 531 5310.00 2 080804 | 12000 3396 33960.00 0 000000
12250 495 4950.00 0 000000 | 12250 0 0.00 0 000000
12500 0 0.00 0 000000 | 12500 3819 38190.00 0 000000
13100 393 3930.00 0 000000 | 13100 0 0.00 0 000000
14000 0 0.00 0 000000 | 14000 5148 51480.00 0 000000
15000 251 2510.00 0 000000 | 15000 0 0.00 0 000000
Oct 2009 Underlying Futures Price = 9160 Exp Date = 090925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 56 560.00 0 000000
5000 0 0.00 0 000000 | 5000 96 960.00 0 000000
6000 0 0.00 0 000000 | 6000 225 2250.00 10 080717
7000 2552 25520.00 0 000000 | 7000 440 4400.00 0 000000
7250 0 0.00 0 000000 | 7250 510 5100.00 0 000000
7500 0 0.00 0 000000 | 7500 587 5870.00 0 080613
7700 2079 20790.00 0 000000 | 7700 653 6530.00 0 000000
7750 2047 20470.00 0 000000 | 7750 670 6700.00 0 000000
7800 2016 20160.00 0 000000 | 7800 688 6880.00 0 000000
7850 1985 19850.00 0 000000 | 7850 706 7060.00 0 000000
7900 1954 19540.00 0 000000 | 7900 724 7240.00 4 080715
8000 1898 18980.00 20 071024 | 8000 766 7660.00 0 000000
8100 0 0.00 0 000000 | 8100 809 8090.00 0 000000
8250 1765 17650.00 200 071217 | 8250 877 8770.00 0 000000
8500 1640 16400.00 0 000000 | 8500 996 9960.00 0 000000
8600 1592 15920.00 0 000000 | 8600 1046 10460.00 0 000000
8750 1523 15230.00 0 000000 | 8750 1122 11220.00 6 080513
9000 1413 14130.00 0 000000 | 9000 1256 12560.00 0 000000
9250 1315 13150.00 0 000000 | 9250 1403 14030.00 0 000000
10000 1086 10860.00 2 080723 | 10000 1906 19060.00 0 000000
10050 1073 10730.00 0 000000 | 10050 0 0.00 0 000000
10250 1022 10220.00 0 000000 | 10250 0 0.00 0 000000
10350 998 9980.00 0 000000 | 10350 0 0.00 0 000000
10500 963 9630.00 500 080721 | 10500 2271 22710.00 0 000000
10800 894 8940.00 0 000000 | 10800 0 0.00 0 000000
11000 848 8480.00 0 000000 | 11000 2645 26450.00 0 000000
11500 0 0.00 0 000000 | 11500 3032 30320.00 0 000000
12000 658 6580.00 2 080804 | 12000 3434 34340.00 0 000000
12250 618 6180.00 0 000000 | 12250 0 0.00 0 000000
12350 603 6030.00 0 000000 | 12350 0 0.00 0 000000
12500 0 0.00 0 000000 | 12500 3849 38490.00 0 000000
13100 505 5050.00 0 000000 | 13100 0 0.00 0 000000
14000 0 0.00 0 000000 | 14000 5156 51560.00 0 000000
15000 340 3400.00 3 080721 | 15000 0 0.00 0 000000
Nov 2009 Underlying Futures Price = 9495 Exp Date = 091027
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
4500 0 0.00 0 000000 | 4500 14 140.00 0 000000
5000 0 0.00 0 000000 | 5000 33 330.00 0 000000
6000 0 0.00 0 000000 | 6000 122 1220.00 0 000000
7000 2750 27500.00 0 000000 | 7000 311 3110.00 0 000000
7700 2274 22740.00 0 000000 | 7700 522 5220.00 0 000000
7750 2243 22430.00 0 000000 | 7750 541 5410.00 0 000000
7800 2213 22130.00 0 000000 | 7800 560 5600.00 0 000000
7850 2183 21830.00 0 000000 | 7850 579 5790.00 0 000000
7900 2154 21540.00 0 000000 | 7900 599 5990.00 0 000000
8000 2097 20970.00 2 071024 | 8000 639 6390.00 0 000000
8200 0 0.00 0 000000 | 8200 724 7240.00 0 000000
8500 1831 18310.00 0 000000 | 8500 861 8610.00 0 000000
8600 1782 17820.00 0 000000 | 8600 910 9100.00 0 000000
8750 1711 17110.00 0 000000 | 8750 985 9850.00 0 000000
9000 1599 15990.00 6 071025 | 9000 1117 11170.00 0 000000
9250 1495 14950.00 0 000000 | 9250 1257 12570.00 0 000000
9500 1399 13990.00 10 080805 | 9500 1403 14030.00 0 000000
9650 0 0.00 0 000000 | 9650 1495 14950.00 8 080725
9950 1242 12420.00 2 080724 | 9950 0 0.00 0 000000
10000 1225 12250.00 1 071109 | 10000 1717 17170.00 4 080725
10350 1119 11190.00 0 000000 | 10350 0 0.00 0 000000
11000 948 9480.00 6 080512 | 11000 0 0.00 0 000000
12000 722 7220.00 1 080804 | 12000 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 4398 43980.00 0 000000
14000 0 0.00 0 000000 | 14000 4831 48310.00 0 000000
15000 330 3300.00 0 000000 | 15000 0 0.00 0 000000
17000 221 2210.00 0 000000 | 17000 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 9890 Exp Date = 091123
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
5000 0 0.00 0 000000 | 5000 18 180.00 0 000000
6000 0 0.00 0 000000 | 6000 83 830.00 0 000000
7000 3069 30690.00 3 071107 | 7000 245 2450.00 3 080312
7700 2568 25680.00 0 000000 | 7700 433 4330.00 0 000000
7750 2536 25360.00 0 000000 | 7750 450 4500.00 0 000000
7800 2504 25040.00 0 000000 | 7800 467 4670.00 0 000000
7850 2472 24720.00 0 000000 | 7850 484 4840.00 0 000000
7900 2441 24410.00 0 000000 | 7900 502 5020.00 0 000000
8000 2380 23800.00 0 000000 | 8000 539 5390.00 0 000000
8500 2096 20960.00 0 000000 | 8500 743 7430.00 0 000000
8600 2043 20430.00 0 000000 | 8600 788 7880.00 0 000000
8750 1965 19650.00 0 000000 | 8750 856 8560.00 18 080513
9000 1841 18410.00 4 071025 | 9000 975 9750.00 2 080805
9250 1725 17250.00 0 000000 | 9250 1102 11020.00 0 000000
9500 1616 16160.00 0 000000 | 9500 1237 12370.00 0 000000
10000 1420 14200.00 0 000000 | 10000 1527 15270.00 0 000000
10200 1351 13510.00 2 080724 | 10200 0 0.00 0 000000
10250 0 0.00 0 000000 | 10250 1684 16840.00 34 080804
10750 1179 11790.00 0 000000 | 10750 0 0.00 0 000000
11000 1109 11090.00 8 080512 | 11000 0 0.00 0 000000
11500 983 9830.00 0 000000 | 11500 2550 25500.00 32 080725
12000 868 8680.00 2 080723 | 12000 0 0.00 0 000000
13000 680 6800.00 16 080804 | 13000 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 4124 41240.00 0 000000
14000 0 0.00 0 000000 | 14000 4549 45490.00 0 000000
15000 430 4300.00 4 080624 | 15000 0 0.00 0 000000
17000 295 2950.00 0 000000 | 17000 0 0.00 0 000000
Jan 2010 Underlying Futures Price = 10135 Exp Date = 091228
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 218 2180.00 0 000000
7250 3087 30870.00 0 000000 | 7250 273 2730.00 0 000000
7350 3012 30120.00 0 000000 | 7350 297 2970.00 0 000000
7400 2975 29750.00 0 000000 | 7400 310 3100.00 0 000000
7500 2903 29030.00 0 000000 | 7500 336 3360.00 0 000000
7550 2867 28670.00 0 000000 | 7550 349 3490.00 0 000000
8000 2563 25630.00 0 000000 | 8000 487 4870.00 0 000000
8250 2406 24060.00 0 000000 | 8250 574 5740.00 0 000000
8500 2257 22570.00 0 000000 | 8500 668 6680.00 15 080325
8600 2199 21990.00 0 000000 | 8600 708 7080.00 0 000000
8750 2116 21160.00 0 000000 | 8750 770 7700.00 20 080513
9000 1983 19830.00 2 071025 | 9000 881 8810.00 0 000000
9250 1859 18590.00 0 000000 | 9250 1000 10000.00 0 000000
9500 1746 17460.00 0 000000 | 9500 0 0.00 0 000000
10000 1542 15420.00 0 000000 | 10000 1411 14110.00 0 000000
11000 1211 12110.00 8 080512 | 11000 0 0.00 0 000000
11500 1078 10780.00 0 000000 | 11500 0 0.00 0 000000
12000 963 9630.00 4 080623 | 12000 0 0.00 0 000000
13000 762 7620.00 20 080804 | 13000 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 3954 39540.00 0 000000
14000 0 0.00 0 000000 | 14000 4371 43710.00 0 000000
18000 295 2950.00 0 000000 | 18000 0 0.00 0 000000
Feb 2010 Underlying Futures Price = 10095 Exp Date = 100126
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 263 2630.00 0 000000
7250 3094 30940.00 0 000000 | 7250 325 3250.00 0 000000
7350 3022 30220.00 0 000000 | 7350 352 3520.00 0 000000
7400 2987 29870.00 0 000000 | 7400 366 3660.00 0 000000
7500 2918 29180.00 0 000000 | 7500 395 3950.00 0 000000
7550 2884 28840.00 0 000000 | 7550 410 4100.00 0 000000
8000 2594 25940.00 0 000000 | 8000 560 5600.00 0 000000
8250 2445 24450.00 0 000000 | 8250 654 6540.00 0 000000
8500 2303 23030.00 0 000000 | 8500 756 7560.00 0 000000
8600 2248 22480.00 0 000000 | 8600 798 7980.00 0 000000
8750 2169 21690.00 0 000000 | 8750 865 8650.00 18 080513
9000 2043 20430.00 0 000000 | 9000 982 9820.00 0 000000
9250 1927 19270.00 0 000000 | 9250 1108 11080.00 0 000000
9500 1820 18200.00 0 000000 | 9500 0 0.00 0 000000
10000 1628 16280.00 0 000000 | 10000 1536 15360.00 0 000000
11000 1306 13060.00 6 080512 | 11000 0 0.00 0 000000
11500 1175 11750.00 0 000000 | 11500 0 0.00 0 000000
12000 1060 10600.00 2 080623 | 12000 0 0.00 0 000000
13000 865 8650.00 20 080804 | 13000 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 4092 40920.00 0 000000
14000 0 0.00 0 000000 | 14000 4509 45090.00 0 000000
Mar 2010 Underlying Futures Price = 9855 Exp Date = 100223
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 319 3190.00 0 000000
7250 2918 29180.00 0 000000 | 7250 389 3890.00 0 000000
7350 2850 28500.00 0 000000 | 7350 419 4190.00 0 000000
7400 2817 28170.00 0 000000 | 7400 435 4350.00 0 000000
7500 2752 27520.00 0 000000 | 7500 467 4670.00 0 000000
7550 2719 27190.00 0 000000 | 7550 484 4840.00 0 000000
8000 2445 24450.00 0 000000 | 8000 648 6480.00 0 000000
8250 2303 23030.00 0 000000 | 8250 749 7490.00 0 000000
8500 2170 21700.00 0 000000 | 8500 858 8580.00 0 000000
8600 2118 21180.00 0 000000 | 8600 904 9040.00 0 000000
8750 2044 20440.00 0 000000 | 8750 975 9750.00 20 080513
9000 1929 19290.00 0 000000 | 9000 1101 11010.00 0 000000
9250 1822 18220.00 3 071214 | 9250 1237 12370.00 0 000000
9500 1723 17230.00 0 000000 | 9500 0 0.00 0 000000
10000 1543 15430.00 0 000000 | 10000 1683 16830.00 0 000000
10400 1413 14130.00 0 000000 | 10400 1940 19400.00 0 000000
11000 1242 12420.00 6 080512 | 11000 0 0.00 0 000000
11500 1121 11210.00 0 000000 | 11500 0 0.00 0 000000
12000 1013 10130.00 4 080623 | 12000 0 0.00 0 000000
13000 830 8300.00 20 080804 | 13000 0 0.00 0 000000
13500 0 0.00 0 000000 | 13500 4291 42910.00 0 000000
14000 0 0.00 0 000000 | 14000 4713 47130.00 0 000000
Apr 2010 Underlying Futures Price = 8740 Exp Date = 100326
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 2055 20550.00 0 000000 | 7000 370 3700.00 0 000000
7250 1891 18910.00 0 000000 | 7250 450 4500.00 0 000000
7350 1828 18280.00 0 000000 | 7350 484 4840.00 0 000000
7400 1798 17980.00 0 000000 | 7400 502 5020.00 0 000000
7500 1738 17380.00 0 000000 | 7500 539 5390.00 0 000000
7550 1708 17080.00 0 000000 | 7550 558 5580.00 0 000000
8000 1464 14640.00 0 000000 | 8000 750 7500.00 0 000000
8250 1344 13440.00 0 000000 | 8250 871 8710.00 0 000000
8500 1233 12330.00 0 000000 | 8500 1002 10020.00 0 000000
8600 1192 11920.00 0 000000 | 8600 1057 10570.00 0 000000
8750 1132 11320.00 0 000000 | 8750 1141 11410.00 0 000000
9000 1038 10380.00 6 080512 | 9000 1289 12890.00 0 000000
9250 952 9520.00 0 000000 | 9250 1444 14440.00 0 000000
10000 735 7350.00 90 080721 | 10000 1953 19530.00 0 000000
10250 675 6750.00 0 000000 | 10250 0 0.00 0 000000
11000 528 5280.00 22 080804 | 11000 0 0.00 0 000000
15000 166 1660.00 27 080805 | 15000 0 0.00 0 000000
May 2010 Underlying Futures Price = 8635 Exp Date = 100427
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6800 0 0.00 0 000000 | 6800 309 3090.00 0 000000
7000 1949 19490.00 0 000000 | 7000 369 3690.00 0 000000
7250 1790 17900.00 0 000000 | 7250 453 4530.00 0 000000
7350 1730 17300.00 0 000000 | 7350 490 4900.00 0 000000
7400 1700 17000.00 0 000000 | 7400 509 5090.00 0 000000
7500 1643 16430.00 0 000000 | 7500 548 5480.00 0 000000
7550 1615 16150.00 0 000000 | 7550 568 5680.00 0 000000
8000 1380 13800.00 0 000000 | 8000 768 7680.00 20 080513
8250 1263 12630.00 0 000000 | 8250 892 8920.00 0 000000
8500 1156 11560.00 0 000000 | 8500 1026 10260.00 0 000000
8600 1115 11150.00 0 000000 | 8600 1082 10820.00 0 000000
8750 1057 10570.00 0 000000 | 8750 1168 11680.00 0 000000
9000 967 9670.00 10 080512 | 9000 1319 13190.00 0 000000
9100 933 9330.00 0 000000 | 9100 0 0.00 0 000000
9250 885 8850.00 0 000000 | 9250 1477 14770.00 0 000000
10000 678 6780.00 4 080623 | 10000 1995 19950.00 0 000000
11000 482 4820.00 38 080804 | 11000 0 0.00 0 000000
12500 304 3040.00 25 080711 | 12500 0 0.00 0 000000
13500 222 2220.00 35 080703 | 13500 0 0.00 0 000000
16000 105 1050.00 0 000000 | 16000 0 0.00 0 000000
Jun 2010 Underlying Futures Price = 8705 Exp Date = 100525
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6800 0 0.00 0 000000 | 6800 305 3050.00 0 000000
7000 2009 20090.00 0 000000 | 7000 364 3640.00 0 000000
7250 1849 18490.00 0 000000 | 7250 447 4470.00 0 000000
7350 1788 17880.00 0 000000 | 7350 483 4830.00 0 000000
7400 1759 17590.00 0 000000 | 7400 501 5010.00 0 000000
7500 1700 17000.00 0 000000 | 7500 540 5400.00 0 000000
7550 1672 16720.00 0 000000 | 7550 560 5600.00 0 000000
8000 1434 14340.00 1 080320 | 8000 756 7560.00 0 000000
8250 1316 13160.00 0 000000 | 8250 878 8780.00 0 000000
8500 1207 12070.00 0 000000 | 8500 1010 10100.00 0 000000
8600 1166 11660.00 0 000000 | 8600 1065 10650.00 0 000000
8750 1107 11070.00 0 000000 | 8750 1150 11500.00 0 000000
9000 1015 10150.00 1 080729 | 9000 1299 12990.00 0 000000
9250 931 9310.00 0 000000 | 9250 1455 14550.00 0 000000
10000 719 7190.00 8 080623 | 10000 1966 19660.00 0 000000
11000 516 5160.00 60 080804 | 11000 0 0.00 0 000000
14000 209 2090.00 5 080717 | 14000 0 0.00 0 000000
16000 118 1180.00 0 000000 | 16000 0 0.00 0 000000
Jul 2010 Underlying Futures Price = 8800 Exp Date = 100625
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 2089 20890.00 0 000000 | 7000 354 3540.00 0 000000
7250 1927 19270.00 0 000000 | 7250 435 4350.00 0 000000
7350 1866 18660.00 0 000000 | 7350 470 4700.00 0 000000
7400 1835 18350.00 0 000000 | 7400 489 4890.00 0 000000
7500 1776 17760.00 0 000000 | 7500 526 5260.00 0 000000
7550 1747 17470.00 0 000000 | 7550 545 5450.00 0 000000
8000 1505 15050.00 0 000000 | 8000 737 7370.00 20 080513
8250 1385 13850.00 0 000000 | 8250 857 8570.00 0 000000
8500 1273 12730.00 0 000000 | 8500 985 9850.00 0 000000
8600 1231 12310.00 0 000000 | 8600 1039 10390.00 0 000000
8750 1171 11710.00 0 000000 | 8750 1123 11230.00 0 000000
9000 1076 10760.00 4 080512 | 9000 1268 12680.00 0 000000
9250 989 9890.00 0 000000 | 9250 1422 14220.00 0 000000
9800 823 8230.00 0 000000 | 9800 0 0.00 0 000000
10000 770 7700.00 10 080623 | 10000 1924 19240.00 0 000000
11000 556 5560.00 64 080804 | 11000 0 0.00 0 000000
15000 167 1670.00 0 000000 | 15000 0 0.00 0 000000
Aug 2010 Underlying Futures Price = 8870 Exp Date = 100727
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 2186 21860.00 0 000000 | 7000 387 3870.00 0 000000
7250 2026 20260.00 0 000000 | 7250 469 4690.00 0 000000
7350 1965 19650.00 0 000000 | 7350 505 5050.00 0 000000
7400 1935 19350.00 0 000000 | 7400 524 5240.00 0 000000
7500 1877 18770.00 0 000000 | 7500 562 5620.00 0 000000
7550 1848 18480.00 0 000000 | 7550 581 5810.00 0 000000
8000 1608 16080.00 7 071213 | 8000 774 7740.00 20 080513
8250 1488 14880.00 0 000000 | 8250 894 8940.00 0 000000
8500 1376 13760.00 0 000000 | 8500 1022 10220.00 0 000000
8600 1334 13340.00 0 000000 | 8600 1076 10760.00 0 000000
8750 1273 12730.00 0 000000 | 8750 1158 11580.00 0 000000
9000 1178 11780.00 0 000000 | 9000 1303 13030.00 0 000000
9250 1090 10900.00 0 000000 | 9250 1454 14540.00 0 000000
9900 892 8920.00 0 000000 | 9900 0 0.00 0 000000
10000 865 8650.00 0 000000 | 10000 1949 19490.00 0 000000
11000 643 6430.00 30 080804 | 11000 0 0.00 0 000000
15000 224 2240.00 0 000000 | 15000 0 0.00 0 000000
Sep 2010 Underlying Futures Price = 8895 Exp Date = 100826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 2234 22340.00 0 000000 | 7000 414 4140.00 0 000000
7250 2077 20770.00 0 000000 | 7250 499 4990.00 0 000000
7350 2017 20170.00 0 000000 | 7350 535 5350.00 0 000000
7400 1987 19870.00 0 000000 | 7400 554 5540.00 0 000000
7500 1930 19300.00 0 000000 | 7500 593 5930.00 0 000000
7550 1901 19010.00 0 000000 | 7550 613 6130.00 0 000000
8000 1664 16640.00 0 000000 | 8000 808 8080.00 0 000000
8250 1545 15450.00 0 000000 | 8250 928 9280.00 0 000000
8500 1434 14340.00 0 000000 | 8500 1057 10570.00 0 000000
8600 1392 13920.00 0 000000 | 8600 1110 11100.00 0 000000
8750 1332 13320.00 0 000000 | 8750 1193 11930.00 0 000000
9000 1237 12370.00 25 080318 | 9000 1337 13370.00 0 000000
9250 1149 11490.00 0 000000 | 9250 1488 14880.00 0 000000
10000 923 9230.00 5 080414 | 10000 1981 19810.00 0 000000
11000 696 6960.00 12 080804 | 11000 0 0.00 0 000000
Oct 2010 Underlying Futures Price = 8980 Exp Date = 100927
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 2211 22110.00 0 000000 | 7000 310 3100.00 0 000000
7250 2046 20460.00 0 000000 | 7250 387 3870.00 0 000000
7350 1983 19830.00 0 000000 | 7350 422 4220.00 0 000000
7400 1953 19530.00 0 000000 | 7400 439 4390.00 0 000000
7500 1893 18930.00 0 000000 | 7500 476 4760.00 0 000000
7550 1863 18630.00 0 000000 | 7550 495 4950.00 0 000000
8000 1619 16190.00 0 000000 | 8000 683 6830.00 20 080513
8250 1494 14940.00 0 000000 | 8250 797 7970.00 0 000000
8500 1378 13780.00 0 000000 | 8500 920 9200.00 0 000000
8600 1334 13340.00 0 000000 | 8600 971 9710.00 0 000000
8750 1271 12710.00 0 000000 | 8750 1051 10510.00 0 000000
9000 1172 11720.00 0 000000 | 9000 1191 11910.00 0 000000
9250 1081 10810.00 0 000000 | 9250 1338 13380.00 0 000000
10000 849 8490.00 0 000000 | 10000 1824 18240.00 0 000000
Nov 2010 Underlying Futures Price = 9280 Exp Date = 101026
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
7000 0 0.00 0 000000 | 7000 398 3980.00 0 000000
7250 2413 24130.00 0 000000 | 7250 470 4700.00 0 000000
7350 2348 23480.00 0 000000 | 7350 502 5020.00 0 000000
7400 2317 23170.00 0 000000 | 7400 519 5190.00 0 000000
7500 2256 22560.00 0 000000 | 7500 554 5540.00 0 000000
7550 2225 22250.00 0 000000 | 7550 572 5720.00 0 000000
8000 1970 19700.00 0 000000 | 8000 749 7490.00 0 000000
8250 1840 18400.00 0 000000 | 8250 858 8580.00 0 000000
8500 1723 17230.00 0 000000 | 8500 979 9790.00 0 000000
8600 1678 16780.00 0 000000 | 8600 1030 10300.00 0 000000
8750 1614 16140.00 0 000000 | 8750 1109 11090.00 0 000000
9000 1513 15130.00 0 000000 | 9000 1246 12460.00 0 000000
9250 1418 14180.00 0 000000 | 9250 1390 13900.00 0 000000
10000 1175 11750.00 0 000000 | 10000 1861 18610.00 0 000000
Dec 2010 Underlying Futures Price = 9640 Exp Date = 101123
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6000 3675 36750.00 50 051013 | 6000 0 0.00 0 000000
7000 0 0.00 0 000000 | 7000 334 3340.00 0 000000
7250 2687 26870.00 0 000000 | 7250 399 3990.00 0 000000
7350 2618 26180.00 0 000000 | 7350 427 4270.00 0 000000
7400 2584 25840.00 0 000000 | 7400 441 4410.00 0 000000
7500 2517 25170.00 0 000000 | 7500 471 4710.00 0 000000
7550 2484 24840.00 0 000000 | 7550 486 4860.00 0 000000
8000 2208 22080.00 10 080602 | 8000 644 6440.00 20 080513
8250 2068 20680.00 0 000000 | 8250 743 7430.00 0 000000
8500 1936 19360.00 0 000000 | 8500 850 8500.00 0 000000
8600 1885 18850.00 0 000000 | 8600 895 8950.00 0 000000
8750 1813 18130.00 0 000000 | 8750 966 9660.00 0 000000
9000 1699 16990.00 1 071205 | 9000 1090 10900.00 0 000000
9250 1593 15930.00 0 000000 | 9250 1222 12220.00 0 000000
10000 1319 13190.00 3 080805 | 10000 1661 16610.00 201 080724
11000 1040 10400.00 10 080516 | 11000 0 0.00 0 000000
11500 929 9290.00 85 080708 | 11500 0 0.00 0 000000
12000 833 8330.00 1 080728 | 12000 0 0.00 0 000000
14000 558 5580.00 27 080725 | 14000 0 0.00 0 000000
15000 461 4610.00 130 080702 | 15000 0 0.00 0 000000
17000 329 3290.00 15 080703 | 17000 0 0.00 0 000000
20000 218 2180.00 0 000000 | 20000 0 0.00 0 000000
Jan 2011 Underlying Futures Price = 9870 Exp Date = 101227
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 617 6170.00 0 000000
8500 2118 21180.00 0 000000 | 8500 815 8150.00 0 000000
8600 2066 20660.00 0 000000 | 8600 858 8580.00 0 000000
8750 1989 19890.00 0 000000 | 8750 925 9250.00 0 000000
9000 1873 18730.00 0 000000 | 9000 1047 10470.00 0 000000
9250 1768 17680.00 0 000000 | 9250 1179 11790.00 0 000000
10000 1492 14920.00 0 000000 | 10000 1615 16150.00 0 000000
Feb 2011 Underlying Futures Price = 9855 Exp Date = 110126
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 666 6660.00 0 000000
8500 2155 21550.00 0 000000 | 8500 869 8690.00 0 000000
8600 2103 21030.00 0 000000 | 8600 913 9130.00 0 000000
8750 2029 20290.00 0 000000 | 8750 981 9810.00 0 000000
9000 1915 19150.00 0 000000 | 9000 1105 11050.00 0 000000
9250 1812 18120.00 0 000000 | 9250 1239 12390.00 0 000000
10000 1541 15410.00 0 000000 | 10000 1678 16780.00 0 000000
Mar 2011 Underlying Futures Price = 9600 Exp Date = 110223
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 766 7660.00 0 000000
8500 2026 20260.00 0 000000 | 8500 984 9840.00 0 000000
8600 1978 19780.00 0 000000 | 8600 1031 10310.00 0 000000
8750 1913 19130.00 0 000000 | 8750 1108 11080.00 0 000000
9000 1810 18100.00 0 000000 | 9000 1242 12420.00 0 000000
9250 1715 17150.00 0 000000 | 9250 1384 13840.00 0 000000
10000 1461 14610.00 0 000000 | 10000 1840 18400.00 0 000000
Apr 2011 Underlying Futures Price = 8450 Exp Date = 110328
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 956 9560.00 0 000000
8500 1187 11870.00 0 000000 | 8500 1235 12350.00 0 000000
8600 1152 11520.00 0 000000 | 8600 1293 12930.00 0 000000
8750 1100 11000.00 0 000000 | 8750 1383 13830.00 0 000000
9000 1020 10200.00 0 000000 | 9000 1539 15390.00 0 000000
9250 946 9460.00 0 000000 | 9250 1701 17010.00 0 000000
10000 758 7580.00 13 080509 | 10000 2225 22250.00 0 000000
20000 102 1020.00 1500 080630 | 20000 0 0.00 0 000000
May 2011 Underlying Futures Price = 8370 Exp Date = 110426
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
6000 0 0.00 0 000000 | 6000 230 2300.00 5 080502
8000 0 0.00 0 000000 | 8000 978 9780.00 0 000000
8500 1138 11380.00 0 000000 | 8500 1260 12600.00 0 000000
8600 1103 11030.00 0 000000 | 8600 1320 13200.00 0 000000
8750 1053 10530.00 0 000000 | 8750 1411 14110.00 0 000000
9000 975 9750.00 0 000000 | 9000 1569 15690.00 0 000000
9250 903 9030.00 0 000000 | 9250 1733 17330.00 0 000000
10000 722 7220.00 10 080312 | 10000 2263 22630.00 0 000000
11000 542 5420.00 22 080731 | 11000 0 0.00 0 000000
12000 415 4150.00 200 080723 | 12000 0 0.00 0 000000
13500 280 2800.00 5 080708 | 13500 0 0.00 0 000000
Jun 2011 Underlying Futures Price = 8445 Exp Date = 110525
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 952 9520.00 0 000000
8500 1179 11790.00 0 000000 | 8500 1231 12310.00 0 000000
8600 1143 11430.00 0 000000 | 8600 1289 12890.00 0 000000
8750 1092 10920.00 0 000000 | 8750 1379 13790.00 0 000000
9000 1012 10120.00 0 000000 | 9000 1535 15350.00 0 000000
9250 939 9390.00 0 000000 | 9250 1697 16970.00 0 000000
10000 753 7530.00 1 080711 | 10000 2220 22200.00 0 000000
11000 568 5680.00 22 080605 | 11000 0 0.00 0 000000
Jul 2011 Underlying Futures Price = 8540 Exp Date = 110627
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 932 9320.00 0 000000
8500 1243 12430.00 0 000000 | 8500 1205 12050.00 0 000000
8600 1207 12070.00 0 000000 | 8600 1263 12630.00 0 000000
8750 1155 11550.00 0 000000 | 8750 1352 13520.00 0 000000
9000 1073 10730.00 0 000000 | 9000 1505 15050.00 0 000000
9250 997 9970.00 0 000000 | 9250 1664 16640.00 0 000000
9500 928 9280.00 0 000000 | 9500 1830 18300.00 0 000000
10000 805 8050.00 0 000000 | 10000 2179 21790.00 0 000000
Aug 2011 Underlying Futures Price = 8615 Exp Date = 110726
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 923 9230.00 0 000000
8500 1302 13020.00 0 000000 | 8500 1194 11940.00 0 000000
8600 1266 12660.00 0 000000 | 8600 1251 12510.00 0 000000
8750 1212 12120.00 0 000000 | 8750 1339 13390.00 0 000000
9000 1128 11280.00 0 000000 | 9000 1490 14900.00 0 000000
9250 1051 10510.00 0 000000 | 9250 1647 16470.00 0 000000
10000 854 8540.00 1 080529 | 10000 2156 21560.00 0 000000
13750 354 3540.00 0 080520 | 13750 0 0.00 0 000000
Sep 2011 Underlying Futures Price = 8640 Exp Date = 110826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 928 9280.00 0 000000
8500 1328 13280.00 0 000000 | 8500 1197 11970.00 0 000000
8600 1292 12920.00 0 000000 | 8600 1255 12550.00 0 000000
8750 1239 12390.00 0 000000 | 8750 1342 13420.00 0 000000
9000 1155 11550.00 5 080320 | 9000 1492 14920.00 0 000000
9250 1078 10780.00 0 000000 | 9250 1649 16490.00 0 000000
10000 879 8790.00 5 080527 | 10000 2155 21550.00 0 000000
11000 683 6830.00 5 080527 | 11000 0 0.00 0 000000
12000 547 5470.00 43 080731 | 12000 0 0.00 0 000000
15250 272 2720.00 1 080710 | 15250 0 0.00 0 000000
18000 164 1640.00 0 080612 | 18000 0 0.00 0 000000
Oct 2011 Underlying Futures Price = 8730 Exp Date = 110927
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1035 10350.00 0 000000
8500 1521 15210.00 0 000000 | 8500 1306 13060.00 0 000000
8600 1485 14850.00 0 000000 | 8600 1364 13640.00 0 000000
8750 1434 14340.00 0 000000 | 8750 1452 14520.00 0 000000
9000 1349 13490.00 0 000000 | 9000 1602 16020.00 0 000000
9250 1271 12710.00 0 000000 | 9250 1757 17570.00 0 000000
10000 1067 10670.00 0 000000 | 10000 2256 22560.00 0 000000
13500 537 5370.00 4 080318 | 13500 0 0.00 0 000000
Nov 2011 Underlying Futures Price = 9020 Exp Date = 111026
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 930 9300.00 0 000000
8500 1672 16720.00 0 000000 | 8500 1187 11870.00 0 000000
8600 1633 16330.00 0 000000 | 8600 1241 12410.00 0 000000
8750 1577 15770.00 0 000000 | 8750 1325 13250.00 0 000000
9000 1489 14890.00 0 000000 | 9000 1470 14700.00 0 000000
9250 1404 14040.00 0 000000 | 9250 1619 16190.00 0 000000
10000 1183 11830.00 0 000000 | 10000 2098 20980.00 0 000000
Dec 2011 Underlying Futures Price = 9380 Exp Date = 111125
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 811 8110.00 0 000000
8250 1974 19740.00 0 000000 | 8250 920 9200.00 0 000000
8500 1858 18580.00 2 080220 | 8500 1038 10380.00 0 000000
8600 1814 18140.00 0 000000 | 8600 1088 10880.00 0 000000
8750 1751 17510.00 0 000000 | 8750 1164 11640.00 0 000000
9000 1651 16510.00 0 000000 | 9000 1297 12970.00 0 000000
9250 1558 15580.00 0 000000 | 9250 1437 14370.00 0 000000
10000 1336 13360.00 200 080422 | 10000 1913 19130.00 3 080724
11000 1116 11160.00 5 080717 | 11000 0 0.00 0 000000
12000 941 9410.00 18 080730 | 12000 0 0.00 0 000000
13000 800 8000.00 5 080711 | 13000 0 0.00 0 000000
14000 685 6850.00 5 080708 | 14000 0 0.00 0 000000
15000 591 5910.00 4 080702 | 15000 0 0.00 0 000000
16000 516 5160.00 4 080702 | 16000 0 0.00 0 000000
17000 456 4560.00 4 080702 | 17000 0 0.00 0 000000
18000 408 4080.00 4 080702 | 18000 0 0.00 0 000000
20000 337 3370.00 2 080725 | 20000 0 0.00 0 000000
Jan 2012 Underlying Futures Price = 9605 Exp Date = 111227
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 792 7920.00 0 000000
Feb 2012 Underlying Futures Price = 9590 Exp Date = 120126
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 821 8210.00 0 000000
Mar 2012 Underlying Futures Price = 9340 Exp Date = 120224
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 946 9460.00 0 000000
Apr 2012 Underlying Futures Price = 8235 Exp Date = 120327
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1144 11440.00 0 000000
8500 0 0.00 0 000000 | 8500 1434 14340.00 1 080702
9800 861 8610.00 0 000000 | 9800 2313 23130.00 0 000000
10000 822 8220.00 25 080730 | 10000 0 0.00 0 000000
May 2012 Underlying Futures Price = 8195 Exp Date = 120425
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1160 11600.00 0 000000
Jun 2012 Underlying Futures Price = 8270 Exp Date = 120525
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1120 11200.00 0 000000
8500 0 0.00 0 000000 | 8500 1407 14070.00 1 080702
10000 827 8270.00 25 080723 | 10000 0 0.00 0 000000
Jul 2012 Underlying Futures Price = 8370 Exp Date = 120626
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1093 10930.00 0 000000
10000 874 8740.00 1 080723 | 10000 0 0.00 0 000000
Aug 2012 Underlying Futures Price = 8440 Exp Date = 120726
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1100 11000.00 0 000000
8500 0 0.00 0 000000 | 8500 1377 13770.00 1 080702
Sep 2012 Underlying Futures Price = 8465 Exp Date = 120828
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1166 11660.00 0 000000
10000 1019 10190.00 0 080521 | 10000 0 0.00 0 000000
Oct 2012 Underlying Futures Price = 8550 Exp Date = 120925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1282 12820.00 0 000000
8500 0 0.00 0 000000 | 8500 1544 15440.00 1 080702
Nov 2012 Underlying Futures Price = 8835 Exp Date = 121026
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 989 9890.00 0 000000
Dec 2012 Underlying Futures Price = 9200 Exp Date = 121127
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 886 8860.00 0 000000
9000 1583 15830.00 5 080617 | 9000 0 0.00 0 000000
10000 1289 12890.00 1 080722 | 10000 0 0.00 0 000000
11000 1069 10690.00 10 080605 | 11000 0 0.00 0 000000
Dec 2013 Underlying Futures Price = 9080 Exp Date = 131125
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
10000 1358 13580.00 30 080724 | 10000 0 0.00 0 000000
