Soybean_Meal Fri Aug 8 17:21:02 CDT 2008
1.00 dollars per premium point Contract Size is 100_tons Unit=10
Sep 2008 Underlying Futures Price = 31980 Exp Date = 080822
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 21980 21980.00 29 080128 | 100 0 0.00 0 000000
165 15480 15480.00 0 080325 | 165 0 0.00 0 000000
170 14980 14980.00 53 080707 | 170 5 5.00 0 080331
175 14480 14480.00 2 080804 | 175 0 0.00 0 000000
200 11980 11980.00 0 080331 | 200 5 5.00 0 080625
210 0 0.00 0 000000 | 210 5 5.00 0 080401
220 0 0.00 0 000000 | 220 5 5.00 0 080625
250 0 0.00 0 000000 | 250 50 50.00 0 080114
260 0 0.00 0 000000 | 260 75 75.00 0 080728
270 0 0.00 0 000000 | 270 125 125.00 0 080729
280 4175 4175.00 0 080116 | 280 200 200.00 0 080808
290 3275 3275.00 0 080111 | 290 300 300.00 0 080806
300 2480 2480.00 0 080226 | 300 500 500.00 0 080806
310 1780 1780.00 0 080509 | 310 800 800.00 0 080805
320 1230 1230.00 0 080409 | 320 1250 1250.00 1 080808
330 900 900.00 0 080407 | 330 1920 1920.00 45 080807
340 600 600.00 0 080808 | 340 2620 2620.00 150 080808
350 450 450.00 125 080807 | 350 3465 3465.00 150 080806
360 300 300.00 0 080806 | 360 4315 4315.00 0 080806
370 200 200.00 150 080807 | 370 5215 5215.00 0 080804
380 125 125.00 352 080807 | 380 6140 6140.00 4 080808
390 100 100.00 0 080805 | 390 7115 7115.00 0 080806
400 75 75.00 0 080806 | 400 8090 8090.00 0 080804
410 50 50.00 0 080724 | 410 9065 9065.00 0 080722
420 30 30.00 0 080806 | 420 10045 10045.00 0 080729
430 20 20.00 0 080717 | 430 11035 11035.00 0 080725
440 10 10.00 0 080724 | 440 12025 12025.00 0 000000
450 5 5.00 0 080807 | 450 0 0.00 0 000000
460 5 5.00 0 080808 | 460 0 0.00 0 000000
470 5 5.00 29 080807 | 470 0 0.00 0 000000
480 5 5.00 0 080721 | 480 0 0.00 0 000000
490 5 5.00 0 080724 | 490 0 0.00 0 000000
500 5 5.00 0 080729 | 500 0 0.00 0 000000
520 5 5.00 0 080711 | 520 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 31240 Exp Date = 080926
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 21240 21240.00 37 080212 | 100 5 5.00 0 080324
165 14740 14740.00 0 080319 | 165 0 0.00 0 000000
170 14240 14240.00 0 080325 | 170 0 0.00 0 000000
200 0 0.00 0 000000 | 200 10 10.00 0 080117
210 0 0.00 0 000000 | 210 25 25.00 0 070917
220 0 0.00 0 000000 | 220 50 50.00 1 080529
230 0 0.00 0 000000 | 230 100 100.00 0 080516
240 0 0.00 0 000000 | 240 150 150.00 0 080407
250 0 0.00 0 000000 | 250 200 200.00 0 071226
260 0 0.00 0 000000 | 260 350 350.00 6 080807
270 0 0.00 0 000000 | 270 550 550.00 0 080805
280 4005 4005.00 0 071101 | 280 775 775.00 0 080808
290 3310 3310.00 0 000000 | 290 1075 1075.00 0 080808
300 2685 2685.00 0 080328 | 300 1450 1450.00 98 080808
310 2150 2150.00 0 080623 | 310 1910 1910.00 0 080805
320 1700 1700.00 0 080421 | 320 2455 2455.00 312 080808
330 1350 1350.00 0 080721 | 330 3105 3105.00 3 080808
340 1000 1000.00 2 080808 | 340 3750 3750.00 37 080807
350 800 800.00 100 080807 | 350 4550 4550.00 34 080807
360 625 625.00 0 080808 | 360 5370 5370.00 360 080807
370 500 500.00 50 080807 | 370 6240 6240.00 0 080804
380 400 400.00 0 080806 | 380 7140 7140.00 0 080711
390 325 325.00 0 080724 | 390 8060 8060.00 0 080718
400 275 275.00 0 080804 | 400 0 0.00 0 000000
410 225 225.00 0 000000 | 410 0 0.00 0 000000
420 200 200.00 0 080806 | 420 10930 10930.00 0 080728
440 140 140.00 0 080708 | 440 0 0.00 0 000000
450 125 125.00 0 080723 | 450 0 0.00 0 000000
460 110 110.00 0 080728 | 460 0 0.00 0 000000
470 90 90.00 0 080718 | 470 0 0.00 0 000000
480 75 75.00 0 080730 | 480 0 0.00 0 000000
500 35 35.00 0 080731 | 500 0 0.00 0 000000
520 25 25.00 0 080721 | 520 0 0.00 0 000000
540 15 15.00 0 000000 | 540 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 31330 Exp Date = 081121
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 21330 21330.00 25 080214 | 100 0 0.00 0 000000
145 16830 16830.00 0 080602 | 145 0 0.00 0 000000
150 16330 16330.00 0 080707 | 150 0 0.00 0 000000
155 15830 15830.00 0 080804 | 155 0 0.00 0 000000
200 0 0.00 0 000000 | 200 30 30.00 0 080714
210 0 0.00 0 000000 | 210 50 50.00 0 080604
220 0 0.00 0 000000 | 220 100 100.00 0 080414
230 0 0.00 0 000000 | 230 200 200.00 0 080620
240 0 0.00 0 000000 | 240 300 300.00 0 080808
250 6730 6730.00 0 070803 | 250 440 440.00 6 080807
260 5945 5945.00 0 080804 | 260 650 650.00 0 080807
270 5200 5200.00 0 080725 | 270 900 900.00 2 080807
280 4510 4510.00 0 080320 | 280 1200 1200.00 54 080808
290 3865 3865.00 0 080404 | 290 1550 1550.00 50 080808
300 3295 3295.00 0 080805 | 300 1975 1975.00 42 080808
310 2805 2805.00 0 080328 | 310 2475 2475.00 250 080808
320 2325 2325.00 0 080806 | 320 2990 2990.00 61 080807
330 1975 1975.00 1 080808 | 330 3635 3635.00 56 080808
340 1650 1650.00 151 080807 | 340 4300 4300.00 24 080807
350 1375 1375.00 1 080807 | 350 5020 5020.00 1 080808
360 1150 1150.00 110 080807 | 360 5790 5790.00 0 080806
370 950 950.00 30 080807 | 370 6585 6585.00 0 080806
380 800 800.00 0 080730 | 380 7430 7430.00 0 080806
390 670 670.00 100 080728 | 390 8295 8295.00 0 080728
400 565 565.00 1 080808 | 400 9185 9185.00 0 080804
410 475 475.00 0 080806 | 410 10090 10090.00 0 080728
420 385 385.00 131 080808 | 420 10995 10995.00 0 000000
430 330 330.00 0 080806 | 430 11935 11935.00 0 000000
440 270 270.00 0 080808 | 440 0 0.00 0 000000
450 230 230.00 0 080805 | 450 0 0.00 0 000000
460 200 200.00 30 080808 | 460 0 0.00 0 000000
470 170 170.00 0 080716 | 470 0 0.00 0 000000
480 150 150.00 0 080808 | 480 0 0.00 0 000000
490 125 125.00 0 080722 | 490 0 0.00 0 000000
500 110 110.00 50 080808 | 500 0 0.00 0 000000
520 90 90.00 0 080721 | 520 0 0.00 0 000000
540 75 75.00 0 080722 | 540 0 0.00 0 000000
560 65 65.00 0 080715 | 560 0 0.00 0 000000
600 30 30.00 0 080716 | 600 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 31560 Exp Date = 081223
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 21560 21560.00 44 080225 | 100 0 0.00 0 000000
260 0 0.00 0 000000 | 260 900 900.00 0 071116
280 0 0.00 0 000000 | 280 1425 1425.00 2 080807
290 0 0.00 0 000000 | 290 1800 1800.00 2 080808
300 3770 3770.00 0 080514 | 300 2225 2225.00 0 080805
310 3270 3270.00 0 080514 | 310 0 0.00 0 000000
330 2450 2450.00 0 080123 | 330 3880 3880.00 0 080225
340 2115 2115.00 0 000000 | 340 4535 4535.00 0 000000
350 1825 1825.00 0 080508 | 350 5235 5235.00 0 080718
360 1600 1600.00 0 080606 | 360 6005 6005.00 0 080708
380 1200 1200.00 10 080731 | 380 7585 7585.00 0 080627
400 950 950.00 0 000000 | 400 9325 9325.00 0 080718
420 725 725.00 0 000000 | 420 0 0.00 0 000000
450 550 550.00 0 080729 | 450 0 0.00 0 000000
500 225 225.00 0 080801 | 500 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 32030 Exp Date = 090220
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
180 14030 14030.00 0 000000 | 180 0 0.00 0 000000
270 0 0.00 0 000000 | 270 1250 1250.00 0 080709
280 0 0.00 0 000000 | 280 1600 1600.00 0 080603
290 0 0.00 0 000000 | 290 1975 1975.00 0 000000
300 4405 4405.00 0 080619 | 300 2400 2400.00 10 080806
310 0 0.00 0 000000 | 310 2900 2900.00 0 000000
320 3430 3430.00 0 000000 | 320 3400 3400.00 0 000000
330 3040 3040.00 0 000000 | 330 4000 4000.00 0 000000
340 2675 2675.00 0 000000 | 340 4620 4620.00 0 000000
350 2375 2375.00 10 080724 | 350 5310 5310.00 0 080718
360 2075 2075.00 0 080606 | 360 6000 6000.00 0 000000
370 1825 1825.00 0 000000 | 370 6735 6735.00 0 000000
380 1625 1625.00 0 000000 | 380 7525 7525.00 2 080807
390 1425 1425.00 0 080730 | 390 8315 8315.00 0 080708
400 1260 1260.00 10 080717 | 400 9140 9140.00 0 080718
410 1100 1100.00 0 000000 | 410 0 0.00 0 000000
420 980 980.00 0 000000 | 420 10845 10845.00 0 000000
430 875 875.00 0 080703 | 430 0 0.00 0 000000
440 770 770.00 0 000000 | 440 0 0.00 0 000000
450 675 675.00 500 080623 | 450 0 0.00 0 000000
460 605 605.00 0 080702 | 460 0 0.00 0 000000
470 540 540.00 0 000000 | 470 0 0.00 0 000000
480 490 490.00 0 080801 | 480 0 0.00 0 000000
500 420 420.00 0 080718 | 500 0 0.00 0 000000
May 2009 Underlying Futures Price = 32360 Exp Date = 090424
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
320 0 0.00 0 000000 | 320 3750 3750.00 0 080724
350 3000 3000.00 0 080804 | 350 0 0.00 0 000000
370 2450 2450.00 0 000000 | 370 7020 7020.00 0 080630
390 0 0.00 0 000000 | 390 8565 8565.00 0 080702
420 1500 1500.00 0 000000 | 420 0 0.00 0 000000
500 725 725.00 0 000000 | 500 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 32730 Exp Date = 090626
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
270 0 0.00 0 000000 | 270 1800 1800.00 0 000000
390 0 0.00 0 000000 | 390 8730 8730.00 0 080703
Dec 2009 Underlying Futures Price = 31830 Exp Date = 091120
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
270 0 0.00 0 000000 | 270 2650 2650.00 0 000000
340 0 0.00 0 000000 | 340 6440 6440.00 0 080709
350 0 0.00 0 000000 | 350 7115 7115.00 0 080711
