Treasury_Notes_10yr. Fri Aug 8 17:21:02 CDT 2008
1000.00 dollars per premium point Contract Size is $100,000.00 Unit=64
Sep 2008 Underlying Futures Price = 115100 Exp Date = 080822
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
8000 0 0.00 0 000000 | 8000 1 15.62 0 000000
8500 0 0.00 0 000000 | 8500 1 15.62 0 000000
8600 0 0.00 0 000000 | 8600 1 15.62 0 000000
8700 0 0.00 0 000000 | 8700 1 15.62 0 000000
8800 0 0.00 0 000000 | 8800 1 15.62 0 000000
9000 0 0.00 0 000000 | 9000 1 15.62 0 080603
9050 0 0.00 0 000000 | 9050 1 15.62 0 080529
9100 0 0.00 0 000000 | 9100 1 15.62 0 080610
9200 0 0.00 0 000000 | 9200 1 15.62 0 080617
9300 0 0.00 0 000000 | 9300 1 15.62 0 080612
9400 0 0.00 0 000000 | 9400 1 15.62 0 080618
9600 0 0.00 0 000000 | 9600 1 15.62 0 000000
9700 0 0.00 0 000000 | 9700 1 15.62 0 080521
9900 0 0.00 0 000000 | 9900 1 15.62 0 000000
10000 0 0.00 0 000000 | 10000 1 15.62 0 080711
10100 0 0.00 0 000000 | 10100 1 15.62 0 080627
10200 0 0.00 0 000000 | 10200 1 15.62 0 080711
10250 0 0.00 0 000000 | 10250 1 15.62 0 000000
10300 0 0.00 0 000000 | 10300 1 15.62 0 080702
10350 0 0.00 0 000000 | 10350 1 15.62 0 000000
10400 0 0.00 0 000000 | 10400 1 15.62 0 080702
10450 0 0.00 0 000000 | 10450 1 15.62 0 000000
10500 1020 10312.50 0 080619 | 10500 1 15.62 0 080723
10550 0 0.00 0 000000 | 10550 1 15.62 0 080529
10600 0 0.00 0 000000 | 10600 1 15.62 0 080717
10650 0 0.00 0 000000 | 10650 1 15.62 0 080716
10700 821 8328.12 0 000000 | 10700 1 15.62 0 080723
10750 753 7828.12 0 000000 | 10750 1 15.62 0 080708
10800 0 0.00 0 000000 | 10800 1 15.62 2 080717
10850 0 0.00 0 000000 | 10850 1 15.62 0 080617
10900 621 6328.12 0 000000 | 10900 1 15.62 0 080724
10950 0 0.00 0 000000 | 10950 1 15.62 0 080801
11000 521 5328.12 0 000000 | 11000 1 15.62 104 080806
11050 0 0.00 0 000000 | 11050 1 15.62 0 080801
11100 421 4328.12 0 000000 | 11100 1 15.62 1634 080807
11150 353 3828.12 0 080707 | 11150 1 15.62 220 080808
11200 322 3343.75 0 080630 | 11200 2 31.25 3787 080807
11250 255 2859.38 0 080710 | 11250 3 46.88 3190 080808
11300 225 2390.62 650 080807 | 11300 5 78.12 21193 080807
11350 159 1921.88 0 080723 | 11350 7 109.38 1736 080807
11400 132 1500.00 311 080808 | 11400 12 187.50 20022 080808
11450 107 1109.38 1806 080807 | 11450 19 296.88 9532 080806
11500 50 781.25 11346 080808 | 11500 30 468.75 13661 080807
11550 33 515.62 15863 080808 | 11550 45 703.12 4252 080808
11600 20 312.50 31643 080808 | 11600 100 1000.00 445 080807
11650 12 187.50 13879 080808 | 11650 124 1375.00 0 080418
11700 7 109.38 15869 080808 | 11700 151 1796.88 0 080714
11750 4 62.50 9053 080808 | 11750 216 2250.00 0 000000
11800 2 31.25 6292 080730 | 11800 0 0.00 0 000000
11850 1 15.62 806 080807 | 11850 0 0.00 0 000000
11900 1 15.62 3603 080808 | 11900 345 3703.12 0 080424
11950 1 15.62 0 080627 | 11950 0 0.00 0 000000
12000 1 15.62 0 080723 | 12000 445 4703.12 0 000000
12050 1 15.62 0 080801 | 12050 0 0.00 0 000000
12100 1 15.62 0 080624 | 12100 545 5703.12 0 080808
12150 1 15.62 0 000000 | 12150 613 6203.12 0 000000
12200 1 15.62 2 080728 | 12200 645 6703.12 0 000000
12250 1 15.62 0 000000 | 12250 0 0.00 0 000000
12300 1 15.62 0 080710 | 12300 0 0.00 0 000000
12350 1 15.62 0 080801 | 12350 0 0.00 0 000000
12400 1 15.62 0 080709 | 12400 0 0.00 0 000000
12500 1 15.62 0 080624 | 12500 0 0.00 0 000000
12600 1 15.62 0 080708 | 12600 0 0.00 0 000000
12700 1 15.62 0 080702 | 12700 0 0.00 0 000000
12850 1 15.62 0 080520 | 12850 0 0.00 0 000000
12900 1 15.62 0 080612 | 12900 0 0.00 0 000000
13000 1 15.62 0 080616 | 13000 1444 14687.50 0 000000
13100 1 15.62 0 080617 | 13100 0 0.00 0 000000
13200 1 15.62 0 080611 | 13200 0 0.00 0 000000
13300 1 15.62 0 080610 | 13300 0 0.00 0 000000
13400 1 15.62 0 080609 | 13400 0 0.00 0 000000
13500 1 15.62 0 080603 | 13500 0 0.00 0 000000
13600 1 15.62 0 080602 | 13600 0 0.00 0 000000
13700 1 15.62 0 080527 | 13700 0 0.00 0 000000
13800 1 15.62 0 080619 | 13800 0 0.00 0 000000
13900 1 15.62 0 000000 | 13900 0 0.00 0 000000
14000 1 15.62 0 000000 | 14000 0 0.00 0 000000
14100 1 15.62 0 000000 | 14100 0 0.00 0 000000
14900 1 15.62 0 000000 | 14900 0 0.00 0 000000
15000 1 15.62 0 000000 | 15000 0 0.00 0 000000
Oct 2008 Underlying Futures Price = 114030 Exp Date = 080926
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
10300 0 0.00 0 000000 | 10300 1 15.62 0 000000
10400 0 0.00 0 000000 | 10400 1 15.62 0 080728
10500 0 0.00 0 000000 | 10500 1 15.62 0 000000
10550 0 0.00 0 000000 | 10550 1 15.62 0 000000
10650 0 0.00 0 000000 | 10650 2 31.25 0 000000
10700 0 0.00 0 000000 | 10700 2 31.25 0 080808
10750 0 0.00 0 000000 | 10750 3 46.88 0 000000
10800 609 6140.62 0 000000 | 10800 4 62.50 0 080804
10850 0 0.00 0 000000 | 10850 5 78.12 0 000000
10900 0 0.00 0 000000 | 10900 6 93.75 0 080806
10950 0 0.00 0 000000 | 10950 8 125.00 144 080723
11000 0 0.00 0 000000 | 11000 10 156.25 1157 080805
11050 0 0.00 0 000000 | 11050 14 218.75 0 000000
11100 0 0.00 0 000000 | 11100 18 281.25 340 080808
11150 0 0.00 0 000000 | 11150 23 359.38 14 080801
11200 236 2562.50 0 080805 | 11200 30 468.75 17242 080808
11250 212 2187.50 0 000000 | 11250 38 593.75 1734 080807
11300 154 1843.75 0 000000 | 11300 48 750.00 705 080808
11350 134 1531.25 0 000000 | 11350 60 937.50 1160 080806
11400 116 1250.00 12630 080801 | 11400 110 1156.25 12480 080808
11450 101 1015.62 603 080807 | 11450 127 1421.88 0 000000
11500 52 812.50 1851 080807 | 11500 0 0.00 0 000000
11550 41 640.62 36 080808 | 11550 0 0.00 0 000000
11600 31 484.38 31065 080808 | 11600 0 0.00 0 000000
11650 24 375.00 0 000000 | 11650 0 0.00 0 000000
11700 18 281.25 407 080808 | 11700 0 0.00 0 000000
11750 14 218.75 0 000000 | 11750 0 0.00 0 000000
11800 11 171.88 0 000000 | 11800 0 0.00 0 000000
11850 8 125.00 0 000000 | 11850 0 0.00 0 000000
11900 6 93.75 1119 080804 | 11900 0 0.00 0 000000
11950 5 78.12 0 000000 | 11950 0 0.00 0 000000
12000 4 62.50 0 000000 | 12000 0 0.00 0 000000
12050 3 46.88 0 000000 | 12050 0 0.00 0 000000
12100 2 31.25 4547 080807 | 12100 0 0.00 0 000000
12150 2 31.25 0 000000 | 12150 0 0.00 0 000000
Nov 2008 Underlying Futures Price = 114030 Exp Date = 081024
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
10400 0 0.00 0 000000 | 10400 1 15.62 0 000000
10450 0 0.00 0 000000 | 10450 2 31.25 0 000000
10550 0 0.00 0 000000 | 10550 3 46.88 0 000000
11100 0 0.00 0 000000 | 11100 29 453.12 100 080807
11300 0 0.00 0 000000 | 11300 101 1015.62 0 080808
11400 134 1531.25 0 000000 | 11400 128 1437.50 0 000000
Dec 2008 Underlying Futures Price = 114030 Exp Date = 081121
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
9900 0 0.00 0 000000 | 9900 1 15.62 0 000000
9950 0 0.00 0 000000 | 9950 1 15.62 0 000000
10000 0 0.00 0 000000 | 10000 1 15.62 0 000000
10050 0 0.00 0 000000 | 10050 1 15.62 0 000000
10100 0 0.00 0 000000 | 10100 1 15.62 0 000000
10200 0 0.00 0 000000 | 10200 1 15.62 0 080725
10300 0 0.00 0 000000 | 10300 2 31.25 0 080725
10400 0 0.00 0 000000 | 10400 3 46.88 0 080808
10500 0 0.00 0 000000 | 10500 4 62.50 0 080711
10550 0 0.00 0 000000 | 10550 5 78.12 0 000000
10600 0 0.00 0 000000 | 10600 6 93.75 0 080808
10700 0 0.00 0 000000 | 10700 9 140.62 0 080730
10800 0 0.00 0 000000 | 10800 13 203.12 25 080806
10850 0 0.00 0 000000 | 10850 16 250.00 0 000000
10900 0 0.00 0 000000 | 10900 19 296.88 1100 080806
10950 0 0.00 0 000000 | 10950 23 359.38 0 000000
11000 0 0.00 0 000000 | 11000 28 437.50 143 080805
11050 0 0.00 0 000000 | 11050 33 515.62 0 080805
11100 345 3703.12 0 080624 | 11100 40 625.00 11351 080806
11150 320 3312.50 0 000000 | 11150 47 734.38 0 000000
11200 261 2953.12 1500 080807 | 11200 56 875.00 616 080805
11250 239 2609.38 88 080721 | 11250 102 1031.25 88 080721
11300 220 2312.50 0 080630 | 11300 114 1218.75 700 080805
11350 202 2031.25 0 000000 | 11350 128 1437.50 0 000000
11400 148 1750.00 4351 080708 | 11400 143 1671.88 0 000000
11450 133 1515.62 50 080730 | 11450 159 1921.88 0 000000
11500 119 1296.88 0 080806 | 11500 0 0.00 0 000000
11550 106 1093.75 0 080731 | 11550 0 0.00 0 000000
11600 59 921.88 2610 080808 | 11600 0 0.00 0 000000
11650 49 765.62 0 000000 | 11650 0 0.00 0 000000
11700 41 640.62 10710 080808 | 11700 0 0.00 0 000000
11750 34 531.25 0 000000 | 11750 0 0.00 0 000000
11800 28 437.50 0 000000 | 11800 0 0.00 0 000000
11850 23 359.38 0 000000 | 11850 0 0.00 0 000000
11900 19 296.88 0 000000 | 11900 0 0.00 0 000000
12000 13 203.12 0 000000 | 12000 0 0.00 0 000000
12100 9 140.62 0 080805 | 12100 0 0.00 0 000000
12150 8 125.00 0 080804 | 12150 0 0.00 0 000000
12200 7 109.38 0 080801 | 12200 0 0.00 0 000000
12250 6 93.75 0 000000 | 12250 0 0.00 0 000000
12300 5 78.12 0 000000 | 12300 0 0.00 0 000000
12450 3 46.88 0 000000 | 12450 0 0.00 0 000000
14800 1 15.62 0 000000 | 14800 0 0.00 0 000000
Mar 2009 Underlying Futures Price = 113030 Exp Date = 090220
Strike Call Dollar Call Date Strike Put Dollar Put Date
Price Premium Value Volume Traded Price Premium Value Volume Traded
11500 145 1703.12 0 000000 | 11500 0 0.00 0 000000
