Soybean_Oil Fri Aug 8 17:21:02 CDT 2008
0.60 dollars per premium point Contract Size is 60,000_pounds Unit=10
Sep 2008 Underlying Futures Price = 5057 Exp Date = 080822
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 40570 24342.00 0 070710 | 100 0 0.00 0 000000
340 0 0.00 0 000000 | 340 5 3.00 0 071218
360 14570 8742.00 0 071015 | 360 5 3.00 0 071031
370 0 0.00 0 000000 | 370 5 3.00 0 080401
400 0 0.00 0 000000 | 400 5 3.00 0 080612
420 8570 5142.00 0 071015 | 420 5 3.00 0 080328
450 0 0.00 0 000000 | 450 40 24.00 2 080808
460 0 0.00 0 000000 | 460 90 54.00 1 080807
470 3750 2250.00 0 080609 | 470 185 111.00 0 080508
480 2915 1749.00 0 080227 | 480 350 210.00 0 080806
490 2180 1308.00 0 080227 | 490 610 366.00 100 080219
500 0 0.00 0 000000 | 500 985 591.00 1 080808
510 1055 633.00 0 080808 | 510 1485 891.00 0 080605
520 675 405.00 1 080808 | 520 2105 1263.00 6 080808
525 530 318.00 0 080808 | 525 0 0.00 0 000000
530 410 246.00 75 080808 | 530 2840 1704.00 0 080605
540 235 141.00 1 080807 | 540 3660 2196.00 1 080807
550 130 78.00 291 080807 | 550 4555 2733.00 1 080808
555 95 57.00 0 080711 | 555 0 0.00 0 000000
560 70 42.00 30 080806 | 560 5495 3297.00 0 080806
570 40 24.00 0 080805 | 570 6465 3879.00 0 080805
580 20 12.00 50 080804 | 580 7445 4467.00 0 080804
585 15 9.00 0 080730 | 585 7940 4764.00 0 080731
590 10 6.00 0 080804 | 590 8435 5061.00 0 080728
600 5 3.00 50 080801 | 600 9430 5658.00 0 080806
610 5 3.00 0 080721 | 610 10430 6258.00 1 080807
620 5 3.00 0 080725 | 620 11430 6858.00 0 080805
625 5 3.00 0 000000 | 625 11930 7158.00 0 000000
630 5 3.00 1 080729 | 630 12430 7458.00 0 080804
635 0 0.00 0 000000 | 635 12930 7758.00 0 080229
640 5 3.00 0 080806 | 640 13430 8058.00 0 080804
645 0 0.00 0 000000 | 645 13930 8358.00 0 080710
650 5 3.00 0 080728 | 650 14430 8658.00 0 080703
660 5 3.00 0 080718 | 660 15430 9258.00 0 080721
670 5 3.00 0 080718 | 670 16430 9858.00 0 000000
680 5 3.00 0 080718 | 680 0 0.00 0 000000
690 5 3.00 0 080730 | 690 18430 11058.00 0 080624
700 5 3.00 0 080729 | 700 0 0.00 0 000000
710 5 3.00 0 080612 | 710 0 0.00 0 000000
720 5 3.00 0 080708 | 720 0 0.00 0 000000
730 5 3.00 0 080703 | 730 0 0.00 0 000000
750 5 3.00 0 080721 | 750 0 0.00 0 000000
770 5 3.00 0 000000 | 770 0 0.00 0 000000
780 5 3.00 0 080730 | 780 0 0.00 0 000000
800 5 3.00 0 080717 | 800 0 0.00 0 000000
880 5 3.00 0 000000 | 880 0 0.00 0 000000
940 5 3.00 0 000000 | 940 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 5087 Exp Date = 080926
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
470 0 0.00 0 000000 | 470 1055 633.00 100 080808
480 0 0.00 0 000000 | 480 1395 837.00 0 080808
490 0 0.00 0 000000 | 490 1795 1077.00 550 080807
500 0 0.00 0 000000 | 500 2260 1356.00 331 080808
510 0 0.00 0 000000 | 510 2675 1605.00 106 080807
520 2030 1218.00 0 080808 | 520 3155 1893.00 26 080807
530 1570 942.00 296 080807 | 530 3695 2217.00 10 080807
540 1260 756.00 1 080807 | 540 4380 2628.00 0 080808
550 1005 603.00 50 080806 | 550 5120 3072.00 0 080724
560 820 492.00 0 080721 | 560 5935 3561.00 0 080708
570 670 402.00 0 080721 | 570 6780 4068.00 0 080326
580 545 327.00 92 080808 | 580 7655 4593.00 0 080808
590 435 261.00 0 080724 | 590 8540 5124.00 0 080805
600 350 210.00 50 080806 | 600 9455 5673.00 3 080807
610 270 162.00 0 080728 | 610 0 0.00 0 000000
620 205 123.00 0 080730 | 620 11305 6783.00 0 080805
630 155 93.00 0 080603 | 630 12255 7353.00 0 080523
640 120 72.00 0 080724 | 640 13220 7932.00 0 080709
650 90 54.00 0 080717 | 650 14190 8514.00 0 080710
660 65 39.00 0 080721 | 660 15165 9099.00 0 080229
670 50 30.00 0 000000 | 670 0 0.00 0 000000
680 35 21.00 0 080414 | 680 17140 10284.00 0 080319
700 20 12.00 0 080721 | 700 0 0.00 0 000000
710 15 9.00 0 080716 | 710 0 0.00 0 000000
720 10 6.00 0 080728 | 720 0 0.00 0 000000
730 10 6.00 0 000000 | 730 0 0.00 0 000000
750 5 3.00 0 080724 | 750 0 0.00 0 000000
780 5 3.00 0 080606 | 780 0 0.00 0 000000
790 5 3.00 0 000000 | 790 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 5150 Exp Date = 081121
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 41500 24900.00 66 080306 | 100 0 0.00 0 000000
200 31500 18900.00 0 080317 | 200 0 0.00 0 000000
210 30500 18300.00 43 080314 | 210 0 0.00 0 000000
220 29500 17700.00 205 080307 | 220 0 0.00 0 000000
230 28500 17100.00 20 080319 | 230 0 0.00 0 000000
330 0 0.00 0 000000 | 330 10 6.00 0 080407
350 16505 9903.00 0 070424 | 350 50 30.00 0 080509
365 0 0.00 0 000000 | 365 95 57.00 0 080303
370 0 0.00 0 000000 | 370 110 66.00 0 080509
380 0 0.00 0 000000 | 380 160 96.00 0 080129
390 0 0.00 0 000000 | 390 225 135.00 0 080221
400 11750 7050.00 0 080109 | 400 310 186.00 0 080806
410 10855 6513.00 0 070918 | 410 415 249.00 0 080618
420 9985 5991.00 0 070710 | 420 540 324.00 0 080806
430 0 0.00 0 000000 | 430 695 417.00 0 080429
440 0 0.00 0 000000 | 440 885 531.00 0 080808
450 0 0.00 0 000000 | 450 1105 663.00 0 080808
460 0 0.00 0 000000 | 460 1350 810.00 0 080513
470 0 0.00 0 000000 | 470 1635 981.00 0 080131
480 0 0.00 0 000000 | 480 1960 1176.00 0 080808
490 4810 2886.00 0 071226 | 490 2325 1395.00 0 080806
495 0 0.00 0 000000 | 495 2525 1515.00 0 080116
500 4225 2535.00 0 080107 | 500 2735 1641.00 1821 080808
505 0 0.00 0 000000 | 505 2945 1767.00 0 080131
510 0 0.00 0 000000 | 510 3180 1908.00 0 000000
520 0 0.00 0 000000 | 520 3675 2205.00 10 080808
530 2750 1650.00 0 000000 | 530 4240 2544.00 140 080808
540 2360 1416.00 500 080808 | 540 4845 2907.00 0 080806
550 2005 1203.00 0 080806 | 550 5480 3288.00 50 080808
560 1725 1035.00 0 080805 | 560 6195 3717.00 0 080804
565 1600 960.00 0 080205 | 565 0 0.00 0 000000
570 1480 888.00 0 080808 | 570 6945 4167.00 0 080806
580 1270 762.00 2 080807 | 580 7730 4638.00 0 080804
590 1085 651.00 0 080725 | 590 8535 5121.00 0 080808
595 0 0.00 0 000000 | 595 8955 5373.00 0 000000
600 925 555.00 0 080808 | 600 9370 5622.00 425 080808
610 800 480.00 0 080806 | 610 10240 6144.00 0 080723
615 745 447.00 0 080721 | 615 0 0.00 0 000000
620 690 414.00 60 080807 | 620 11125 6675.00 0 080718
630 595 357.00 0 080804 | 630 12025 7215.00 25 080807
640 515 309.00 0 080805 | 640 12945 7767.00 0 080610
650 450 270.00 6 080808 | 650 13875 8325.00 0 000000
660 395 237.00 2 080807 | 660 14815 8889.00 0 080806
670 350 210.00 0 080728 | 670 15770 9462.00 0 080626
675 330 198.00 0 080618 | 675 0 0.00 0 000000
680 310 186.00 2 080808 | 680 0 0.00 0 000000
685 295 177.00 0 000000 | 685 17210 10326.00 0 000000
690 280 168.00 0 080808 | 690 17695 10617.00 0 000000
700 250 150.00 6 080808 | 700 0 0.00 0 000000
710 215 129.00 0 000000 | 710 0 0.00 0 000000
720 190 114.00 0 080715 | 720 20600 12360.00 0 080303
730 165 99.00 0 080805 | 730 0 0.00 0 000000
740 145 87.00 0 080604 | 740 0 0.00 0 000000
750 130 78.00 0 080806 | 750 0 0.00 0 000000
760 115 69.00 0 080710 | 760 0 0.00 0 000000
770 100 60.00 0 080307 | 770 0 0.00 0 000000
780 90 54.00 0 080801 | 780 0 0.00 0 000000
790 80 48.00 0 000000 | 790 0 0.00 0 000000
800 70 42.00 0 080805 | 800 0 0.00 0 000000
820 55 33.00 0 080619 | 820 0 0.00 0 000000
830 45 27.00 0 080416 | 830 0 0.00 0 000000
880 25 15.00 0 080620 | 880 0 0.00 0 000000
900 20 12.00 0 080805 | 900 0 0.00 0 000000
920 10 6.00 0 080313 | 920 0 0.00 0 000000
940 5 3.00 0 080317 | 940 0 0.00 0 000000
950 5 3.00 0 080617 | 950 0 0.00 0 000000
1000 5 3.00 0 080709 | 1000 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 5203 Exp Date = 081223
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
370 0 0.00 0 000000 | 370 150 90.00 0 080111
390 0 0.00 0 000000 | 390 220 132.00 0 080104
420 0 0.00 0 000000 | 420 375 225.00 0 080603
480 0 0.00 0 000000 | 480 1840 1104.00 0 000000
510 0 0.00 0 000000 | 510 3175 1905.00 0 080808
540 0 0.00 0 000000 | 540 4905 2943.00 0 080801
550 2615 1569.00 0 080805 | 550 5560 3336.00 0 080520
555 0 0.00 0 000000 | 555 5885 3531.00 0 000000
620 0 0.00 0 000000 | 620 10810 6486.00 0 080701
630 0 0.00 0 000000 | 630 11710 7026.00 0 080623
640 745 447.00 0 080609 | 640 12625 7575.00 0 080606
650 615 369.00 0 080221 | 650 13490 8094.00 0 080626
655 555 333.00 0 000000 | 655 0 0.00 0 000000
660 500 300.00 0 080624 | 660 14370 8622.00 0 080701
680 350 210.00 0 080624 | 680 0 0.00 0 000000
735 150 90.00 0 000000 | 735 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 5263 Exp Date = 090220
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
100 42630 25578.00 0 000000 | 100 0 0.00 0 000000
390 0 0.00 0 000000 | 390 345 207.00 0 080612
400 0 0.00 0 000000 | 400 495 297.00 0 080701
500 0 0.00 0 000000 | 500 2970 1782.00 0 080723
540 0 0.00 0 000000 | 540 4590 2754.00 0 080801
550 3200 1920.00 0 000000 | 550 5540 3324.00 0 000000
555 0 0.00 0 000000 | 555 5845 3507.00 0 000000
560 0 0.00 0 000000 | 560 6165 3699.00 0 080709
570 0 0.00 0 000000 | 570 6835 4101.00 0 000000
580 2230 1338.00 0 080804 | 580 7535 4521.00 0 080801
590 0 0.00 0 000000 | 590 8310 4986.00 0 000000
600 1825 1095.00 50 080807 | 600 9110 5466.00 0 080516
610 2035 1221.00 0 080625 | 610 9905 5943.00 0 080722
615 1545 927.00 0 080724 | 615 10315 6189.00 0 000000
620 1460 876.00 0 080723 | 620 10725 6435.00 0 080708
630 0 0.00 0 000000 | 630 11565 6939.00 0 080623
640 1175 705.00 0 080609 | 640 12420 7452.00 0 000000
645 1110 666.00 0 000000 | 645 0 0.00 0 000000
650 0 0.00 0 000000 | 650 13290 7974.00 0 080708
660 945 567.00 0 000000 | 660 14175 8505.00 0 080702
670 845 507.00 0 000000 | 670 0 0.00 0 000000
680 760 456.00 0 080801 | 680 0 0.00 0 000000
720 515 309.00 0 080716 | 720 0 0.00 0 000000
745 410 246.00 0 000000 | 745 0 0.00 0 000000
770 325 195.00 0 000000 | 770 0 0.00 0 000000
780 300 180.00 0 000000 | 780 0 0.00 0 000000
800 255 153.00 0 000000 | 800 0 0.00 0 000000
May 2009 Underlying Futures Price = 5303 Exp Date = 090424
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
540 0 0.00 0 000000 | 540 4935 2961.00 200 080703
560 0 0.00 0 000000 | 560 6440 3864.00 0 080610
580 0 0.00 0 000000 | 580 7870 4722.00 0 080801
630 0 0.00 0 000000 | 630 11835 7101.00 0 080718
640 1885 1131.00 0 080603 | 640 0 0.00 0 000000
650 0 0.00 0 000000 | 650 13575 8145.00 0 080626
660 1675 1005.00 0 000000 | 660 0 0.00 0 000000
680 1505 903.00 0 080718 | 680 0 0.00 0 000000
750 755 453.00 0 000000 | 750 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 5343 Exp Date = 090626
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 7040 4224.00 0 000000
640 3010 1806.00 0 080603 | 640 0 0.00 0 000000
660 2605 1563.00 0 000000 | 660 0 0.00 0 000000
680 2255 1353.00 0 080718 | 680 0 0.00 0 000000
750 1410 846.00 0 080703 | 750 0 0.00 0 000000
Dec 2009 Underlying Futures Price = 5380 Exp Date = 091120
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
540 6750 4050.00 0 000000 | 540 6945 4167.00 0 000000
550 6500 3900.00 0 000000 | 550 7670 4602.00 0 000000
1000 1000 600.00 0 080618 | 1000 0 0.00 0 000000
