Sugar_11 Fri Aug 8 17:21:02 CDT 2008
11.20 dollars per premium point Contract Size is 112,000_pounds Unit=10
Sep 2008 Underlying Futures Price = 1356 Exp Date = 080808
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1100 256 2867.20 5 080618 | 1100 0 0.00 0 000000
1150 206 2307.20 26 080801 | 1150 0 0.00 0 000000
1175 181 2027.20 1 080801 | 1175 0 0.00 0 000000
1200 156 1747.20 601 080724 | 1200 0 0.00 0 000000
1225 131 1467.20 4 080724 | 1225 0 0.00 0 000000
1250 106 1187.20 440 080731 | 1250 0 0.00 0 000000
1275 81 907.20 4 080724 | 1275 0 0.00 0 000000
1300 56 627.20 180 080804 | 1300 0 0.00 0 000000
1325 31 347.20 50 080730 | 1325 0 0.00 0 000000
1350 6 67.20 83 080808 | 1350 0 0.00 0 000000
1375 0 0.00 0 000000 | 1375 19 212.80 75 080808
1400 0 0.00 0 000000 | 1400 44 492.80 546 080808
1425 0 0.00 0 000000 | 1425 69 772.80 0 000000
1450 0 0.00 0 000000 | 1450 94 1052.80 20 080801
1700 0 0.00 0 000000 | 1700 344 3852.80 4 080725
Oct 2008 Underlying Futures Price = 1356 Exp Date = 080912
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
800 0 0.00 0 000000 | 800 1 11.20 5 080724
825 0 0.00 0 000000 | 825 1 11.20 200 080703
850 0 0.00 0 000000 | 850 1 11.20 15 080729
900 457 5118.40 9 080116 | 900 1 11.20 365 080730
925 0 0.00 0 000000 | 925 1 11.20 50 080801
950 407 4558.40 6 080613 | 950 1 11.20 9 080804
975 382 4278.40 70 080605 | 975 1 11.20 13 080718
1000 357 3998.40 1 080711 | 1000 1 11.20 41 080808
1025 332 3718.40 340 080603 | 1025 2 22.40 21 080723
1050 308 3449.60 438 080804 | 1050 3 33.60 10 080808
1075 0 0.00 0 000000 | 1075 4 44.80 26 080729
1100 260 2912.00 133 080807 | 1100 5 56.00 180 080808
1125 237 2654.40 1 080801 | 1125 7 78.40 5 080804
1150 215 2408.00 1 080806 | 1150 10 112.00 400 080808
1175 194 2172.80 1 080624 | 1175 13 145.60 30 080806
1200 173 1937.60 354 080808 | 1200 18 201.60 875 080808
1225 154 1724.80 1 080806 | 1225 23 257.60 23 080806
1250 136 1523.20 10 080808 | 1250 30 336.00 324 080808
1275 118 1321.60 31 080806 | 1275 37 414.40 65 080807
1300 102 1142.40 289 080808 | 1300 46 515.20 3026 080808
1325 88 985.60 10 080808 | 1325 57 638.40 2 080808
1350 75 840.00 70 080808 | 1350 69 772.80 1086 080808
1375 65 728.00 4 080807 | 1375 84 940.80 152 080807
1400 56 627.20 924 080808 | 1400 100 1120.00 88 080808
1425 48 537.60 13 080808 | 1425 117 1310.40 26 080806
1450 41 459.20 1731 080808 | 1450 135 1512.00 3 080808
1475 35 392.00 13 080722 | 1475 154 1724.80 0 000000
1500 30 336.00 1320 080808 | 1500 173 1937.60 200 080808
1525 26 291.20 231 080807 | 1525 0 0.00 0 000000
1550 22 246.40 2737 080808 | 1550 215 2408.00 0 000000
1575 19 212.80 2 080804 | 1575 0 0.00 0 000000
1600 16 179.20 888 080808 | 1600 259 2900.80 1 080805
1625 14 156.80 16 080806 | 1625 0 0.00 0 000000
1650 12 134.40 188 080807 | 1650 0 0.00 0 000000
1675 10 112.00 2 080806 | 1675 0 0.00 0 000000
1700 9 100.80 2426 080808 | 1700 0 0.00 0 000000
1725 8 89.60 10 080801 | 1725 0 0.00 0 000000
1750 7 78.40 58 080808 | 1750 399 4468.80 0 080808
1775 6 67.20 5 080717 | 1775 0 0.00 0 000000
1800 5 56.00 1386 080808 | 1800 448 5017.60 1 080229
1825 4 44.80 2 080430 | 1825 0 0.00 0 000000
1850 4 44.80 2 080807 | 1850 0 0.00 0 000000
1900 3 33.60 10 080808 | 1900 545 6104.00 1 080229
1925 2 22.40 0 080728 | 1925 0 0.00 0 000000
1950 2 22.40 1 080703 | 1950 0 0.00 0 000000
2000 2 22.40 736 080807 | 2000 0 0.00 0 000000
2025 1 11.20 1 080602 | 2025 0 0.00 0 000000
2050 1 11.20 11 080731 | 2050 0 0.00 0 000000
2100 1 11.20 7 080729 | 2100 0 0.00 0 000000
2150 1 11.20 1 080425 | 2150 0 0.00 0 000000
2200 1 11.20 1 080717 | 2200 0 0.00 0 000000
2300 1 11.20 10 080702 | 2300 0 0.00 0 000000
2400 1 11.20 2 080729 | 2400 0 0.00 0 000000
2500 1 11.20 1 080806 | 2500 0 0.00 0 000000
2600 1 11.20 15 080507 | 2600 0 0.00 0 000000
2725 1 11.20 2 080416 | 2725 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 1475 Exp Date = 081010
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1150 0 0.00 0 000000 | 1150 8 89.60 1 080804
1200 0 0.00 0 000000 | 1200 12 134.40 400 080801
1250 0 0.00 0 000000 | 1250 18 201.60 0 000000
1300 0 0.00 0 000000 | 1300 28 313.60 1400 080807
1375 152 1702.40 0 080801 | 1375 0 0.00 0 000000
1400 137 1534.40 1 080806 | 1400 63 705.60 350 080805
1425 124 1388.80 0 000000 | 1425 0 0.00 0 000000
1450 111 1243.20 10 080806 | 1450 87 974.40 200 080730
1475 100 1120.00 0 000000 | 1475 0 0.00 0 000000
1500 90 1008.00 0 000000 | 1500 114 1276.80 0 000000
1550 72 806.40 10 080807 | 1550 147 1646.40 0 000000
1600 58 649.60 20 080804 | 1600 0 0.00 0 000000
1700 38 425.60 0 000000 | 1700 0 0.00 0 000000
1750 31 347.20 0 000000 | 1750 0 0.00 0 000000
1800 25 280.00 12 080730 | 1800 0 0.00 0 000000
1900 17 190.40 0 000000 | 1900 0 0.00 0 000000
Dec 2008 Underlying Futures Price = 1475 Exp Date = 081114
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 21 235.20 650 080806
1225 0 0.00 0 000000 | 1225 25 280.00 0 000000
1600 77 862.40 0 080808 | 1600 0 0.00 0 000000
1800 41 459.20 4 080808 | 1800 0 0.00 0 000000
Jan 2009 Underlying Futures Price = 1475 Exp Date = 081212
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
750 0 0.00 0 000000 | 750 1 11.20 75 080303
900 0 0.00 0 000000 | 900 1 11.20 0 080613
950 0 0.00 0 000000 | 950 2 22.40 3 080331
1000 476 5331.20 2 080122 | 1000 4 44.80 0 000000
1025 0 0.00 0 000000 | 1025 6 67.20 15 080606
1050 428 4793.60 5 070831 | 1050 8 89.60 0 000000
1100 383 4289.60 0 000000 | 1100 12 134.40 2 080711
1125 0 0.00 0 000000 | 1125 15 168.00 1 080701
1150 0 0.00 0 000000 | 1150 18 201.60 14 080808
1175 0 0.00 0 000000 | 1175 22 246.40 9 080805
1200 299 3348.80 1 080808 | 1200 26 291.20 5050 080808
1250 260 2912.00 3 080707 | 1250 0 0.00 0 000000
1300 224 2508.80 3 080808 | 1300 51 571.20 0 000000
1325 207 2318.40 8 080606 | 1325 0 0.00 0 000000
1350 192 2150.40 7 080617 | 1350 68 761.60 3 080717
1400 164 1836.80 21 080808 | 1400 89 996.80 0 000000
1425 151 1691.20 0 000000 | 1425 0 0.00 0 000000
1450 140 1568.00 10 080729 | 1450 0 0.00 0 000000
1475 129 1444.80 0 000000 | 1475 129 1444.80 0 000000
1500 119 1332.80 2 080702 | 1500 144 1612.80 1 080806
1550 102 1142.40 10 080806 | 1550 0 0.00 0 000000
1575 94 1052.80 3 080717 | 1575 0 0.00 0 000000
1600 87 974.40 15 080806 | 1600 0 0.00 0 000000
1650 76 851.20 1 080611 | 1650 0 0.00 0 000000
1675 71 795.20 29 080723 | 1675 0 0.00 0 000000
1700 66 739.20 42 080806 | 1700 0 0.00 0 000000
1725 62 694.40 0 000000 | 1725 0 0.00 0 000000
1750 58 649.60 17 080722 | 1750 0 0.00 0 000000
1775 54 604.80 0 000000 | 1775 0 0.00 0 000000
1800 50 560.00 1 080806 | 1800 0 0.00 0 000000
1850 44 492.80 3 080801 | 1850 0 0.00 0 000000
1900 39 436.80 10 080801 | 1900 0 0.00 0 000000
1950 35 392.00 1 080716 | 1950 0 0.00 0 000000
2000 31 347.20 1 080723 | 2000 0 0.00 0 000000
2050 28 313.60 0 000000 | 2050 0 0.00 0 000000
2100 25 280.00 39 080711 | 2100 0 0.00 0 000000
2150 22 246.40 0 000000 | 2150 0 0.00 0 000000
2200 20 224.00 6 080702 | 2200 0 0.00 0 000000
2300 17 190.40 10 080808 | 2300 0 0.00 0 000000
2500 0 0.00 0 000000 | 2500 1026 11491.20 2 080718
2600 11 123.20 0 080808 | 2600 0 0.00 0 000000
2700 9 100.80 15 080425 | 2700 0 0.00 0 000000
2900 8 89.60 1 080404 | 2900 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 1475 Exp Date = 090213
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
700 776 8691.20 16 080618 | 700 0 0.00 0 000000
750 0 0.00 0 000000 | 750 1 11.20 2 080708
800 0 0.00 0 000000 | 800 2 22.40 10 080619
825 0 0.00 0 000000 | 825 3 33.60 5 080613
850 0 0.00 0 000000 | 850 4 44.80 15 080602
875 0 0.00 0 000000 | 875 5 56.00 0 000000
900 0 0.00 0 000000 | 900 6 67.20 275 080731
925 0 0.00 0 000000 | 925 7 78.40 1 080514
950 0 0.00 0 000000 | 950 8 89.60 2 080702
975 501 5611.20 0 080605 | 975 9 100.80 1 080701
1000 478 5353.60 2 080805 | 1000 11 123.20 1 080806
1050 432 4838.40 150 080606 | 1050 14 156.80 3 080808
1075 411 4603.20 100 080605 | 1075 17 190.40 0 000000
1100 390 4368.00 1 080729 | 1100 21 235.20 2 080808
1150 349 3908.80 2 080728 | 1150 29 324.80 6 080808
1175 0 0.00 0 000000 | 1175 34 380.80 9 080807
1200 311 3483.20 2 080808 | 1200 40 448.00 700 080808
1225 0 0.00 0 000000 | 1225 46 515.20 225 080715
1250 274 3068.80 1 080805 | 1250 53 593.60 55 080808
1275 257 2878.40 75 080630 | 1275 60 672.00 0 000000
1300 241 2699.20 100 080807 | 1300 69 772.80 510 080808
1325 226 2531.20 1 080613 | 1325 78 873.60 100 080717
1350 211 2363.20 26 080807 | 1350 88 985.60 100 080808
1375 198 2217.60 0 000000 | 1375 99 1108.80 25 080804
1400 185 2072.00 20 080808 | 1400 111 1243.20 453 080807
1425 173 1937.60 9 080718 | 1425 124 1388.80 0 000000
1450 164 1836.80 12 080808 | 1450 139 1556.80 1 080709
1475 155 1736.00 20 080701 | 1475 0 0.00 0 000000
1500 147 1646.40 608 080808 | 1500 172 1926.40 3 080807
1525 139 1556.80 0 000000 | 1525 189 2116.80 0 000000
1550 132 1478.40 277 080808 | 1550 206 2307.20 0 000000
1575 125 1400.00 0 000000 | 1575 0 0.00 0 000000
1600 118 1321.60 810 080808 | 1600 241 2699.20 2010 080717
1625 112 1254.40 0 000000 | 1625 0 0.00 0 000000
1650 106 1187.20 117 080808 | 1650 0 0.00 0 000000
1675 100 1120.00 0 000000 | 1675 0 0.00 0 000000
1700 95 1064.00 876 080808 | 1700 316 3539.20 0 080717
1725 90 1008.00 5 080630 | 1725 0 0.00 0 000000
1750 86 963.20 290 080808 | 1750 0 0.00 0 000000
1775 81 907.20 0 000000 | 1775 0 0.00 0 000000
1800 78 873.60 761 080807 | 1800 397 4446.40 300 080801
1825 74 828.80 0 000000 | 1825 0 0.00 0 000000
1850 71 795.20 105 080805 | 1850 0 0.00 0 000000
1875 67 750.40 0 000000 | 1875 0 0.00 0 000000
1900 64 716.80 452 080808 | 1900 0 0.00 0 000000
1925 62 694.40 1 080716 | 1925 0 0.00 0 000000
1950 59 660.80 2 080728 | 1950 0 0.00 0 000000
1975 56 627.20 0 000000 | 1975 0 0.00 0 000000
2000 54 604.80 182 080808 | 2000 0 0.00 0 000000
2050 49 548.80 23 080717 | 2050 0 0.00 0 000000
2100 46 515.20 328 080808 | 2100 0 0.00 0 000000
2150 42 470.40 10 080801 | 2150 0 0.00 0 000000
2200 40 448.00 448 080808 | 2200 0 0.00 0 000000
2250 37 414.40 45 080808 | 2250 0 0.00 0 000000
2300 35 392.00 8 080807 | 2300 0 0.00 0 000000
2350 33 369.60 14 080804 | 2350 0 0.00 0 000000
2400 30 336.00 7 080808 | 2400 0 0.00 0 000000
2450 28 313.60 0 000000 | 2450 0 0.00 0 000000
2500 26 291.20 18 080808 | 2500 0 0.00 0 000000
2550 24 268.80 1 080428 | 2550 0 0.00 0 000000
2600 23 257.60 1 080710 | 2600 0 0.00 0 000000
2675 21 235.20 5 080806 | 2675 0 0.00 0 000000
2700 20 224.00 17 080805 | 2700 0 0.00 0 000000
2775 18 201.60 6 080807 | 2775 0 0.00 0 000000
2800 18 201.60 1 080806 | 2800 0 0.00 0 000000
2900 16 179.20 1 080807 | 2900 0 0.00 0 000000
3000 14 156.80 66 080808 | 3000 0 0.00 0 000000
3200 11 123.20 42 080806 | 3200 0 0.00 0 000000
3500 8 89.60 4 080808 | 3500 0 0.00 0 000000
4000 5 56.00 44 080808 | 4000 0 0.00 0 000000
May 2009 Underlying Futures Price = 1479 Exp Date = 090409
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
800 0 0.00 0 000000 | 800 2 22.40 15 080624
850 0 0.00 0 000000 | 850 4 44.80 0 000000
875 0 0.00 0 000000 | 875 4 44.80 2 080421
900 580 6496.00 7 070806 | 900 6 67.20 1 080725
950 0 0.00 0 000000 | 950 8 89.60 15 080807
975 0 0.00 0 000000 | 975 10 112.00 150 071231
1000 481 5387.20 1 080124 | 1000 12 134.40 1 080808
1050 437 4894.40 20 080317 | 1050 17 190.40 0 000000
1100 395 4424.00 1 080729 | 1100 24 268.80 5 080804
1150 354 3964.80 1 080602 | 1150 32 358.40 175 080722
1200 316 3539.20 10 080619 | 1200 43 481.60 40 080806
1250 282 3158.40 132 080619 | 1250 58 649.60 50 080804
1275 0 0.00 0 000000 | 1275 66 739.20 65 080701
1300 251 2811.20 1 080620 | 1300 76 851.20 10 080806
1325 0 0.00 0 000000 | 1325 87 974.40 0 000000
1350 224 2508.80 2 080806 | 1350 98 1097.60 10 080808
1375 212 2374.40 0 000000 | 1375 110 1232.00 195 080804
1400 200 2240.00 25 080801 | 1400 122 1366.40 150 080807
1425 189 2116.80 125 080514 | 1425 136 1523.20 0 000000
1450 178 1993.60 4 080806 | 1450 150 1680.00 0 000000
1500 160 1792.00 30 080808 | 1500 180 2016.00 0 000000
1550 143 1601.60 2 080711 | 1550 213 2385.60 0 000000
1600 129 1444.80 4 080808 | 1600 0 0.00 0 000000
1650 117 1310.40 8 080612 | 1650 0 0.00 0 000000
1700 106 1187.20 21 080808 | 1700 0 0.00 0 000000
1750 96 1075.20 550 080717 | 1750 362 4054.40 0 080401
1800 88 985.60 1 080808 | 1800 0 0.00 0 000000
1850 80 896.00 2 080801 | 1850 0 0.00 0 000000
1900 74 828.80 1 080716 | 1900 0 0.00 0 000000
1950 68 761.60 0 000000 | 1950 0 0.00 0 000000
2000 63 705.60 3 080728 | 2000 0 0.00 0 000000
2050 59 660.80 0 000000 | 2050 0 0.00 0 000000
2100 55 616.00 500 080611 | 2100 0 0.00 0 000000
2200 48 537.60 1 080730 | 2200 0 0.00 0 000000
2300 43 481.60 2 080804 | 2300 0 0.00 0 000000
2400 39 436.80 1 080807 | 2400 0 0.00 0 000000
2450 37 414.40 1 080707 | 2450 0 0.00 0 000000
2500 35 392.00 2 080808 | 2500 0 0.00 0 000000
2600 31 347.20 1 080807 | 2600 0 0.00 0 000000
2700 27 302.40 1 080808 | 2700 0 0.00 0 000000
2800 24 268.80 7 080807 | 2800 0 0.00 0 000000
2900 21 235.20 20 080522 | 2900 0 0.00 0 000000
3000 19 212.80 4 080807 | 3000 0 0.00 0 000000
3500 14 156.80 24 080807 | 3500 0 0.00 0 000000
Jul 2009 Underlying Futures Price = 1477 Exp Date = 090612
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
900 585 6552.00 19 080221 | 900 7 78.40 1 071220
925 560 6272.00 20 071204 | 925 8 89.60 0 000000
950 0 0.00 0 000000 | 950 10 112.00 0 080428
1000 486 5443.20 20 080213 | 1000 15 168.00 450 080722
1050 443 4961.60 2 080221 | 1050 20 224.00 135 080109
1100 402 4502.40 2 080221 | 1100 28 313.60 600 080606
1150 362 4054.40 10 080723 | 1150 36 403.20 200 080808
1175 0 0.00 0 000000 | 1175 41 459.20 10 080808
1200 324 3628.80 150 080723 | 1200 47 526.40 6 080807
1225 0 0.00 0 000000 | 1225 55 616.00 12 080708
1250 291 3259.20 100 080723 | 1250 63 705.60 900 080724
1275 0 0.00 0 000000 | 1275 72 806.40 0 000000
1300 262 2934.40 5 080703 | 1300 83 929.60 2000 080521
1325 248 2777.60 300 080707 | 1325 93 1041.60 0 000000
1350 236 2643.20 65 080501 | 1350 105 1176.00 2 080729
1400 213 2385.60 150 080722 | 1400 131 1467.20 95 080708
1450 192 2150.40 150 080801 | 1450 159 1780.80 300 080617
1475 183 2049.60 8 080717 | 1475 174 1948.80 0 080717
1500 174 1948.80 1500 080731 | 1500 190 2128.00 410 080721
1525 0 0.00 0 000000 | 1525 206 2307.20 0 000000
1550 158 1769.60 100 080626 | 1550 223 2497.60 0 000000
1600 143 1601.60 13 080806 | 1600 257 2878.40 0 000000
1650 130 1456.00 100 080331 | 1650 0 0.00 0 000000
1700 118 1321.60 1 080804 | 1700 0 0.00 0 000000
1750 108 1209.60 400 080808 | 1750 0 0.00 0 000000
1800 99 1108.80 2 080725 | 1800 407 4558.40 7 080318
1850 91 1019.20 110 080723 | 1850 0 0.00 0 000000
1900 84 940.80 150 080808 | 1900 0 0.00 0 000000
1950 78 873.60 2375 080730 | 1950 0 0.00 0 000000
2000 72 806.40 506 080808 | 2000 0 0.00 0 000000
2100 63 705.60 2 080702 | 2100 0 0.00 0 000000
2150 59 660.80 6 080415 | 2150 0 0.00 0 000000
2200 55 616.00 2 080801 | 2200 0 0.00 0 000000
2300 49 548.80 300 080722 | 2300 0 0.00 0 000000
2350 46 515.20 0 000000 | 2350 0 0.00 0 000000
2400 44 492.80 150 080804 | 2400 0 0.00 0 000000
2500 40 448.00 1 080619 | 2500 0 0.00 0 000000
2700 33 369.60 2 080731 | 2700 0 0.00 0 000000
3000 26 291.20 20 080804 | 3000 0 0.00 0 000000
3500 20 224.00 100 080603 | 3500 0 0.00 0 000000
4000 14 156.80 50 080523 | 4000 0 0.00 0 000000
Oct 2009 Underlying Futures Price = 1502 Exp Date = 090911
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
700 0 0.00 0 000000 | 700 2 22.40 100 080606
1000 505 5656.00 10 080114 | 1000 19 212.80 20 080714
1050 463 5185.60 60 080723 | 1050 26 291.20 1 080717
1100 423 4737.60 0 000000 | 1100 34 380.80 100 080604
1125 0 0.00 0 000000 | 1125 39 436.80 0 000000
1150 0 0.00 0 000000 | 1150 44 492.80 135 080520
1200 348 3897.60 1 080320 | 1200 56 627.20 50 080805
1250 315 3528.00 20 080723 | 1250 71 795.20 400 080724
1275 299 3348.80 2 080804 | 1275 0 0.00 0 000000
1300 284 3180.80 1 080723 | 1300 89 996.80 750 080806
1350 257 2878.40 60 080616 | 1350 110 1232.00 190 080805
1375 245 2744.00 0 000000 | 1375 0 0.00 0 000000
1400 233 2609.60 30 080729 | 1400 135 1512.00 1000 080801
1450 212 2374.40 3 080806 | 1450 161 1803.20 0 000000
1475 202 2262.40 0 000000 | 1475 175 1960.00 0 000000
1500 192 2150.40 54 080801 | 1500 190 2128.00 50 080617
1525 0 0.00 0 000000 | 1525 205 2296.00 0 000000
1550 175 1960.00 52 080725 | 1550 221 2475.20 0 000000
1600 161 1803.20 5 080805 | 1600 256 2867.20 100 080801
1625 0 0.00 0 000000 | 1625 274 3068.80 10 080709
1650 149 1668.80 1 080806 | 1650 0 0.00 0 000000
1700 137 1534.40 7 080808 | 1700 0 0.00 0 000000
1750 127 1422.40 120 080731 | 1750 0 0.00 0 000000
1800 118 1321.60 62 080804 | 1800 0 0.00 0 000000
1850 109 1220.80 1 080731 | 1850 0 0.00 0 000000
1900 102 1142.40 4 080613 | 1900 0 0.00 0 000000
1950 95 1064.00 1 080724 | 1950 0 0.00 0 000000
2000 88 985.60 52 080808 | 2000 0 0.00 0 000000
2100 78 873.60 2 080404 | 2100 0 0.00 0 000000
2200 69 772.80 2 080722 | 2200 0 0.00 0 000000
2225 67 750.40 0 080702 | 2225 0 0.00 0 000000
2250 66 739.20 10 080617 | 2250 0 0.00 0 000000
2300 62 694.40 1 080625 | 2300 0 0.00 0 000000
2400 56 627.20 33 080804 | 2400 0 0.00 0 000000
2450 54 604.80 5 080805 | 2450 0 0.00 0 000000
2500 51 571.20 5 080707 | 2500 0 0.00 0 000000
2600 46 515.20 6 080709 | 2600 0 0.00 0 000000
2625 45 504.00 13 080703 | 2625 0 0.00 0 000000
2700 42 470.40 11 080710 | 2700 0 0.00 0 000000
2750 40 448.00 10 080709 | 2750 0 0.00 0 000000
2900 35 392.00 155 080530 | 2900 0 0.00 0 000000
3000 32 358.40 0 080716 | 3000 0 0.00 0 000000
3200 27 302.40 1 080721 | 3200 0 0.00 0 000000
3900 18 201.60 15 080625 | 3900 0 0.00 0 000000
4000 17 190.40 80 080801 | 4000 0 0.00 0 000000
6000 11 123.20 1 080714 | 6000 0 0.00 0 000000
7000 11 123.20 100 080319 | 7000 5499 61588.80 0 000000
7500 11 123.20 1 080609 | 7500 0 0.00 0 000000
Mar 2010 Underlying Futures Price = 1546 Exp Date = 100212
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1000 0 0.00 0 000000 | 1000 33 369.60 30 080716
1100 0 0.00 0 000000 | 1100 41 459.20 50 080722
1200 0 0.00 0 000000 | 1200 59 660.80 8 080806
1250 0 0.00 0 000000 | 1250 73 817.60 0 000000
1275 341 3819.20 0 000000 | 1275 82 918.40 350 080707
1300 327 3662.40 0 000000 | 1300 0 0.00 0 000000
1350 301 3371.20 0 000000 | 1350 113 1265.60 0 000000
1400 277 3102.40 30 080731 | 1400 137 1534.40 100 080801
1450 255 2856.00 300 080521 | 1450 163 1825.60 0 000000
1500 235 2632.00 400 080716 | 1500 191 2139.20 250 080808
1550 217 2430.40 0 000000 | 1550 221 2475.20 0 000000
1600 201 2251.20 500 080724 | 1600 253 2833.60 0 000000
1650 186 2083.20 40 080715 | 1650 0 0.00 0 000000
1700 173 1937.60 8 080808 | 1700 0 0.00 0 000000
1750 162 1814.40 0 000000 | 1750 0 0.00 0 000000
1800 153 1713.60 95 080708 | 1800 0 0.00 0 000000
1850 144 1612.80 80 080801 | 1850 0 0.00 0 000000
1950 129 1444.80 0 000000 | 1950 0 0.00 0 000000
2000 123 1377.60 1 080808 | 2000 0 0.00 0 000000
2100 110 1232.00 600 080806 | 2100 0 0.00 0 000000
2200 99 1108.80 110 080723 | 2200 0 0.00 0 000000
2300 90 1008.00 8 080806 | 2300 0 0.00 0 000000
2500 74 828.80 2 080716 | 2500 0 0.00 0 000000
3000 50 560.00 100 080609 | 3000 0 0.00 0 000000
4000 34 380.80 0 000000 | 4000 0 0.00 0 000000
May 2010 Underlying Futures Price = 1539 Exp Date = 100409
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
1125 0 0.00 0 000000 | 1125 47 526.40 0 000000
1250 352 3942.40 0 080421 | 1250 0 0.00 0 000000
1350 0 0.00 0 000000 | 1350 119 1332.80 0 000000
1600 198 2217.60 0 000000 | 1600 0 0.00 0 000000
1700 177 1982.40 30 080512 | 1700 0 0.00 0 000000
2000 124 1388.80 8 080731 | 2000 0 0.00 0 000000
2100 112 1254.40 0 000000 | 2100 0 0.00 0 000000
2200 103 1153.60 0 000000 | 2200 0 0.00 0 000000
Jul 2010 Underlying Futures Price = 1525 Exp Date = 100611
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 70 784.00 100 080731
1300 317 3550.40 5 080703 | 1300 104 1164.80 0 000000
1500 0 0.00 0 000000 | 1500 201 2251.20 150 080731
1600 191 2139.20 6 080808 | 1600 0 0.00 0 000000
1700 165 1848.00 0 000000 | 1700 0 0.00 0 000000
1800 149 1668.80 0 000000 | 1800 0 0.00 0 000000
2000 120 1344.00 255 080717 | 2000 0 0.00 0 000000
2100 109 1220.80 100 080731 | 2100 0 0.00 0 000000
2200 100 1120.00 0 000000 | 2200 0 0.00 0 000000
2250 96 1075.20 150 080718 | 2250 0 0.00 0 000000
Oct 2010 Underlying Futures Price = 1549 Exp Date = 100910
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 89 996.80 50 080508
1350 0 0.00 0 000000 | 1350 150 1680.00 0 000000
1400 296 3315.20 9 080723 | 1400 174 1948.80 0 000000
1450 275 3080.00 0 000000 | 1450 199 2228.80 0 000000
1475 265 2968.00 0 000000 | 1475 213 2385.60 0 000000
1500 255 2856.00 10 080717 | 1500 227 2542.40 0 000000
1600 221 2475.20 1300 080618 | 1600 287 3214.40 0 000000
1650 210 2352.00 0 000000 | 1650 0 0.00 0 000000
1700 199 2228.80 600 080722 | 1700 0 0.00 0 000000
1800 178 1993.60 1 080805 | 1800 0 0.00 0 000000
1850 168 1881.60 0 000000 | 1850 0 0.00 0 000000
1900 160 1792.00 0 000000 | 1900 0 0.00 0 000000
2000 145 1624.00 1 080801 | 2000 0 0.00 0 000000
2050 138 1545.60 7 080716 | 2050 0 0.00 0 000000
2100 132 1478.40 0 000000 | 2100 0 0.00 0 000000
2200 121 1355.20 0 000000 | 2200 0 0.00 0 000000
3000 78 873.60 5 080714 | 3000 0 0.00 0 000000
4000 32 358.40 0 080801 | 4000 0 0.00 0 000000
Mar 2011 Underlying Futures Price = 1579 Exp Date = 110211
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 96 1075.20 0 000000
1450 293 3281.60 0 000000 | 1450 0 0.00 0 000000
1500 270 3024.00 0 000000 | 1500 214 2396.80 0 000000
1800 187 2094.40 3 080603 | 1800 0 0.00 0 000000
1950 161 1803.20 0 000000 | 1950 0 0.00 0 000000
2000 154 1724.80 50 080723 | 2000 0 0.00 0 000000
2100 143 1601.60 260 080722 | 2100 0 0.00 0 000000
2500 115 1288.00 80 080603 | 2500 0 0.00 0 000000
May 2011 Underlying Futures Price = 1565 Exp Date = 110408
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
2100 152 1702.40 0 000000 | 2100 0 0.00 0 000000
