Orange_Juice Fri Aug 8 17:21:02 CDT 2008
1.50 dollars per premium point Contract Size is 15,000_pounds Unit=10
Sep 2008 Underlying Futures Price = 9875 Exp Date = 080815
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
80 0 0.00 0 000000 | 80 40 60.00 0 080421
85 0 0.00 0 000000 | 85 75 112.50 1 080808
90 0 0.00 0 000000 | 90 125 187.50 6 080807
95 605 907.50 0 080523 | 95 230 345.00 1 080808
100 285 427.50 210 080807 | 100 410 615.00 5 080806
105 155 232.50 42 080807 | 105 780 1170.00 8 080806
110 90 135.00 13 080806 | 110 1210 1815.00 1 080808
115 55 82.50 4 080806 | 115 1675 2512.50 4 080804
120 35 52.50 50 080729 | 120 2155 3232.50 1 080801
125 25 37.50 50 080808 | 125 2645 3967.50 10 080724
130 15 22.50 1 080728 | 130 3140 4710.00 28 080724
135 10 15.00 40 080724 | 135 3635 5452.50 150 080710
140 5 7.50 4 080808 | 140 4130 6195.00 0 000000
145 5 7.50 2 080723 | 145 0 0.00 0 000000
150 5 7.50 11 080723 | 150 0 0.00 0 000000
155 5 7.50 3 080514 | 155 0 0.00 0 000000
160 5 7.50 7 080724 | 160 0 0.00 0 000000
165 5 7.50 1 080403 | 165 0 0.00 0 000000
170 5 7.50 2 080609 | 170 0 0.00 0 000000
180 5 7.50 1 080708 | 180 0 0.00 0 000000
190 5 7.50 5 080702 | 190 9130 13695.00 0 080603
195 5 7.50 1 080507 | 195 0 0.00 0 000000
200 5 7.50 1 080520 | 200 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 10260 Exp Date = 080919
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
95 0 0.00 0 000000 | 95 410 615.00 2 080808
100 0 0.00 0 000000 | 100 610 915.00 2 080801
105 650 975.00 2 080807 | 105 0 0.00 0 000000
110 475 712.50 1 080808 | 110 0 0.00 0 000000
115 350 525.00 20 080806 | 115 1580 2370.00 4 080728
120 255 382.50 1 080807 | 120 0 0.00 0 000000
130 135 202.50 1 080725 | 130 0 0.00 0 000000
140 75 112.50 2 080805 | 140 0 0.00 0 000000
145 55 82.50 3 080801 | 145 0 0.00 0 000000
200 0 0.00 0 000000 | 200 9745 14617.50 20 080804
Nov 2008 Underlying Futures Price = 10260 Exp Date = 081017
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
80 0 0.00 0 000000 | 80 125 187.50 7 080807
85 0 0.00 0 000000 | 85 220 330.00 1 080806
90 0 0.00 0 000000 | 90 350 525.00 15 080808
95 1275 1912.50 0 080805 | 95 520 780.00 6 080806
100 1000 1500.00 7 080805 | 100 745 1117.50 30 080808
105 775 1162.50 1 080806 | 105 1015 1522.50 2 080808
110 625 937.50 3 080808 | 110 1360 2040.00 2 080808
115 510 765.00 1 080808 | 115 1740 2610.00 1 080806
120 420 630.00 15 080808 | 120 2145 3217.50 90 080806
125 345 517.50 1 080805 | 125 2565 3847.50 61 080728
130 280 420.00 1 080808 | 130 2995 4492.50 1 080729
135 230 345.00 2 080808 | 135 3435 5152.50 5 080725
140 185 277.50 7 080808 | 140 3890 5835.00 2 080728
145 155 232.50 6 080731 | 145 4355 6532.50 0 000000
150 125 187.50 2 080801 | 150 4820 7230.00 0 000000
155 105 157.50 1 080806 | 155 0 0.00 0 000000
160 90 135.00 4 080807 | 160 0 0.00 0 000000
165 75 112.50 15 080805 | 165 0 0.00 0 000000
170 65 97.50 2 080805 | 170 0 0.00 0 000000
175 55 82.50 5 080722 | 175 0 0.00 0 000000
180 45 67.50 5 080801 | 180 0 0.00 0 000000
185 40 60.00 1 080722 | 185 8245 12367.50 0 080605
190 35 52.50 2 080324 | 190 0 0.00 0 000000
200 25 37.50 2 080718 | 200 0 0.00 0 000000
225 15 22.50 1 080721 | 225 0 0.00 0 000000
230 15 22.50 1 080708 | 230 0 0.00 0 000000
245 10 15.00 1 080724 | 245 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 10635 Exp Date = 081121
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
105 0 0.00 0 000000 | 105 915 1372.50 4 080805
140 180 270.00 2 080725 | 140 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 10635 Exp Date = 081219
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
80 0 0.00 0 000000 | 80 215 322.50 1 080806
85 0 0.00 0 000000 | 85 320 480.00 10 080805
95 0 0.00 0 000000 | 95 635 952.50 1 080724
100 0 0.00 0 000000 | 100 840 1260.00 10 080808
105 1215 1822.50 37 080807 | 105 1080 1620.00 10 080806
110 1020 1530.00 5 080805 | 110 1380 2070.00 2 080801
115 860 1290.00 0 080808 | 115 1710 2565.00 90 080724
120 730 1095.00 3 080808 | 120 2070 3105.00 1 080619
125 615 922.50 1 080805 | 125 2450 3675.00 50 080424
130 525 787.50 41 080808 | 130 2845 4267.50 1 080402
135 450 675.00 1 080313 | 135 3260 4890.00 50 080215
140 385 577.50 2 080805 | 140 3690 5535.00 0 000000
145 330 495.00 1 080728 | 145 0 0.00 0 000000
150 285 427.50 10 080806 | 150 0 0.00 0 000000
155 250 375.00 5 080729 | 155 0 0.00 0 000000
160 220 330.00 40 080808 | 160 0 0.00 0 000000
165 190 285.00 3 080805 | 165 0 0.00 0 000000
170 165 247.50 1 080801 | 170 0 0.00 0 000000
175 145 217.50 15 080729 | 175 0 0.00 0 000000
180 125 187.50 1 080805 | 180 7370 11055.00 0 080416
190 95 142.50 5 080721 | 190 0 0.00 0 000000
200 75 112.50 1 080804 | 200 0 0.00 0 000000
205 65 97.50 16 080710 | 205 0 0.00 0 000000
210 60 90.00 36 080610 | 210 0 0.00 0 000000
Feb 2009 Underlying Futures Price = 11015 Exp Date = 090116
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
130 630 945.00 0 000000 | 130 0 0.00 0 000000
150 315 472.50 2 080722 | 150 0 0.00 0 000000
160 215 322.50 2 080701 | 160 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 11015 Exp Date = 090220
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
85 0 0.00 0 000000 | 85 385 577.50 0 000000
90 0 0.00 0 000000 | 90 535 802.50 10 080627
95 0 0.00 0 000000 | 95 710 1065.00 30 080521
100 0 0.00 0 000000 | 100 915 1372.50 112 080512
105 0 0.00 0 000000 | 105 1145 1717.50 50 080610
110 1445 2167.50 21 080807 | 110 1430 2145.00 40 080801
115 0 0.00 0 000000 | 115 1745 2617.50 105 080710
120 1130 1695.00 5 080804 | 120 2090 3135.00 10 080411
125 0 0.00 0 000000 | 125 2450 3675.00 10 080404
130 895 1342.50 1 080730 | 130 2830 4245.00 0 080213
135 800 1200.00 0 000000 | 135 0 0.00 0 000000
140 715 1072.50 20 080620 | 140 0 0.00 0 000000
145 640 960.00 0 000000 | 145 0 0.00 0 000000
150 570 855.00 0 000000 | 150 0 0.00 0 000000
155 510 765.00 0 000000 | 155 0 0.00 0 000000
160 455 682.50 1 080805 | 160 0 0.00 0 000000
165 405 607.50 12 080709 | 165 0 0.00 0 000000
170 360 540.00 3 080702 | 170 0 0.00 0 000000
175 320 480.00 0 000000 | 175 0 0.00 0 000000
180 290 435.00 1 080806 | 180 0 0.00 0 000000
185 260 390.00 0 000000 | 185 0 0.00 0 000000
190 235 352.50 0 000000 | 190 0 0.00 0 000000
200 190 285.00 12 080805 | 200 0 0.00 0 000000
205 175 262.50 9 080708 | 205 0 0.00 0 000000
210 160 240.00 10 080715 | 210 0 0.00 0 000000
May 2009 Underlying Futures Price = 11320 Exp Date = 090417
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
90 0 0.00 0 000000 | 90 565 847.50 0 080808
100 0 0.00 0 000000 | 100 935 1402.50 45 080521
110 0 0.00 0 000000 | 110 1445 2167.50 10 080619
115 0 0.00 0 000000 | 115 1775 2662.50 50 080610
125 1305 1957.50 0 080324 | 125 0 0.00 0 000000
130 1170 1755.00 0 080324 | 130 0 0.00 0 000000
140 930 1395.00 0 000000 | 140 0 0.00 0 000000
190 295 442.50 0 000000 | 190 0 0.00 0 000000
200 245 367.50 5 080805 | 200 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 11505 Exp Date = 090619
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
140 1155 1732.50 0 000000 | 140 3465 5197.50 0 000000
190 425 637.50 0 000000 | 190 0 0.00 0 000000
Sep 2009 Underlying Futures Price = 11950 Exp Date = 090821
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 0 0.00 0 000000 | 100 815 1222.50 0 080805
105 0 0.00 0 000000 | 105 1020 1530.00 0 080804
115 0 0.00 0 000000 | 115 1495 2242.50 0 080804
