Rough_Rice Fri Aug 8 17:21:02 CDT 2008
2.00 dollars per premium point Contract Size is 2,000_cwt Unit=10
Sep 2008 Underlying Futures Price = 15960 Exp Date = 080822
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1200 3960 7920.00 0 071005 | 1200 3 6.00 0 080528
1220 3760 7520.00 0 071018 | 1220 3 6.00 0 080515
1320 0 0.00 0 000000 | 1320 3 6.00 0 080612
1340 0 0.00 0 000000 | 1340 3 6.00 0 080729
1360 0 0.00 0 000000 | 1360 3 6.00 0 080401
1380 0 0.00 0 000000 | 1380 5 10.00 0 080130
1400 0 0.00 0 000000 | 1400 5 10.00 0 080619
1420 0 0.00 0 000000 | 1420 8 16.00 0 080228
1440 1568 3136.00 1 080111 | 1440 0 0.00 0 000000
1460 1373 2746.00 2 080111 | 1460 15 30.00 0 080703
1480 1178 2356.00 1 080111 | 1480 20 40.00 1 080521
1500 990 1980.00 1 080111 | 1500 30 60.00 0 080725
1520 810 1620.00 2 080307 | 1520 0 0.00 0 000000
1540 638 1276.00 1 080111 | 1540 78 156.00 0 080320
1560 0 0.00 0 000000 | 1560 123 246.00 0 080522
1580 345 690.00 0 080421 | 1580 185 370.00 0 080609
1600 230 460.00 0 080702 | 1600 270 540.00 34 080807
1620 0 0.00 0 000000 | 1620 393 786.00 0 080430
1640 95 190.00 0 080328 | 1640 535 1070.00 0 080805
1660 60 120.00 1 080328 | 1660 700 1400.00 0 080602
1680 35 70.00 0 080328 | 1680 875 1750.00 0 080430
1700 20 40.00 0 080331 | 1700 1058 2116.00 0 080801
1720 13 26.00 0 080702 | 1720 1250 2500.00 0 080430
1740 8 16.00 0 080804 | 1740 1445 2890.00 0 080808
1760 5 10.00 0 080317 | 1760 1643 3286.00 0 080708
1780 3 6.00 0 080229 | 1780 1840 3680.00 0 080616
1800 3 6.00 0 080709 | 1800 2040 4080.00 0 080805
1840 3 6.00 0 080715 | 1840 0 0.00 0 000000
1860 0 0.00 0 000000 | 1860 2640 5280.00 0 080523
1880 3 6.00 0 000000 | 1880 0 0.00 0 000000
1900 3 6.00 0 080627 | 1900 3040 6080.00 0 080514
1960 3 6.00 0 080707 | 1960 0 0.00 0 000000
2000 3 6.00 0 080718 | 2000 4040 8080.00 0 080717
2100 3 6.00 0 080506 | 2100 0 0.00 0 000000
2140 3 6.00 0 080506 | 2140 0 0.00 0 000000
2200 3 6.00 0 080711 | 2200 0 0.00 0 000000
2260 3 6.00 0 080423 | 2260 0 0.00 0 000000
2300 3 6.00 0 080707 | 2300 0 0.00 0 000000
2320 3 6.00 0 080507 | 2320 0 0.00 0 000000
2400 3 6.00 0 080623 | 2400 0 0.00 0 000000
2440 3 6.00 0 080606 | 2440 0 0.00 0 000000
2500 3 6.00 0 080723 | 2500 0 0.00 0 000000
2600 3 6.00 0 080702 | 2600 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 16250 Exp Date = 081024
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1100 0 0.00 0 000000 | 1100 3 6.00 0 080731
1200 0 0.00 0 000000 | 1200 5 10.00 0 080627
1260 3650 7300.00 0 071115 | 1260 13 26.00 0 080529
1300 0 0.00 0 000000 | 1300 20 40.00 0 080519
1320 0 0.00 0 000000 | 1320 25 50.00 0 080703
1340 0 0.00 0 000000 | 1340 30 60.00 0 080708
1360 0 0.00 0 000000 | 1360 40 80.00 0 080331
1380 0 0.00 0 000000 | 1380 50 100.00 0 080130
1400 0 0.00 0 000000 | 1400 60 120.00 1 080807
1420 0 0.00 0 000000 | 1420 75 150.00 0 080417
1440 1935 3870.00 0 080111 | 1440 0 0.00 0 000000
1460 1763 3526.00 0 080111 | 1460 123 246.00 0 080221
1480 1593 3186.00 0 080111 | 1480 153 306.00 0 080319
1500 1433 2866.00 0 080111 | 1500 190 380.00 0 080805
1520 1273 2546.00 0 080227 | 1520 230 460.00 0 080722
1560 983 1966.00 0 080326 | 1560 338 676.00 0 080723
1580 0 0.00 0 000000 | 1580 405 810.00 0 080725
1600 0 0.00 0 000000 | 1600 480 960.00 0 080806
1640 528 1056.00 0 080805 | 1640 675 1350.00 0 080702
1700 300 600.00 0 080729 | 1700 1045 2090.00 0 080729
1740 215 430.00 0 080729 | 1740 0 0.00 0 000000
1760 180 360.00 4 080807 | 1760 0 0.00 0 000000
1800 0 0.00 0 000000 | 1800 1870 3740.00 0 080808
1840 90 180.00 0 080709 | 1840 0 0.00 0 000000
1900 55 110.00 0 080801 | 1900 2788 5576.00 0 080806
2000 28 56.00 0 080724 | 2000 3755 7510.00 0 080516
2100 15 30.00 0 080808 | 2100 0 0.00 0 000000
2120 0 0.00 0 000000 | 2120 4950 9900.00 0 080428
2200 5 10.00 0 080801 | 2200 0 0.00 0 000000
2300 3 6.00 0 080723 | 2300 0 0.00 0 000000
2400 3 6.00 0 080707 | 2400 0 0.00 0 000000
2500 3 6.00 0 080723 | 2500 0 0.00 0 000000
3000 3 6.00 0 080721 | 3000 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 16560 Exp Date = 081223
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1180 0 0.00 0 000000 | 1180 20 40.00 0 080724
1560 0 0.00 0 000000 | 1560 495 990.00 0 080715
1600 0 0.00 0 000000 | 1600 650 1300.00 0 080808
1640 0 0.00 0 000000 | 1640 835 1670.00 0 080725
1860 295 590.00 0 080718 | 1860 0 0.00 0 000000
2200 58 116.00 0 080801 | 2200 0 0.00 0 000000
2500 20 40.00 0 080729 | 2500 0 0.00 0 000000
