Silver Fri Aug 8 17:21:02 CDT 2008
5.00 dollars per premium point Contract Size is 5,000_ounces Unit=10
Sep 2008 Underlying Futures Price = 15330 Exp Date = 080826
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
950 0 0.00 0 000000 | 950 1 5.00 27 080212
1000 0 0.00 0 000000 | 1000 1 5.00 4 080630
1050 0 0.00 0 000000 | 1050 1 5.00 4 080205
1100 0 0.00 0 000000 | 1100 1 5.00 1 080626
1150 0 0.00 0 000000 | 1150 1 5.00 1 080530
1200 0 0.00 0 000000 | 1200 1 5.00 210 080723
1250 0 0.00 0 000000 | 1250 2 10.00 181 080723
1275 0 0.00 0 000000 | 1275 4 20.00 0 000000
1300 0 0.00 0 000000 | 1300 8 40.00 4 080616
1350 1853 9265.00 0 000000 | 1350 25 125.00 11 080808
1375 0 0.00 0 000000 | 1375 42 210.00 1 080306
1400 1396 6980.00 20 080501 | 1400 68 340.00 132 080808
1425 0 0.00 0 000000 | 1425 104 520.00 85 080807
1450 984 4920.00 18 080229 | 1450 155 775.00 110 080808
1475 0 0.00 0 000000 | 1475 222 1110.00 4 080808
1500 638 3190.00 0 000000 | 1500 309 1545.00 231 080808
1525 0 0.00 0 000000 | 1525 416 2080.00 14 080808
1550 385 1925.00 1 080808 | 1550 555 2775.00 16 080808
1575 295 1475.00 0 080626 | 1575 714 3570.00 98 080808
1600 222 1110.00 20 080808 | 1600 892 4460.00 73 080808
1625 166 830.00 29 080808 | 1625 1085 5425.00 8 080807
1650 123 615.00 40 080808 | 1650 1292 6460.00 59 080808
1675 90 450.00 63 080807 | 1675 1509 7545.00 26 080807
1700 66 330.00 93 080808 | 1700 1734 8670.00 2 080808
1725 48 240.00 3 080808 | 1725 1966 9830.00 13 080805
1750 35 175.00 34 080808 | 1750 2203 11015.00 185 080801
1775 25 125.00 4 080801 | 1775 2443 12215.00 4 080724
1800 18 90.00 12 080808 | 1800 2686 13430.00 5 080806
1825 13 65.00 3 080805 | 1825 2931 14655.00 35 080808
1850 9 45.00 42 080808 | 1850 3177 15885.00 7 080808
1875 7 35.00 32 080730 | 1875 3424 17120.00 1 080715
1900 5 25.00 33 080808 | 1900 3673 18365.00 91 080805
1925 4 20.00 2 080808 | 1925 3921 19605.00 0 000000
1950 3 15.00 4 080808 | 1950 4171 20855.00 0 000000
1975 2 10.00 2 080807 | 1975 0 0.00 0 000000
2000 1 5.00 3 080808 | 2000 4670 23350.00 1 080725
2050 1 5.00 80 080805 | 2050 0 0.00 0 000000
2100 1 5.00 13 080806 | 2100 5670 28350.00 3 080512
2150 1 5.00 1 080801 | 2150 0 0.00 0 000000
2200 1 5.00 16 080728 | 2200 6670 33350.00 20 080715
2250 1 5.00 2 080728 | 2250 0 0.00 0 000000
2300 1 5.00 1 080804 | 2300 0 0.00 0 000000
2350 1 5.00 1 080711 | 2350 0 0.00 0 000000
2375 1 5.00 1 080708 | 2375 0 0.00 0 000000
2400 1 5.00 2 080723 | 2400 0 0.00 0 000000
2450 1 5.00 3 080715 | 2450 0 0.00 0 000000
2500 1 5.00 1 080729 | 2500 9670 48350.00 32 080731
2550 1 5.00 29 080721 | 2550 0 0.00 0 000000
2600 1 5.00 393 080722 | 2600 0 0.00 0 000000
2700 1 5.00 2 080721 | 2700 0 0.00 0 000000
2800 1 5.00 4 080709 | 2800 0 0.00 0 000000
3000 1 5.00 2 080723 | 3000 0 0.00 0 000000
3200 1 5.00 10 080710 | 3200 0 0.00 0 000000
3300 1 5.00 19 080708 | 3300 0 0.00 0 000000
3500 1 5.00 1 080520 | 3500 0 0.00 0 000000
3600 1 5.00 15 080520 | 3600 0 0.00 0 000000
4100 1 5.00 2 080410 | 4100 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 15374 Exp Date = 080925
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1250 0 0.00 0 000000 | 1250 33 165.00 0 080808
1350 0 0.00 0 000000 | 1350 120 600.00 53 080807
1425 0 0.00 0 000000 | 1425 270 1350.00 11 080807
1450 0 0.00 0 000000 | 1450 341 1705.00 0 000000
1500 0 0.00 0 000000 | 1500 522 2610.00 0 000000
1550 0 0.00 0 000000 | 1550 755 3775.00 111 080808
1600 529 2645.00 1 080808 | 1600 1061 5305.00 15 080806
1650 0 0.00 0 000000 | 1650 1413 7065.00 0 000000
1675 324 1620.00 0 000000 | 1675 0 0.00 0 000000
1700 274 1370.00 13 080808 | 1700 0 0.00 0 000000
1750 0 0.00 0 000000 | 1750 2223 11115.00 2 080808
1800 139 695.00 3 080808 | 1800 0 0.00 0 000000
1850 98 490.00 0 000000 | 1850 0 0.00 0 000000
1875 83 415.00 0 000000 | 1875 0 0.00 0 000000
1900 70 350.00 21 080808 | 1900 0 0.00 0 000000
2000 36 180.00 2 080808 | 2000 0 0.00 0 000000
2100 19 95.00 12 080807 | 2100 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 15466 Exp Date = 081124
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
550 0 0.00 0 000000 | 550 1 5.00 0 041209
600 9466 47330.00 1 051209 | 600 1 5.00 131 080131
660 8866 44330.00 1 051208 | 660 0 0.00 0 000000
700 8466 42330.00 2 050913 | 700 1 5.00 1 070105
750 7966 39830.00 3 060109 | 750 0 0.00 0 000000
800 7466 37330.00 1 050624 | 800 1 5.00 1 070920
850 0 0.00 0 000000 | 850 1 5.00 15 071031
900 6466 32330.00 2 071211 | 900 3 15.00 2 080529
925 0 0.00 0 000000 | 925 4 20.00 18 080227
950 5966 29830.00 250 051201 | 950 0 0.00 0 000000
1000 5466 27330.00 1 080118 | 1000 11 55.00 4 080529
1050 4970 24850.00 1 061214 | 1050 20 100.00 61 080619
1100 4482 22410.00 1 071211 | 1100 35 175.00 8 080808
1125 0 0.00 0 000000 | 1125 45 225.00 0 000000
1150 4005 20025.00 6 080311 | 1150 59 295.00 5 080807
1200 3543 17715.00 1 080519 | 1200 96 480.00 11 080808
1250 3098 15490.00 2 080303 | 1250 150 750.00 48 080804
1300 2676 13380.00 2 080724 | 1300 225 1125.00 100 080808
1350 2279 11395.00 28 071212 | 1350 326 1630.00 199 080808
1400 1920 9600.00 3 080729 | 1400 464 2320.00 1 080808
1425 1754 8770.00 133 080225 | 1425 546 2730.00 96 080626
1450 1596 7980.00 1 080416 | 1450 637 3185.00 21 080808
1475 1448 7240.00 0 000000 | 1475 737 3685.00 1 080725
1500 1309 6545.00 17 080808 | 1500 846 4230.00 524 080807
1525 1180 5900.00 0 000000 | 1525 965 4825.00 2 080709
1550 1059 5295.00 4 080808 | 1550 1093 5465.00 2 080806
1575 959 4795.00 0 000000 | 1575 1241 6205.00 3 080331
1600 867 4335.00 13 080808 | 1600 1397 6985.00 20 080808
1625 0 0.00 0 000000 | 1625 1562 7810.00 0 000000
1650 707 3535.00 1 080806 | 1650 1734 8670.00 1 080709
1675 639 3195.00 60 080529 | 1675 1914 9570.00 0 000000
1700 577 2885.00 4 080808 | 1700 2101 10505.00 2 080808
1725 521 2605.00 1 080801 | 1725 2293 11465.00 9 080228
1750 471 2355.00 494 080808 | 1750 2492 12460.00 1 080724
1775 426 2130.00 2 080805 | 1775 2695 13475.00 0 000000
1800 385 1925.00 19 080808 | 1800 2902 14510.00 9 080807
1825 348 1740.00 82 080805 | 1825 3114 15570.00 5 080718
1850 315 1575.00 62 080808 | 1850 3330 16650.00 1 080311
1875 285 1425.00 0 000000 | 1875 3549 17745.00 4 080722
1900 259 1295.00 11 080808 | 1900 3771 18855.00 18 080717
1925 235 1175.00 1 080724 | 1925 3996 19980.00 0 000000
1950 213 1065.00 23 080808 | 1950 4223 21115.00 1 080325
1975 194 970.00 82 080623 | 1975 0 0.00 0 000000
2000 176 880.00 43 080808 | 2000 4685 23425.00 16 080423
2025 161 805.00 13 080729 | 2025 4918 24590.00 0 000000
2050 147 735.00 1 080807 | 2050 0 0.00 0 000000
2075 134 670.00 8 080715 | 2075 0 0.00 0 000000
2100 123 615.00 435 080808 | 2100 5628 28140.00 1 080324
2125 112 560.00 0 000000 | 2125 0 0.00 0 000000
2150 103 515.00 1 080807 | 2150 6107 30535.00 0 000000
2175 95 475.00 2 080519 | 2175 0 0.00 0 000000
2200 87 435.00 6 080807 | 2200 6590 32950.00 0 000000
2225 80 400.00 0 000000 | 2225 0 0.00 0 000000
2250 74 370.00 10 080731 | 2250 0 0.00 0 000000
2300 63 315.00 3 080808 | 2300 0 0.00 0 000000
2325 59 295.00 0 000000 | 2325 0 0.00 0 000000
2350 54 270.00 1 080728 | 2350 0 0.00 0 000000
2400 47 235.00 1 080808 | 2400 0 0.00 0 000000
2425 44 220.00 2 080714 | 2425 0 0.00 0 000000
2450 41 205.00 0 000000 | 2450 0 0.00 0 000000
2500 36 180.00 2 080808 | 2500 9540 47700.00 0 000000
2525 34 170.00 15 080528 | 2525 0 0.00 0 000000
2600 28 140.00 1 080805 | 2600 0 0.00 0 000000
2625 26 130.00 1 080722 | 2625 0 0.00 0 000000
2700 22 110.00 2 080804 | 2700 0 0.00 0 000000
2800 18 90.00 1 080808 | 2800 0 0.00 0 000000
2900 15 75.00 1 080807 | 2900 0 0.00 0 000000
3000 13 65.00 1 080807 | 3000 14534 72670.00 0 000000
3500 6 30.00 6 080807 | 3500 19534 97670.00 0 000000
4000 4 20.00 18 080808 | 4000 0 0.00 0 000000
5000 3 15.00 3 080714 | 5000 0 0.00 0 000000
5100 3 15.00 0 000000 | 5100 0 0.00 0 000000
6000 3 15.00 0 000000 | 6000 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 15597 Exp Date = 090224
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1200 0 0.00 0 000000 | 1200 253 1265.00 0 000000
1250 0 0.00 0 000000 | 1250 346 1730.00 79 080808
1300 0 0.00 0 000000 | 1300 461 2305.00 0 000000
1400 0 0.00 0 000000 | 1400 770 3850.00 4 080730
1500 1784 8920.00 0 080808 | 1500 1195 5975.00 0 000000
1550 0 0.00 0 000000 | 1550 1448 7240.00 1 080808
1600 1352 6760.00 1 080808 | 1600 1750 8750.00 4 080804
1650 0 0.00 0 000000 | 1650 2077 10385.00 55 080715
1675 1111 5555.00 4 080529 | 1675 0 0.00 0 000000
1700 1042 5210.00 1 080613 | 1700 2427 12135.00 0 000000
1725 977 4885.00 2 080602 | 1725 2609 13045.00 0 000000
1750 917 4585.00 1 080808 | 1750 2796 13980.00 299 080722
1775 861 4305.00 0 000000 | 1775 0 0.00 0 000000
1800 809 4045.00 3 080724 | 1800 3183 15915.00 0 000000
1825 761 3805.00 0 000000 | 1825 0 0.00 0 000000
1850 716 3580.00 8 080714 | 1850 3584 17920.00 0 000000
1875 675 3375.00 0 000000 | 1875 0 0.00 0 000000
1900 636 3180.00 7 080808 | 1900 3998 19990.00 81 080805
1925 600 3000.00 10 080717 | 1925 0 0.00 0 000000
1950 566 2830.00 5 080808 | 1950 0 0.00 0 000000
1975 535 2675.00 0 000000 | 1975 0 0.00 0 000000
2000 506 2530.00 13 080808 | 2000 4858 24290.00 3 080310
2025 479 2395.00 0 000000 | 2025 0 0.00 0 000000
2050 454 2270.00 0 000000 | 2050 0 0.00 0 000000
2075 430 2150.00 0 000000 | 2075 0 0.00 0 000000
2100 408 2040.00 9 080808 | 2100 5752 28760.00 0 000000
2125 388 1940.00 0 000000 | 2125 0 0.00 0 000000
2150 369 1845.00 0 000000 | 2150 0 0.00 0 000000
2175 351 1755.00 0 000000 | 2175 0 0.00 0 000000
2200 334 1670.00 2 080730 | 2200 0 0.00 0 000000
2250 304 1520.00 0 000000 | 2250 0 0.00 0 000000
2300 278 1390.00 1 080708 | 2300 0 0.00 0 000000
2350 255 1275.00 0 000000 | 2350 0 0.00 0 000000
2400 234 1170.00 3 080730 | 2400 0 0.00 0 000000
2500 198 990.00 4 080807 | 2500 0 0.00 0 000000
2600 171 855.00 0 000000 | 2600 0 0.00 0 000000
2800 131 655.00 147 080730 | 2800 0 0.00 0 000000
2900 116 580.00 1 080723 | 2900 0 0.00 0 000000
3000 105 525.00 1 080807 | 3000 0 0.00 0 000000
3200 86 430.00 1 080715 | 3200 0 0.00 0 000000
3500 65 325.00 12 080806 | 3500 0 0.00 0 000000
4000 46 230.00 1 080619 | 4000 0 0.00 0 000000
4500 37 185.00 7 080725 | 4500 0 0.00 0 000000
5000 34 170.00 1 080512 | 5000 0 0.00 0 000000
6000 33 165.00 0 000000 | 6000 0 0.00 0 000000
May 2009 Underlying Futures Price = 15679 Exp Date = 090427
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1500 0 0.00 0 000000 | 1500 1366 6830.00 8 080703
1550 0 0.00 0 000000 | 1550 1620 8100.00 0 080703
1700 1293 6465.00 2 080807 | 1700 0 0.00 0 000000
1750 1164 5820.00 0 000000 | 1750 0 0.00 0 000000
1800 1050 5250.00 39 080729 | 1800 3334 16670.00 5 080711
1850 950 4750.00 1 080620 | 1850 3726 18630.00 1 080710
1900 862 4310.00 1 080808 | 1900 0 0.00 0 000000
1950 784 3920.00 0 000000 | 1950 0 0.00 0 000000
2000 716 3580.00 72 080808 | 2000 0 0.00 0 000000
2050 655 3275.00 0 000000 | 2050 0 0.00 0 000000
2100 602 3010.00 0 000000 | 2100 0 0.00 0 000000
2200 512 2560.00 7 080722 | 2200 0 0.00 0 000000
3000 200 1000.00 0 000000 | 3000 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 15761 Exp Date = 090625
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
575 10011 50055.00 0 040720 | 575 0 0.00 0 000000
600 9761 48805.00 0 040726 | 600 0 0.00 0 000000
625 9511 47555.00 0 040727 | 625 0 0.00 0 000000
650 9261 46305.00 0 040727 | 650 0 0.00 0 000000
675 9011 45055.00 0 040726 | 675 11 55.00 0 040615
700 8761 43805.00 0 040727 | 700 0 0.00 0 000000
725 8511 42555.00 3 050815 | 725 18 90.00 0 040506
750 8261 41305.00 0 040719 | 750 0 0.00 0 000000
775 8011 40055.00 0 040719 | 775 0 0.00 0 000000
800 7761 38805.00 1 050624 | 800 0 0.00 0 000000
900 6772 33860.00 1 071213 | 900 76 380.00 0 040423
950 6296 31480.00 1 080123 | 950 108 540.00 0 040712
1000 5832 29160.00 1 080326 | 1000 0 0.00 0 000000
1050 0 0.00 0 000000 | 1050 197 985.00 330 071011
1100 0 0.00 0 000000 | 1100 259 1295.00 1 080722
1200 0 0.00 0 000000 | 1200 432 2160.00 5 080626
1250 3759 18795.00 1 080110 | 1250 0 0.00 0 000000
1300 3412 17060.00 0 000000 | 1300 703 3515.00 0 000000
1350 3088 15440.00 0 000000 | 1350 0 0.00 0 000000
1400 2787 13935.00 0 000000 | 1400 1060 5300.00 10 080724
1425 2645 13225.00 4 071213 | 1425 0 0.00 0 000000
1450 2508 12540.00 1 071213 | 1450 0 0.00 0 000000
1500 2251 11255.00 3 080227 | 1500 1505 7525.00 1560 080305
1525 2131 10655.00 4 071213 | 1525 1630 8150.00 6 080626
1550 2016 10080.00 1 071213 | 1550 1760 8800.00 85 080626
1600 1800 9000.00 7 080407 | 1600 2034 10170.00 6 080626
1700 1482 7410.00 1 080807 | 1700 2696 13480.00 19 080610
1750 1350 6750.00 0 000000 | 1750 0 0.00 0 000000
1800 1234 6170.00 1 080806 | 1800 3429 17145.00 31 080623
1825 1180 5900.00 0 000000 | 1825 0 0.00 0 000000
1850 1130 5650.00 1 080808 | 1850 3816 19080.00 0 000000
1875 1082 5410.00 3 080730 | 1875 0 0.00 0 000000
1900 1037 5185.00 6 080808 | 1900 4215 21075.00 4 080807
1950 955 4775.00 0 000000 | 1950 0 0.00 0 000000
2000 881 4405.00 12 080801 | 2000 5042 25210.00 5 080317
2050 815 4075.00 0 000000 | 2050 0 0.00 0 000000
2100 756 3780.00 21 080718 | 2100 0 0.00 0 000000
2200 655 3275.00 2 080715 | 2200 0 0.00 0 000000
2300 574 2870.00 4 080519 | 2300 0 0.00 0 000000
2400 509 2545.00 4 080707 | 2400 0 0.00 0 000000
2500 453 2265.00 5 080807 | 2500 0 0.00 0 000000
2600 407 2035.00 1 080718 | 2600 0 0.00 0 000000
2900 308 1540.00 0 000000 | 2900 0 0.00 0 000000
3000 284 1420.00 1 080806 | 3000 0 0.00 0 000000
3500 194 970.00 1 080711 | 3500 0 0.00 0 000000
4000 143 715.00 2 080805 | 4000 0 0.00 0 000000
5000 101 505.00 1 080724 | 5000 0 0.00 0 000000
5800 91 455.00 0 000000 | 5800 0 0.00 0 000000
6000 90 450.00 0 000000 | 6000 0 0.00 0 000000
7000 90 450.00 0 080808 | 7000 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 15984 Exp Date = 091123
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
500 0 0.00 0 000000 | 500 4 20.00 3 051219
600 9984 49920.00 0 000000 | 600 15 75.00 4 070302
650 9484 47420.00 0 041217 | 650 24 120.00 0 041223
700 8984 44920.00 9 060118 | 700 0 0.00 0 000000
800 0 0.00 0 000000 | 800 80 400.00 1 070824
900 7025 35125.00 1 080229 | 900 151 755.00 6 070822
1000 6124 30620.00 1 051223 | 1000 259 1295.00 1 080331
1050 0 0.00 0 000000 | 1050 329 1645.00 0 071115
1100 5283 26415.00 1 080109 | 1100 412 2060.00 0 000000
1200 4516 22580.00 1 080521 | 1200 630 3150.00 25 080402
1250 4170 20850.00 0 000000 | 1250 775 3875.00 6 080623
1300 3845 19225.00 0 000000 | 1300 939 4695.00 8 080724
1350 0 0.00 0 000000 | 1350 1121 5605.00 2 080103
1400 3252 16260.00 1 080303 | 1400 1322 6610.00 371 080715
1450 2984 14920.00 0 000000 | 1450 0 0.00 0 000000
1500 2735 13675.00 1 080731 | 1500 1778 8890.00 5 080805
1600 2288 11440.00 8 080228 | 1600 2304 11520.00 26 080801
1650 2122 10610.00 1 080501 | 1650 0 0.00 0 000000
1700 1971 9855.00 1 080716 | 1700 2959 14795.00 1 080626
1750 1835 9175.00 4 080806 | 1750 0 0.00 0 000000
1775 1773 8865.00 0 000000 | 1775 3491 17455.00 3 080728
1800 1713 8565.00 6 080731 | 1800 0 0.00 0 000000
1825 1656 8280.00 2 080808 | 1825 3861 19305.00 0 000000
1850 1602 8010.00 1 080730 | 1850 0 0.00 0 000000
1875 1551 7755.00 0 000000 | 1875 4243 21215.00 0 000000
1900 1502 7510.00 1 080807 | 1900 4438 22190.00 2 080806
1925 1456 7280.00 0 000000 | 1925 0 0.00 0 000000
1950 1411 7055.00 0 000000 | 1950 0 0.00 0 000000
1975 1369 6845.00 0 000000 | 1975 0 0.00 0 000000
2000 1329 6645.00 110 080716 | 2000 5240 26200.00 24 080801
2050 1253 6265.00 0 000000 | 2050 0 0.00 0 000000
2100 1184 5920.00 2 080724 | 2100 0 0.00 0 000000
2150 1121 5605.00 0 000000 | 2150 0 0.00 0 000000
2200 1064 5320.00 1 080603 | 2200 0 0.00 0 000000
2250 1012 5060.00 0 000000 | 2250 0 0.00 0 000000
2300 965 4825.00 1 080805 | 2300 0 0.00 0 000000
2400 881 4405.00 2 080808 | 2400 0 0.00 0 000000
2500 808 4040.00 13 080807 | 2500 0 0.00 0 000000
2600 745 3725.00 11 080714 | 2600 0 0.00 0 000000
2800 648 3240.00 18 080805 | 2800 0 0.00 0 000000
2900 602 3010.00 1 080808 | 2900 0 0.00 0 000000
3000 563 2815.00 3 080808 | 3000 14308 71540.00 1 060515
3100 528 2640.00 1 080724 | 3100 0 0.00 0 000000
3300 465 2325.00 1 080708 | 3300 0 0.00 0 000000
3500 409 2045.00 1 080716 | 3500 0 0.00 0 000000
4000 314 1570.00 1 080805 | 4000 0 0.00 0 000000
5000 226 1130.00 30 080716 | 5000 0 0.00 0 000000
6000 196 980.00 1 080723 | 6000 0 0.00 0 000000
Jul 2010 Underlying Futures Price = 16279 Exp Date = 100625
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
600 0 0.00 0 000000 | 600 30 150.00 23 080804
1000 6488 32440.00 1 051130 | 1000 0 0.00 0 000000
1700 2549 12745.00 2 080805 | 1700 0 0.00 0 000000
1800 2292 11460.00 1 080103 | 1800 3945 19725.00 0 000000
1900 2077 10385.00 0 000000 | 1900 0 0.00 0 000000
2000 1897 9485.00 1 080409 | 2000 0 0.00 0 000000
2100 1742 8710.00 1 080509 | 2100 0 0.00 0 000000
2200 1611 8055.00 1 080313 | 2200 0 0.00 0 000000
2300 1500 7500.00 1 080509 | 2300 0 0.00 0 000000
2400 1406 7030.00 1 080805 | 2400 0 0.00 0 000000
Dec 2010 Underlying Futures Price = 16485 Exp Date = 101123
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
900 0 0.00 0 000000 | 900 288 1440.00 3 071207
1000 6718 33590.00 4 080714 | 1000 0 0.00 0 000000
1100 5963 29815.00 1 080103 | 1100 0 0.00 0 000000
1200 5283 26415.00 2 080619 | 1200 995 4975.00 1 080626
1300 4672 23360.00 1 080115 | 1300 0 0.00 0 000000
1500 3638 18190.00 1 080519 | 1500 2225 11125.00 2 080624
1600 3205 16025.00 1 080131 | 1600 2744 13720.00 1 080624
1700 2900 14500.00 1 080805 | 1700 0 0.00 0 000000
1800 2641 13205.00 3 080523 | 1800 4082 20410.00 0 000000
1900 2421 12105.00 1 080407 | 1900 0 0.00 0 000000
2000 2235 11175.00 5 080808 | 2000 0 0.00 0 000000
2100 2076 10380.00 1 080523 | 2100 0 0.00 0 000000
2150 2006 10030.00 0 000000 | 2150 0 0.00 0 000000
2200 1941 9705.00 0 000000 | 2200 0 0.00 0 000000
2300 1825 9125.00 0 000000 | 2300 0 0.00 0 000000
2350 1774 8870.00 0 000000 | 2350 0 0.00 0 000000
2400 1727 8635.00 3 080807 | 2400 0 0.00 0 000000
2500 1635 8175.00 6 080724 | 2500 0 0.00 0 000000
3000 1308 6540.00 10 080613 | 3000 0 0.00 0 000000
Jul 2011 Underlying Futures Price = 16775 Exp Date = 110627
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 846 4230.00 0 060925
2750 1819 9095.00 1 080710 | 2750 0 0.00 0 000000
Dec 2011 Underlying Futures Price = 16992 Exp Date = 111125
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
900 8087 40435.00 0 000000 | 900 0 0.00 0 000000
1300 5330 26650.00 1 071128 | 1300 0 0.00 0 000000
1700 3529 17645.00 1 071212 | 1700 0 0.00 0 000000
1800 3275 16375.00 1 080429 | 1800 0 0.00 0 000000
2000 2873 14365.00 0 000000 | 2000 0 0.00 0 000000
3000 1950 9750.00 0 000000 | 3000 0 0.00 0 000000
Jul 2012 Underlying Futures Price = 17237 Exp Date = 120626
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1600 4288 21440.00 1 080401 | 1600 3148 15740.00 1 080626
Dec 2012 Underlying Futures Price = 17447 Exp Date = 121127
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1400 5428 27140.00 0 000000 | 1400 2267 11335.00 5 080805
2000 3567 17835.00 0 000000 | 2000 0 0.00 0 000000
2500 3004 15020.00 0 000000 | 2500 0 0.00 0 000000
3000 2696 13480.00 10 080715 | 3000 0 0.00 0 000000
