PRICES AS OF 08/07/08 04:06 PM (CST) MTH/ --- SESSION --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT TFPRS ZA AUG08 CME AUSTRALIAN DOLLAR OPTIONS CALL 10000 ---- ---- ---- ---- CAB UNCH CAB 13 10300 ---- ---- ---- ---- CAB UNCH CAB 8600 ---- ---- ---- ---- 4.340 -20 4.540 8700 ---- ---- ---- ---- 3.340 -20 3.540 9 8800 ---- ---- ---- ---- 2.340 -21 2.550 8850 ---- ---- ---- ---- 1.840 -22 2.060 9 8900 ---- ---- ---- ---- 1.350 -23 1.580 2 9000 ---- ---- ---- ---- .470 -25 .720 9050 ---- ---- ---- ---- .180 -20 .380 9100 .080 .080 .080 .080 .025 -12.5 .150 3 5 9150 ---- ---- ---- ---- CAB -6 .060 2 9200 ---- ---- ---- ---- CAB -2.5 .025 10 25 9250 ---- ---- ---- ---- CAB -1 .010 6 9300 ---- ---- ---- ---- CAB UNCH CAB 38 9350 ---- ---- ---- ---- CAB UNCH CAB 102 9400 ---- ---- ---- ---- CAB UNCH CAB 88 9450 ---- ---- ---- ---- CAB UNCH CAB 56 9500 ---- ---- ---- ---- CAB UNCH CAB 298 9550 ---- ---- ---- ---- CAB UNCH CAB 201 9600 ---- ---- ---- ---- CAB UNCH CAB 292 9650 ---- ---- ---- ---- CAB UNCH CAB 39 9700 ---- ---- ---- ---- CAB UNCH CAB 274 9750 ---- ---- ---- ---- CAB UNCH CAB 135 9800 ---- ---- ---- ---- CAB UNCH CAB 1 86 9850 ---- ---- ---- ---- CAB UNCH CAB 59 9900 ---- ---- ---- ---- CAB UNCH CAB 146 9950 ---- ---- ---- ---- CAB UNCH CAB 9 TFPRS ZA SEP08 CME AUSTRALIAN DOLLAR OPTIONS CALL 10000 ---- ---- ---- ---- CAB UNCH CAB 168 10050 ---- ---- ---- ---- CAB UNCH CAB 35 10100 ---- ---- ---- ---- CAB UNCH CAB 64 8000 ---- ---- ---- ---- 10.340 -20 10.540 8100 ---- ---- ---- ---- 9.350 -20 9.550 8500 ---- ---- ---- ---- 5.430 -20 5.630 8600 ---- ---- ---- ---- 4.480 -20 4.680 3 8700 ---- ---- ---- ---- 3.560 -19 3.750 3 8800 2.580 2.580 2.580 2.580 2.720 -16 5 2.880 1 8850 ---- ---- ---- ---- 2.320 -16 2.480 3 8900 ---- ---- ---- ---- 1.950 -15 2.100 3 8950 ---- ---- ---- ---- 1.610 -14 1.750 50 9000 ---- ---- ---- ---- 1.300 -12 1.420 17 71 9050 ---- ---- ---- ---- 1.030 -11 1.140 3 3 9100 ---- ---- ---- ---- .790 -10 1 .890 12 104 9150 ---- ---- ---- ---- .600 -8 .680 1 113 9200 ---- ---- ---- ---- .440 -6 .500 25 264 9250 ---- ---- ---- ---- .320 -4 .360 5 386 9300 ---- ---- ---- ---- .220 -3 .250 8 262 9350 ---- ---- ---- ---- .160 -2 .180 40 9400 ---- ---- ---- ---- .110 -2 .130 413 9450 ---- ---- ---- ---- .070 -2 .090 30 189 9500 ---- ---- ---- ---- .050 -1 .060 1 504 9550 ---- ---- ---- ---- .030 -1 .040 34 9600 ---- ---- ---- ---- .020 -.5 .025 440 9650 ---- ---- ---- ---- .015 -.5 .020 1 809 9700 ---- ---- ---- ---- .010 UNCH .010 18 250 9750 ---- ---- ---- ---- .005 UNCH .005 49 9800 ---- ---- ---- ---- .005 UNCH .005 70 9850 ---- ---- ---- ---- CAB -.5 .005 6 9900 ---- ---- ---- ---- CAB UNCH CAB 52 9950 ---- ---- ---- ---- CAB UNCH CAB 108 TFPRS ZA OCT08 CME AUSTRALIAN DOLLAR OPTIONS CALL 10000 ---- ---- ---- ---- .005 UNCH .005 18 10200 ---- ---- ---- ---- CAB UNCH CAB 400 9000 ---- ---- ---- ---- 1.280 -7 1.350 2 9100 ---- ---- ---- ---- .870 -7 .940 9150 ---- ---- ---- ---- .710 -5 .760 15 9200 ---- ---- ---- ---- .570 -5 .620 8 9250 ---- ---- ---- ---- .460 -4 .500 5 27 9300 ---- ---- ---- ---- .360 -3 .390 9350 ---- ---- ---- ---- .290 -2 .310 9400 ---- ---- ---- ---- .230 -1 .240 30 9450 ---- ---- ---- ---- .180 -1 .190 25 9500 ---- ---- ---- ---- .140 UNCH .140 230 9550 ---- ---- ---- ---- .100 -1 .110 57 9600 ---- ---- ---- ---- .080 UNCH .080 52 9650 ---- ---- ---- ---- .060 UNCH .060 32 9700 ---- ---- ---- ---- .045 UNCH .045 193 TFPRS ZA DEC08 CME AUSTRALIAN DOLLAR OPTIONS CALL 8900 ---- ---- ---- ---- 2.550 -6 2.610 20 26 8950 ---- ---- ---- ---- 2.270 -5 2.320 20 22 9000 ---- ---- ---- ---- 2.020 -5 2.070 70 99 9050 ---- ---- ---- ---- 1.790 -6 1.850 80 60 9100 ---- ---- ---- ---- 1.590 -5 1.640 1 101 9150 ---- ---- ---- ---- 1.390 -5 1.440 41 9200 ---- ---- ---- ---- 1.220 -5 1.270 8 94 9250 ---- ---- ---- ---- 1.060 -4 1.100 181 9300 ---- ---- ---- ---- .920 -4 1 .960 9 177 9350 ---- ---- ---- ---- .800 -3 .830 6 62 9400 ---- ---- ---- ---- .680 -3 .710 163 9450 ---- ---- ---- ---- .590 -2 .610 82 9500 ---- ---- ---- ---- .500 -2 .520 197 9550 ---- ---- ---- ---- .430 -2 .450 3 138 9600 ---- ---- ---- ---- .370 -1 .380 1 132 9650 ---- ---- ---- ---- .320 UNCH .320 30 9700 ---- ---- ---- ---- .270 UNCH .270 52 225 9750 ---- ---- ---- ---- .230 UNCH .230 173 9800 ---- ---- ---- ---- .190 -1 .200 2 29 9850 ---- ---- ---- ---- .160 UNCH .160 19 112 TFPRS ZA MAR09 CME AUSTRALIAN DOLLAR OPTIONS CALL 9200 ---- ---- ---- ---- 1.570 -5 1.620 15 9350 ---- ---- ---- ---- 1.150 -3 1.180 6 9400 ---- ---- ---- ---- 1.030 -2 1.050 2 9600 ---- ---- ---- ---- .650 UNCH .650 38 TOTAL EST. VOL VOL OPEN INT. TOTAL 7 431 9685 TFPRS ZA AUG08 CME AUSTRALIAN DOLLAR OPTIONS PUT 10300 ---- ---- ---- ---- 12.660 +20 12.460 8600 ---- ---- ---- ---- CAB UNCH CAB 8700 ---- ---- ---- ---- CAB UNCH CAB 49 8800 ---- ---- ---- ---- CAB -1 .010 8850 ---- ---- ---- ---- .005 -1.5 .020 8900 ---- ---- ---- ---- .015 -3 .045 2 88 9000 ---- ---- ---- ---- .130 -5 .180 9 9050 .170 .170 .170 .170 .340 UNCH .340 11 11 9100 ---- ---- ---- ---- .680 +7 .610 27 205 9150 ---- ---- ---- ---- 1.160 +14 1.020 26 9200 ---- ---- ---- ---- 1.660 +18 1.480 336 9250 ---- ---- ---- ---- 2.160 +19 1.970 1 67 9300 ---- ---- ---- ---- 2.660 +20 2.460 370 9350 ---- ---- ---- ---- 3.160 +20 2.960 138 9400 ---- ---- ---- ---- 3.660 +20 3.460 3 289 9450 ---- ---- ---- ---- 4.160 +20 3.960 537 9500 ---- ---- ---- ---- 4.660 +20 4.460 2 1524 9550 ---- ---- ---- ---- 5.160 +20 4.960 8085 9600 ---- ---- ---- ---- 5.660 +20 5.460 7 212 9650 ---- ---- ---- ---- 6.160 +20 5.960 142 9700 ---- ---- ---- ---- 6.660 +20 6.460 25 1456 9750 ---- ---- ---- ---- 7.160 +20 6.960 TFPRS ZA SEP08 CME AUSTRALIAN DOLLAR OPTIONS PUT 7050 ---- ---- ---- ---- CAB UNCH CAB 214 8000 ---- ---- ---- ---- .015 UNCH .015 8100 ---- ---- ---- ---- .020 -.5 .025 8400 ---- ---- ---- ---- .070 UNCH .070 5 8500 ---- ---- ---- ---- .100 UNCH .100 1 21 8600 ---- ---- ---- ---- .150 UNCH .150 10 105 8700 ---- ---- ---- ---- .230 +1 .220 4 49 8800 ---- ---- ---- ---- .380 +3 .350 65 8850 ---- ---- ---- ---- .480 +4 .440 8900 ---- ---- ---- ---- .610 +5 .560 4 276 8950 ---- ---- ---- ---- .770 +6 .710 9000 .900 .900 .900 .900 .960 +8 10 .880 46 460 9050 ---- ---- ---- ---- 1.190 +9 1.100 170 9100 ---- ---- ---- ---- 1.450 +10 1.350 2 273 9150 ---- ---- ---- ---- 1.760 +12 1.640 31 9200 ---- ---- ---- ---- 2.100 +14 1.960 1 237 9250 ---- ---- ---- ---- 2.480 +16 2.320 403 9300 ---- ---- ---- ---- 2.870 +16 2.710 135 9350 ---- ---- 3.120A 3.120A 3.310 +18 3.130 65 9400 ---- ---- ---- ---- 3.760 +18 3.580 213 9450 ---- ---- ---- ---- 4.220 +18 4.040 143 9500 4.560 4.560 4.560 4.560 4.700 +19 4.510 22 200 9550 ---- ---- ---- ---- 5.180 +19 4.990 152 9600 ---- ---- ---- ---- 5.670 +19 5.480 167 9650 ---- ---- ---- ---- 6.170 +20 5.970 155 9700 ---- ---- ---- ---- 6.660 +20 6.460 7 80 9850 ---- ---- ---- ---- 8.160 +20 7.960 6 TFPRS ZA OCT08 CME AUSTRALIAN DOLLAR OPTIONS PUT 8600 ---- ---- ---- ---- .480 +4 17 .440 16 14 8700 ---- ---- ---- ---- .700 +6 .640 80 8800 ---- ---- ---- ---- 1.000 +8 17 .920 34 33 9000 ---- ---- ---- ---- 1.870 +12 1.750 5 124 9100 ---- ---- ---- ---- 2.450 +12 2.330 7 9200 ---- ---- ---- ---- 3.150 +14 3.010 5 9250 ---- ---- ---- ---- 3.540 +15 3.390 5 9300 ---- ---- ---- ---- 3.940 +16 3.780 5 13 9350 ---- ---- ---- ---- 4.370 +17 4.200 10 9400 ---- ---- ---- ---- 4.800 +18 4.620 40 9450 ---- ---- ---- ---- 5.250 +18 5.070 27 9500 ---- ---- ---- ---- 5.710 +19 5.520 243 9600 ---- ---- ---- ---- 6.650 +19 6.460 184 9650 ---- ---- ---- ---- 7.130 +19 6.940 105 9700 ---- ---- ---- ---- 7.620 +19 7.430 93 TFPRS ZA DEC08 CME AUSTRALIAN DOLLAR OPTIONS PUT 7250 ---- ---- ---- ---- .070 UNCH .070 46 8000 ---- ---- ---- ---- .290 +2 .270 16 202 8100 ---- ---- ---- ---- .350 +2 .330 9 8200 ---- ---- ---- ---- .430 +2 .410 5 205 8500 ---- ---- ---- ---- .880 +4 .840 19 471 8800 ---- ---- ---- ---- 1.740 +11 1.630 2 8900 ---- ---- ---- ---- 2.140 +13 2.010 8950 ---- ---- ---- ---- 2.360 +14 2.220 9000 ---- ---- ---- ---- 2.610 +14 2.470 293 9050 ---- ---- ---- ---- 2.870 +13 2.740 2 9100 ---- ---- ---- ---- 3.170 +14 3.030 28 9150 ---- ---- ---- ---- 3.460 +13 3.330 35 9200 ---- ---- ---- ---- 3.790 +14 3.650 25 9250 ---- ---- ---- ---- 4.130 +15 3.980 25 9300 ---- ---- ---- ---- 4.480 +15 4.330 7 99 9350 ---- ---- ---- ---- 4.860 +16 4.700 116 9400 ---- ---- ---- ---- 5.240 +16 5.080 15 9450 ---- ---- ---- ---- 5.640 +17 5.470 195 9500 ---- ---- ---- ---- 6.050 +17 5.880 104 9550 ---- ---- ---- ---- 6.480 +17 6.310 100 9600 ---- ---- ---- ---- 6.920 +18 6.740 19 9650 ---- ---- ---- ---- 7.360 +19 7.170 44 9700 ---- ---- ---- ---- 7.810 +19 7.620 2 9750 ---- ---- ---- ---- 8.270 +19 8.080 4 TFPRS ZA MAR09 CME AUSTRALIAN DOLLAR OPTIONS PUT 9200 ---- ---- ---- ---- 5.020 +13 4.890 TOTAL EST. VOL VOL OPEN INT. TOTAL 44 282 20193 TFPRS BCO SEP08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- '6 +3 '3 2 640 ---- ---- ---- ---- 20'2 +52 15'0 45 900 ---- ---- ---- ---- 2'5 +11 1'4 4 TFPRS BCO OCT08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- '4 -1 '5 5 TFPRS BCO DEC08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- 2'5 UNCH 2'5 54 700 ---- ---- ---- ---- 13'0 +12 11'6 39 740 ---- ---- ---- ---- 10'6 +10 9'6 2 800 ---- ---- ---- ---- 7'7 +5 7'2 101 820 ---- ---- ---- ---- 7'0 +6 6'2 10 840 ---- ---- ---- ---- 6'2 +3 5'7 20 860 ---- ---- ---- ---- 5'5 +2 5'3 20 880 ---- ---- ---- ---- 5'1 +3 4'6 10 900 ---- ---- ---- ---- 4'4 +1 4'3 4 109 920 ---- ---- ---- ---- 4'1 +2 3'7 10 940 ---- ---- ---- ---- 3'5 +1 3'4 10 960 ---- ---- ---- ---- 3'2 +1 3'1 45 TFPRS BCO JAN09 SOYBEAN CRUSH OPTION CALL 700 ---- ---- ---- ---- 9'1 +12 7'7 60 760 ---- ---- ---- ---- 6'5 +7 5'6 20 TFPRS BCO MAR09 SOYBEAN CRUSH OPTION CALL 700 ---- ---- ---- ---- 11'4 +12 10'2 50 TFPRS BCO MAY09 SOYBEAN CRUSH OPTION CALL 700 ---- ---- ---- ---- 13'5 +20 11'5 35 TOTAL EST. VOL VOL OPEN INT. TOTAL 4 651 TFPRS BCO SEP08 SOYBEAN CRUSH OPTION PUT 640 ---- ---- ---- ---- '6 +2 '4 TFPRS BCO OCT08 SOYBEAN CRUSH OPTION PUT 1000 ---- ---- ---- ---- 36'3 +13 35'0 1 TFPRS BCO DEC08 SOYBEAN CRUSH OPTION PUT 600 ---- ---- ---- ---- 1'7 -7 2'6 4 2 640 ---- ---- ---- ---- 2'6 -12 4'0 20 700 ---- ---- ---- ---- 4'6 -14 6'2 740 ---- ---- ---- ---- 6'4 -16 8'2 800 ---- ---- ---- ---- 9'5 -21 11'6 40 TFPRS BCO JAN09 SOYBEAN CRUSH OPTION PUT 700 ---- ---- ---- ---- 7'7 -10 8'7 760 ---- ---- ---- ---- 11'3 -13 12'6 TFPRS BCO MAR09 SOYBEAN CRUSH OPTION PUT 700 ---- ---- ---- ---- 9'0 -6 9'6 TFPRS BCO MAY09 SOYBEAN CRUSH OPTION PUT 700 ---- ---- ---- ---- 9'7 -12 11'1 TOTAL EST. VOL VOL OPEN INT. TOTAL 4 63 TFPRS OYC SEP08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 42.270 +600 41.670 36000 ---- ---- ---- ---- 16.270 +600 15.670 42000 ---- ---- ---- ---- 10.270 +600 9.670 43000 ---- ---- ---- ---- 9.270 +600 8.670 45000 ---- ---- ---- ---- 7.280 +585 6.695 47000 ---- ---- ---- ---- 5.335 +545 4.790 48000 ---- ---- ---- ---- 4.415 +510 3.905 12 49000 ---- ---- ---- ---- 3.530 +440 3.090 6 50000 ---- ---- ---- ---- 2.720 +350 2.370 52000 1.500 1.500 1.000A 1.500 1.420 +190 12 1.230 53000 .750 .750 .750 .750 .980 +150 62 .830 54000 .550 .550 .550 .550 .640 +115 24 .525 499 267 55000 .500 .500 .400 .400 .400 +85 98 .315 1 1115 55500 ---- ---- ---- ---- .310 +75 .235 4 56000 ---- ---- ---- ---- .240 +65 .175 300 900 57000 ---- ---- ---- ---- .135 +30 .105 74 58000 ---- ---- ---- ---- .075 +15 50 .060 330 58500 ---- ---- ---- ---- .055 +10 .045 6 59000 ---- ---- ---- ---- .040 +5 .035 329 60000 ---- ---- ---- ---- .020 UNCH 50 .020 1562 61000 ---- ---- ---- ---- .015 UNCH .015 13 62000 ---- ---- ---- ---- .010 UNCH .010 336 62500 ---- ---- ---- ---- .010 UNCH .010 125 63000 ---- ---- ---- ---- .005 UNCH .005 1605 63500 ---- ---- ---- ---- .005 UNCH .005 64000 ---- ---- ---- ---- .005 UNCH .005 25 356 64500 ---- ---- ---- ---- .005 UNCH .005 65000 ---- ---- ---- ---- .005 UNCH .005 777 66000 ---- ---- ---- ---- .005 UNCH .005 208 67000 ---- ---- ---- ---- .005 UNCH .005 297 68000 ---- ---- ---- ---- .005 UNCH .005 210 69000 ---- ---- ---- ---- .005 UNCH .005 148 70000 ---- ---- ---- ---- .005 UNCH .005 322 71000 ---- ---- ---- ---- .005 UNCH .005 104 72000 ---- ---- ---- ---- .005 UNCH .005 116 73000 ---- ---- ---- ---- .005 UNCH .005 102 75000 ---- ---- ---- ---- .005 UNCH .005 230 77000 ---- ---- ---- ---- .005 UNCH .005 30 78000 ---- ---- ---- ---- .005 UNCH .005 44 80000 ---- ---- ---- ---- .005 UNCH .005 237 88000 ---- ---- ---- ---- .005 UNCH .005 173 94000 ---- ---- ---- ---- .005 UNCH .005 166 TFPRS OYC OCT08 Soybean Oil Options CALL 32000 ---- ---- ---- ---- 20.580 +610 19.970 35000 ---- ---- ---- ---- 17.580 +605 16.975 53000 2.250 2.500 2.250 2.250A 2.350 +420 183 1.930 54000 2.000 2.000 2.000 2.000 1.965 +400 12 1.565 55000 ---- ---- ---- ---- 1.630 +375 50 1.255 200 271 56000 ---- ---- ---- ---- 1.350 +345 1.005 72 57000 ---- ---- ---- ---- 1.090 +225 .865 72 58000 ---- ---- ---- ---- .875 +120 99 .755 270 59000 ---- ---- ---- ---- .695 +80 .615 406 60000 ---- ---- ---- ---- .550 +45 50 .505 350 736 61000 ---- ---- ---- ---- .440 +20 .420 500 62000 ---- ---- ---- ---- .350 -5 .355 1238 63000 ---- ---- ---- ---- .275 -25 .300 25 64000 ---- ---- ---- ---- .220 -20 .240 570 65000 ---- ---- ---- ---- .170 -20 .190 219 66000 ---- ---- ---- ---- .135 -15 .150 455 67000 ---- ---- ---- ---- .120 -5 .125 1 68000 ---- ---- ---- ---- .110 +5 .105 116 70000 ---- ---- ---- ---- .090 +20 .070 166 71000 ---- ---- ---- ---- .070 +15 .055 540 72000 ---- ---- ---- ---- .050 +10 .040 157 73000 ---- ---- ---- ---- .040 +10 .030 52 75000 ---- ---- ---- ---- .020 +5 .015 103 78000 ---- ---- ---- ---- .010 +5 .005 219 79000 ---- ---- ---- ---- .005 UNCH .005 20 TFPRS OYC DEC08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 43.200 +600 42.600 100000 ---- ---- ---- ---- .005 UNCH .005 1402 20000 ---- ---- ---- ---- 33.200 +600 32.600 21000 ---- ---- ---- ---- 32.200 +600 31.600 22000 ---- ---- ---- ---- 31.200 +600 30.600 23000 ---- ---- ---- ---- 30.200 +600 29.600 33000 ---- ---- ---- ---- 20.200 +600 19.600 35000 ---- ---- ---- ---- 18.200 +600 17.600 25 40000 ---- ---- ---- ---- 13.300 +580 12.720 1 41000 ---- ---- ---- ---- 12.340 +545 11.795 50 42000 ---- ---- ---- ---- 11.390 +500 10.890 40 45000 ---- ---- ---- ---- 8.755 +415 8.340 48000 ---- ---- ---- ---- 6.480 +560 5.920 49000 ---- ---- ---- ---- 5.850 +505 5.345 34 50000 ---- ---- ---- ---- 5.280 +450 4.830 52 53000 ---- ---- ---- ---- 3.505 +220 3.285 10 35 54000 3.250 3.250 3.250 3.250 3.000 +130 212 2.870 50 151 55000 ---- ---- ---- ---- 2.625 +125 2.500 300 604 56000 ---- ---- ---- ---- 2.295 +140 2.155 1049 56500 ---- ---- ---- ---- 2.140 +145 1.995 12 57000 ---- ---- ---- ---- 2.000 +150 1.850 320 58000 1.750 1.750 1.750 1.750 1.715 +105 12 1.610 913 59000 ---- ---- ---- ---- 1.465 +65 1.400 10 1375 59500 ---- ---- ---- ---- 1.355 +65 1.290 60000 ---- ---- ---- ---- 1.250 +65 1.185 81 1733 61000 ---- ---- ---- ---- 1.095 +95 1.000 145 1032 61500 ---- ---- ---- ---- 1.025 +95 .930 500 62000 1.000 1.000 1.000 1.000 .955 +90 36 .865 40 542 63000 ---- ---- ---- ---- .840 +90 .750 870 64000 ---- ---- ---- ---- .735 +85 .650 2517 65000 .650 .650 .650 .650 .650 +55 12 .595 261 7061 66000 .500 .550B .500 .500 .575 +30 12 .545 2047 67000 ---- ---- ---- ---- .515 +15 .500 423 67500 ---- ---- ---- ---- .485 +10 .475 451 68000 .400 .400 .400 .400 .460 +10 12 .450 1085 68500 ---- ---- ---- ---- .435 +45 .390 50 69000 ---- ---- ---- ---- .410 +70 .340 701 1654 70000 .300 .500 .300 .500 .370 +120 24 .250 101 6053 71000 ---- ---- ---- ---- .310 +85 .225 50 72000 ---- ---- ---- ---- .260 +60 .200 1622 73000 ---- ---- ---- ---- .215 +35 .180 69 74000 ---- ---- ---- ---- .180 +15 .165 1761 75000 ---- ---- ---- ---- .150 UNCH .150 800 2506 76000 ---- ---- ---- ---- .135 +5 .130 126 77000 ---- ---- ---- ---- .125 +15 .110 604 78000 ---- ---- ---- ---- .115 +20 .095 273 79000 ---- ---- ---- ---- .110 +30 .080 114 80000 ---- ---- ---- ---- .100 +30 .070 2531 82000 ---- ---- ---- ---- .080 +25 .055 955 83000 ---- ---- ---- ---- .070 +25 .045 201 88000 ---- ---- ---- ---- .040 +15 .025 90000 ---- ---- ---- ---- .030 +10 .020 3331 92000 ---- ---- ---- ---- .015 +5 .010 3 94000 ---- ---- ---- ---- .005 UNCH .005 3 95000 ---- ---- ---- ---- .005 UNCH .005 15 TFPRS OYC JAN09 Soybean Oil Options CALL 54000 ---- ---- ---- ---- 3.425 +270 3.155 55000 ---- ---- ---- ---- 3.000 +250 2.750 32 55500 ---- ---- ---- ---- 2.820 +235 2.585 62000 ---- ---- ---- ---- 1.250 +100 1.150 63000 ---- ---- ---- ---- 1.115 +125 .990 64000 ---- ---- ---- ---- 1.000 +150 .850 75 65000 ---- ---- ---- ---- .865 +95 .770 150 65500 ---- ---- ---- ---- .805 +70 .735 5 66000 ---- ---- ---- ---- .750 +50 .700 100 100 68000 ---- ---- ---- ---- .610 +110 .500 352 73500 ---- ---- ---- ---- .400 +100 .300 5 TFPRS OYC MAR09 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 44.260 +600 43.660 43 55000 ---- ---- ---- ---- 4.245 -85 380 ---- 55500 ---- ---- ---- ---- 3.975 +800 3.175 56000 ---- ---- ---- ---- 3.710 +720 2.990 57000 ---- ---- ---- ---- 3.210 +555 2.655 58000 ---- ---- ---- ---- 2.745 +395 2.350 200 59000 ---- ---- ---- ---- 2.485 +450 2.035 60000 2.250 2.250 2.250 2.250 2.245 +495 12 1.750 61000 ---- ---- ---- ---- 2.035 +470 1.565 61500 ---- ---- ---- ---- 1.935 +455 1.480 300 62000 ---- ---- ---- ---- 1.840 +440 1.400 1000 63000 ---- ---- ---- ---- 1.670 +415 1.255 64000 ---- ---- ---- ---- 1.520 +390 1.130 115 64500 ---- ---- ---- ---- 1.445 +375 1.070 116 65000 ---- ---- ---- ---- 1.380 +365 1.015 66000 ---- ---- ---- ---- 1.255 +340 .915 110 67000 ---- ---- ---- ---- 1.145 +315 .830 300 68000 ---- ---- ---- ---- 1.050 +300 .750 200 72000 ---- ---- ---- ---- .695 +190 .505 50 74500 ---- ---- ---- ---- .540 +140 .400 10 77000 ---- ---- ---- ---- .425 +105 .320 300 78000 ---- ---- ---- ---- .385 +90 .295 100 80000 ---- ---- ---- ---- .320 +70 .250 408 90000 ---- ---- ---- ---- .135 +10 .125 TFPRS OYC MAY09 Soybean Oil Options CALL 56000 ---- ---- ---- ---- 4.155 +590 3.565 58000 ---- ---- ---- ---- 3.470 +550 2.920 63000 ---- ---- ---- ---- 2.205 +440 1.765 64000 ---- ---- ---- ---- 2.015 +450 1.565 50 65000 ---- ---- ---- ---- 1.845 +445 1.400 66000 ---- ---- ---- ---- 1.685 +435 1.250 10 68000 ---- ---- ---- ---- 1.405 +385 1.020 100 75000 ---- ---- ---- ---- .780 +225 .555 10 TFPRS OYC JLY09 Soybean Oil Options CALL 64000 ---- ---- ---- ---- 2.530 +180 2.350 50 66000 ---- ---- ---- ---- 2.170 +160 2.010 5 68000 ---- ---- ---- ---- 1.860 +140 1.720 75 75000 ---- ---- ---- ---- 1.090 +80 1.010 6 TFPRS OYC DEC09 Soybean Oil Options CALL 100000 ---- ---- ---- ---- .540 +35 .505 10 54000 ---- ---- ---- ---- 6.890 +455 6.435 48 55000 ---- ---- ---- ---- 6.465 +155 6.310 18 TOTAL EST. VOL VOL OPEN INT. TOTAL 1402 3974 67010 TFPRS OYC SEP08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 34000 ---- ---- ---- ---- .005 UNCH .005 23 36000 ---- ---- ---- ---- .005 UNCH .005 4 37000 ---- ---- ---- ---- .005 UNCH .005 74 40000 ---- ---- ---- ---- .005 UNCH .005 302 42000 ---- ---- ---- ---- .005 UNCH .005 65 43000 ---- ---- ---- ---- .005 UNCH .005 45000 .250 .250 .250 .250 .015 -15 36 .030 648 46000 .050 .050 .050 .050 .030 -30 12 .060 203 47000 ---- ---- ---- ---- .070 -55 .125 929 48000 ---- ---- ---- ---- .150 -90 .240 5 111 49000 ---- ---- .250A .250A .265 -160 100 .425 82 50000 .450 .450 .450 .450 .450 -250 12 .700 76 223 51000 ---- ---- ---- ---- .745 -330 1.075 2 52000 1.000 1.000 1.000 1.000 1.150 -410 12 1.560 260 53000 ---- ---- ---- ---- 1.710 -450 2.160 87 54000 2.250 2.250 2.250 2.250 2.370 -480 12 2.850 35 639 55000 2.500 2.500 2.500 2.500 3.125 -515 12 3.640 900 55500 ---- ---- ---- ---- 3.535 -525 4.060 56000 ---- ---- ---- ---- 3.965 -535 4.500 225 1512 57000 ---- ---- ---- ---- 4.860 -570 5.430 123 58000 ---- ---- ---- ---- 5.800 -585 6.385 684 58500 ---- ---- ---- ---- 6.280 -590 6.870 195 59000 ---- ---- ---- ---- 6.765 -595 7.360 604 60000 ---- ---- ---- ---- 7.745 -600 8.345 100 1011 61000 8.000 8.000 8.000 8.000 8.740 -600 12 9.340 101 62000 ---- ---- ---- ---- 9.735 -600 10.335 1174 62500 ---- ---- ---- ---- 10.235 -600 10.835 125 63000 ---- ---- ---- ---- 10.730 -600 11.330 632 63500 ---- ---- ---- ---- 11.230 -600 11.830 250 64000 ---- ---- ---- ---- 11.730 -600 12.330 925 64500 ---- ---- ---- ---- 12.230 -600 12.830 267 65000 ---- ---- ---- ---- 12.730 -600 13.330 250 66000 ---- ---- ---- ---- 13.730 -600 14.330 23 67000 ---- ---- ---- ---- 14.730 -600 15.330 291 68000 ---- ---- ---- ---- 15.730 -600 16.330 69000 ---- ---- ---- ---- 16.730 -600 17.330 6 TFPRS OYC OCT08 Soybean Oil Options PUT 32000 ---- ---- ---- ---- .005 -10 .015 35000 ---- ---- ---- ---- .005 -25 .030 47000 ---- ---- ---- ---- .530 -25 100 ---- 48000 ---- ---- ---- ---- .810 -185 .995 2 204 49000 1.250 1.250 1.250 1.250 1.165 -185 62 ---- 50000 1.100 1.500 1.100 1.500 1.480 -60 72 1.540 150 150 51000 1.750 2.000 1.750 1.750 1.850 -60 136 ---- 52000 1.900 2.500 1.900 2.500 2.280 -60 36 ---- 53000 2.400 2.400 2.400 2.400 2.770 -185 12 2.955 7 54000 ---- ---- ---- ---- 3.380 -210 3.590 301 55000 ---- ---- ---- ---- 4.040 -235 4.275 256 56000 ---- ---- ---- ---- 4.760 -260 5.020 1 216 57000 ---- ---- ---- ---- 5.495 -385 5.880 8 58000 ---- ---- ---- ---- 6.275 -490 6.765 834 59000 ---- ---- ---- ---- 7.095 -525 7.620 50 60000 7.750 7.750 7.750 7.750 7.945 -565 24 8.510 1 383 62000 ---- ---- 9.750A 9.750A 9.740 -615 10.355 6 63000 ---- ---- ---- ---- 10.665 -635 11.300 525 64000 ---- ---- ---- ---- 11.610 -625 12.235 102 65000 ---- ---- ---- ---- 12.555 -630 13.185 100 66000 ---- ---- ---- ---- 13.520 -625 14.145 40 67000 ---- ---- ---- ---- 14.505 -615 15.120 68000 ---- ---- ---- ---- 15.495 -600 16.095 18 TFPRS OYC DEC08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 20000 ---- ---- ---- ---- .005 UNCH .005 21000 ---- ---- ---- ---- .005 UNCH .005 22000 ---- ---- ---- ---- .005 UNCH .005 23000 ---- ---- ---- ---- .005 UNCH .005 25000 ---- ---- ---- ---- .005 UNCH .005 29000 ---- ---- ---- ---- .005 UNCH .005 30000 ---- ---- ---- ---- .005 UNCH .005 32000 ---- ---- ---- ---- .005 UNCH .005 33000 ---- ---- ---- ---- .010 UNCH .010 162 35000 ---- ---- ---- ---- .050 +25 .025 117 36500 ---- ---- ---- ---- .070 +20 .050 2 5 37000 ---- ---- ---- ---- .080 +20 .060 153 38000 ---- ---- ---- ---- .105 +15 .090 24 39000 ---- ---- ---- ---- .130 UNCH .130 89 40000 ---- ---- ---- ---- .160 -25 .185 3 2764 41000 ---- ---- ---- ---- .200 -55 .255 132 42000 ---- ---- ---- ---- .250 -100 .350 1 20 43000 ---- ---- ---- ---- .345 -120 .465 515 44000 ---- ---- ---- ---- .460 -150 .610 46 45000 ---- ---- ---- ---- .605 -185 .790 10 3737 46000 ---- ---- ---- ---- .785 -215 1.000 201 47000 ---- ---- ---- ---- 1.000 -250 1.250 601 48000 ---- ---- ---- ---- 1.315 -35 1.350 3915 7444 49000 ---- ---- ---- ---- 1.680 -90 1.770 1025 1635 49500 ---- ---- ---- ---- 1.885 -120 2.005 100 50000 1.750 2.100 1.500 2.100 2.100 -150 134 2.250 151 6783 50500 ---- ---- ---- ---- 2.275 -195 2.470 800 51000 ---- ---- ---- ---- 2.460 -240 2.700 2005 1855 52000 2.500 2.500 2.500 2.500 2.860 -290 24 3.150 2803 53000 3.000 3.500 3.000 3.500 3.900 +220 72 3.680 667 1492 54000 ---- ---- ---- ---- 4.595 +335 4.260 1 610 55000 ---- ---- 4.500A 4.500A 4.945 +60 50 4.885 10 7926 56000 ---- ---- 5.000A 5.000A 5.335 -195 5.530 3854 56500 ---- ---- ---- ---- 5.550 -320 5.870 57000 ---- ---- 5.750A 5.750A 5.775 -445 6.220 3 485 58000 ---- ---- ---- ---- 6.485 -490 6.975 665 3816 59000 ---- ---- ---- ---- 7.225 -535 7.760 3129 59500 ---- ---- ---- ---- 7.615 -530 8.145 465 60000 7.750 8.000 7.650A 8.000 8.005 -530 136 8.535 627 5928 61000 ---- ---- ---- ---- 8.845 -500 9.345 1245 62000 ---- ---- ---- ---- 9.700 -505 10.205 1173 63000 10.500 10.500 10.500 10.500 10.580 -505 12 11.085 1 950 64000 ---- ---- ---- ---- 11.470 -510 11.980 1172 65000 ---- ---- ---- ---- 12.380 -540 12.920 858 66000 ---- ---- ---- ---- 13.300 -565 13.865 100 1021 67000 ---- ---- ---- ---- 14.235 -585 14.820 251 67500 ---- ---- ---- ---- 14.705 -585 15.290 68500 ---- ---- ---- ---- 15.650 -555 16.205 50 69000 ---- ---- ---- ---- 16.125 -530 16.655 80 70000 ---- ---- ---- ---- 17.080 -485 17.565 72000 ---- ---- ---- ---- 18.970 -540 19.510 200 75000 ---- ---- ---- ---- 21.860 -600 22.460 TFPRS OYC JAN09 Soybean Oil Options PUT 37000 ---- ---- ---- ---- .080 -20 .100 5 39000 ---- ---- ---- ---- .130 -40 .170 4 42000 ---- ---- ---- ---- .250 -100 .350 4 48000 ---- ---- ---- ---- 1.275 -225 1.500 100 100 54000 ---- ---- ---- ---- 3.730 -325 4.055 100 55000 ---- ---- ---- ---- 4.300 -345 4.645 400 55500 ---- ---- ---- ---- 4.615 -360 4.975 5 62000 ---- ---- ---- ---- 9.490 -500 9.990 300 63000 ---- ---- ---- ---- 10.350 -470 10.820 500 64000 ---- ---- ---- ---- 11.230 -445 11.675 325 65000 ---- ---- ---- ---- 12.090 -500 12.590 200 66000 ---- ---- ---- ---- 12.965 -550 13.515 200 68000 ---- ---- ---- ---- 14.815 -490 15.305 TFPRS OYC MAR09 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 39000 ---- ---- ---- ---- .245 +40 .205 5 40000 ---- ---- ---- ---- .310 +40 .270 15 50000 ---- ---- ---- ---- 2.165 -85 2.250 27 54000 ---- ---- ---- ---- 4.330 +205 4.125 100 55000 ---- ---- ---- ---- 4.975 UNCH 380 ---- 55500 ---- ---- ---- ---- 5.200 +205 4.995 10 56000 ---- ---- ---- ---- 5.430 +130 5.300 40 57000 ---- ---- ---- ---- 5.915 -40 5.955 500 58000 ---- ---- ---- ---- 6.440 -200 6.640 600 59000 ---- ---- ---- ---- 7.170 -140 7.310 200 60000 ---- ---- 7.750A 7.750A 7.920 -95 8.015 1024 61000 ---- ---- ---- ---- 8.695 -125 8.820 185 61500 ---- ---- ---- ---- 9.090 -140 9.230 40 62000 ---- ---- ---- ---- 9.490 -155 9.645 300 63000 ---- ---- ---- ---- 10.310 -180 10.490 100 64000 ---- ---- ---- ---- 11.150 -205 11.355 200 64500 ---- ---- ---- ---- 11.570 -225 11.795 65000 ---- ---- ---- ---- 12.000 -235 12.235 1500 66000 ---- ---- ---- ---- 12.870 -255 13.125 400 67000 ---- ---- ---- ---- 13.750 -280 14.030 68000 ---- ---- ---- ---- 14.645 -300 14.945 90000 ---- ---- ---- ---- 35.740 -600 36.340 TFPRS OYC MAY09 Soybean Oil Options PUT 54000 ---- ---- ---- ---- 4.200 -25 200 4.225 37 56000 ---- ---- ---- ---- 5.435 +20 5.415 30 58000 ---- ---- ---- ---- 6.720 -20 6.740 827 63000 ---- ---- ---- ---- 10.385 -130 10.515 700 64000 ---- ---- ---- ---- 11.180 -125 11.305 65000 ---- ---- ---- ---- 11.995 -130 12.125 200 TFPRS OYC JLY09 Soybean Oil Options PUT 55000 ---- ---- ---- ---- 5.180 -190 5.370 5 64000 ---- ---- ---- ---- 11.270 -410 11.680 TFPRS OYC DEC09 Soybean Oil Options PUT 54000 ---- ---- ---- ---- 5.430 -130 5.560 48 55000 ---- ---- ---- ---- 5.980 -425 6.405 18 TOTAL EST. VOL VOL OPEN INT. TOTAL 1658 9881 89870 TFPRS OB AUG08 CME BRITISH POUND OPTIONS CALL 1860 ---- ---- ---- ---- 7.83 -36 8.19 1880 ---- ---- ---- ---- 5.83 -36 6.19 1900 ---- ---- ---- ---- 3.84 -37 4.21 1910 ---- ---- ---- ---- 2.85 -37 3.22 3 1920 ---- ---- ---- ---- 1.86 -39 2.25 10 1930 ---- ---- ---- ---- .98 -38 1.36 25 1940 ---- ---- ---- ---- .34 -31 .65 2 12 1950 ---- ---- ---- ---- .06 -17 .23 11 106 1960 ---- ---- ---- ---- .03 -2 .05 7 130 1970 ---- ---- ---- ---- .02 -2 .04 237 1980 ---- ---- ---- ---- .01 -1 .02 168 1990 ---- ---- ---- ---- CAB -1 .01 107 2000 ---- ---- ---- ---- CAB UNCH CAB 560 2010 ---- ---- ---- ---- CAB UNCH CAB 388 2020 ---- ---- ---- ---- CAB UNCH CAB 891 2030 ---- ---- ---- ---- CAB UNCH CAB 366 2040 ---- ---- ---- ---- CAB UNCH CAB 169 2050 ---- ---- ---- ---- CAB UNCH CAB 5 2060 ---- ---- ---- ---- CAB UNCH CAB 16 2070 ---- ---- ---- ---- CAB UNCH CAB 2080 ---- ---- ---- ---- CAB UNCH CAB 2090 ---- ---- ---- ---- CAB UNCH CAB 2100 ---- ---- ---- ---- CAB UNCH CAB 2130 ---- ---- ---- ---- CAB UNCH CAB 2140 ---- ---- ---- ---- CAB UNCH CAB 2150 ---- ---- ---- ---- CAB UNCH CAB 2160 ---- ---- ---- ---- CAB UNCH CAB TFPRS OB SEP08 CME BRITISH POUND OPTIONS CALL 1850 ---- ---- ---- ---- 8.93 -31 9.24 50 1860 ---- ---- ---- ---- 7.98 -30 8.28 1870 ---- ---- ---- ---- 7.04 -28 7.32 40 1880 ---- ---- ---- ---- 6.11 -28 6.39 10 1890 ---- ---- ---- ---- 5.22 -27 5.49 10 1900 ---- ---- ---- ---- 4.36 -26 4.62 7 52 1910 ---- ---- ---- ---- 3.57 -24 3.81 13 1920 ---- ---- ---- ---- 2.87 -20 3.07 91 1930 ---- ---- ---- ---- 2.23 -16 2.39 180 1940 ---- ---- ---- ---- 1.68 -12 1.80 7 224 1950 ---- ---- ---- ---- 1.24 -9 1.33 15 316 1960 ---- ---- .85A .85A .89 -6 .95 47 530 1970 ---- ---- ---- ---- .62 -3 .65 3 515 1980 ---- ---- ---- ---- .42 -2 .44 29 358 1990 .25 .25 .25 .25 .27 -1 105 .28 52 604 2000 ---- ---- ---- ---- .17 -2 50 .19 12 659 2010 ---- ---- ---- ---- .11 -2 20 .13 152 435 2020 ---- ---- ---- ---- .07 -2 .09 365 362 2030 ---- ---- ---- ---- .05 -1 20 .06 11 473 2040 ---- ---- ---- ---- .03 -1 .04 218 2050 ---- ---- ---- ---- .02 -1 .03 368 2060 ---- ---- ---- ---- .01 -1 .02 126 2070 ---- ---- ---- ---- CAB -1 .01 402 2080 ---- ---- ---- ---- CAB UNCH CAB 2 296 2090 ---- ---- ---- ---- CAB UNCH CAB 2100 ---- ---- ---- ---- CAB UNCH CAB 394 2110 ---- ---- ---- ---- CAB UNCH CAB 332 2120 ---- ---- ---- ---- CAB UNCH CAB 2130 ---- ---- ---- ---- CAB UNCH CAB 2140 ---- ---- ---- ---- CAB UNCH CAB 2150 ---- ---- ---- ---- CAB UNCH CAB 2160 ---- ---- ---- ---- CAB UNCH CAB 2170 ---- ---- ---- ---- CAB UNCH CAB 2200 ---- ---- ---- ---- CAB UNCH CAB 42 TFPRS OB OCT08 CME BRITISH POUND OPTIONS CALL 1910 ---- ---- ---- ---- 3.44 UNCH ---- 1930 ---- ---- ---- ---- 2.33 -11 2.44 6 1940 ---- ---- ---- ---- 1.90 -7 1.97 20 1950 ---- ---- ---- ---- 1.53 -5 1.58 16 1960 ---- ---- ---- ---- 1.21 -3 1.24 35 1970 ---- ---- ---- ---- .94 -2 .96 84 1980 ---- ---- ---- ---- .73 UNCH .73 2 33 1990 ---- ---- ---- ---- .55 UNCH .55 121 2000 ---- ---- ---- ---- .41 UNCH .41 66 2010 ---- ---- ---- ---- .31 UNCH .31 4 55 2020 ---- ---- ---- ---- .24 +1 .23 5 18 2030 ---- ---- ---- ---- .18 +2 .16 12 2040 ---- ---- ---- ---- .13 +1 2 .12 48 2050 ---- ---- ---- ---- .10 +2 .08 65 2060 ---- ---- ---- ---- .07 +1 .06 2080 ---- ---- ---- ---- .04 +1 .03 2090 ---- ---- ---- ---- .03 +1 .02 2130 ---- ---- ---- ---- CAB UNCH CAB 2140 ---- ---- ---- ---- CAB UNCH CAB 2150 ---- ---- ---- ---- CAB UNCH CAB 2160 ---- ---- ---- ---- CAB UNCH CAB 2170 ---- ---- ---- ---- CAB UNCH CAB 2180 ---- ---- ---- ---- CAB UNCH CAB 2190 ---- ---- ---- ---- CAB UNCH CAB 2200 ---- ---- ---- ---- CAB UNCH CAB 2210 ---- ---- ---- ---- CAB UNCH CAB TFPRS OB DEC08 CME BRITISH POUND OPTIONS CALL 1850 ---- ---- ---- ---- 8.89 -18 9.07 40 1900 ---- ---- ---- ---- 5.31 -14 5.45 3 1910 ---- ---- ---- ---- 4.71 -12 4.83 236 1920 ---- ---- ---- ---- 4.16 -8 4.24 22 1930 ---- ---- ---- ---- 3.63 -7 3.70 227 1940 ---- ---- ---- ---- 3.18 -5 3.23 191 1950 ---- ---- ---- ---- 2.77 -3 2.80 122 1960 ---- ---- ---- ---- 2.39 -2 2.41 100 1970 ---- ---- ---- ---- 2.05 -1 2.06 190 1980 ---- ---- ---- ---- 1.75 UNCH 1.75 1 160 1990 ---- ---- ---- ---- 1.48 +1 1.47 1 85 2000 ---- ---- ---- ---- 1.25 +1 1.24 9 131 2010 ---- ---- ---- ---- 1.06 +1 1.05 1 21 2020 ---- ---- ---- ---- .89 +1 .88 33 2030 ---- ---- ---- ---- .75 +2 .73 160 2040 ---- ---- ---- ---- .63 +3 .60 9 2050 .50 .50 .50 .50 .52 +2 50 .50 1 149 2060 ---- ---- ---- ---- .44 +3 .41 145 2070 ---- ---- ---- ---- .37 +3 .34 35 2080 .33 .33 .27A .27A .31 +3 125 .28 321 2100 ---- .20B ---- .20B .22 +3 .19 9 433 2110 ---- ---- ---- ---- .19 +3 .16 2120 ---- ---- ---- ---- .16 +3 .13 772 2130 ---- ---- ---- ---- .13 +2 .11 2150 ---- ---- ---- ---- .09 +2 .07 2170 ---- ---- ---- ---- .07 +2 .05 2180 ---- ---- ---- ---- .06 +2 .04 TFPRS OB MAR09 CME BRITISH POUND OPTIONS CALL 1950 ---- ---- ---- ---- 3.51 -3 3.54 2 1960 ---- ---- ---- ---- 3.15 -1 3.16 11 1970 ---- ---- ---- ---- 2.81 UNCH 2.81 1990 ---- ---- ---- ---- 2.23 UNCH 2.23 2 8 2040 ---- ---- ---- ---- 1.20 +1 1.19 4 2050 ---- ---- ---- ---- 1.06 +2 1.04 2060 ---- ---- ---- ---- .93 +3 .90 4 2100 ---- ---- ---- ---- .54 +3 .51 8 2140 ---- ---- ---- ---- .30 +3 .27 2150 ---- ---- ---- ---- .26 +3 .23 2160 ---- ---- ---- ---- .23 +3 .20 2170 ---- ---- ---- ---- .19 +2 .17 TFPRS OB JUN09 CME BRITISH POUND OPTIONS CALL 1920 ---- ---- ---- ---- 5.14 -8 5.22 1950 ---- ---- ---- ---- 3.86 -6 3.92 TOTAL EST. VOL VOL OPEN INT. TOTAL 372 757 14494 TFPRS OB AUG08 CME BRITISH POUND OPTIONS PUT 1680 ---- ---- ---- ---- CAB UNCH CAB 1720 ---- ---- ---- ---- CAB UNCH CAB 1740 ---- ---- ---- ---- CAB UNCH CAB 1750 ---- ---- ---- ---- CAB UNCH CAB 1760 ---- ---- ---- ---- CAB UNCH CAB 1780 ---- ---- ---- ---- CAB UNCH CAB 1810 ---- ---- ---- ---- CAB UNCH CAB 1820 ---- ---- ---- ---- CAB UNCH CAB 1 1039 1830 ---- ---- ---- ---- CAB UNCH CAB 1840 ---- ---- ---- ---- CAB UNCH CAB 1850 ---- ---- ---- ---- CAB UNCH CAB 1860 ---- ---- ---- ---- CAB UNCH CAB 2 223 1870 ---- ---- ---- ---- CAB UNCH CAB 6 113 1880 ---- ---- ---- ---- CAB UNCH CAB 450 1890 ---- ---- ---- ---- CAB -1 .01 3 120 1900 ---- ---- ---- ---- .01 -1 .02 5 526 1910 ---- ---- ---- ---- .02 -1 .03 89 1920 ---- ---- ---- ---- .03 -3 .06 1 805 1930 ---- ---- ---- ---- .15 -2 .17 51 76 1940 ---- ---- ---- ---- .51 +5 .46 14 530 1950 ---- ---- ---- ---- 1.23 +19 6 1.04 1 149 1960 ---- ---- ---- ---- 2.20 +34 1.86 6 59 1970 ---- ---- ---- ---- 3.19 +34 2.85 3 87 1980 ---- 4.32B ---- 4.32B 4.18 +35 2 3.83 4 153 1990 ---- ---- ---- ---- 5.17 +35 4.82 51 2000 ---- ---- ---- ---- 6.17 +36 5.81 38 2010 ---- ---- ---- ---- 7.17 +36 6.81 1 2 2020 ---- ---- ---- ---- 8.17 +36 7.81 3 TFPRS OB SEP08 CME BRITISH POUND OPTIONS PUT 1670 ---- ---- ---- ---- CAB UNCH CAB 1680 ---- ---- ---- ---- CAB UNCH CAB 1690 ---- ---- ---- ---- CAB UNCH CAB 1700 ---- ---- ---- ---- CAB UNCH CAB 1720 ---- ---- ---- ---- CAB UNCH CAB 1730 ---- ---- ---- ---- CAB UNCH CAB 787 1740 ---- ---- ---- ---- CAB UNCH CAB 1760 ---- ---- ---- ---- CAB UNCH CAB 1790 ---- ---- ---- ---- .01 +1 CAB 646 1800 ---- ---- ---- ---- .02 +2 CAB 5 1810 ---- ---- ---- ---- .03 +2 .01 1820 ---- ---- ---- ---- .05 +3 .02 282 1840 ---- ---- ---- ---- .09 +5 .04 525 1850 ---- ---- ---- ---- .12 +6 .06 264 1860 ---- ---- ---- ---- .16 +6 .10 16 327 1870 ---- ---- ---- ---- .22 +8 .14 56 1880 ---- ---- ---- ---- .29 +8 .21 792 1890 ---- ---- ---- ---- .40 +9 .31 2 177 1900 ---- ---- ---- ---- .54 +10 .44 13 1162 1910 ---- ---- ---- ---- .75 +12 .63 43 340 1920 ---- ---- ---- ---- 1.04 +16 51 .88 10 777 1930 1.43 1.43 1.43 1.43 1.40 +20 5 1.20 15 429 1940 ---- ---- ---- ---- 1.85 +24 4 1.61 157 757 1950 ---- 2.38B ---- 2.38B 2.41 +27 2 2.14 2 728 1960 ---- ---- ---- ---- 3.06 +30 1 2.76 154 598 1970 ---- ---- ---- ---- 3.78 +33 3.45 195 1980 ---- ---- ---- ---- 4.58 +34 4.24 10 314 1990 ---- ---- ---- ---- 5.43 +35 5.08 1 134 2000 ---- ---- ---- ---- 6.33 +34 5.99 25 2010 ---- ---- ---- ---- 7.27 +34 6.93 68 2020 ---- ---- ---- ---- 8.23 +34 7.89 34 2030 ---- ---- ---- ---- 9.21 +35 8.86 25 2040 ---- ---- ---- ---- 10.19 +35 9.84 5 2050 ---- ---- ---- ---- 11.18 +35 10.83 17 2060 ---- ---- ---- ---- 12.17 +35 11.82 2 TFPRS OB OCT08 CME BRITISH POUND OPTIONS PUT 1750 ---- ---- ---- ---- .02 +1 .01 1760 ---- ---- ---- ---- .03 +1 .02 1770 ---- ---- ---- ---- .04 +1 .03 1780 ---- ---- ---- ---- .06 +2 .04 1830 ---- ---- ---- ---- .27 +5 .22 1850 ---- ---- ---- ---- .46 +7 .39 1860 ---- ---- ---- ---- .60 +9 2 .51 4 1870 ---- ---- ---- ---- .77 +11 .66 3 6 1880 ---- .87B ---- .87B .98 +12 .86 88 1890 ---- ---- ---- ---- 1.23 +14 24 1.09 5 63 1900 ---- ---- ---- ---- 1.53 +16 66 1.37 473 1910 ---- ---- ---- ---- 1.89 +19 1.70 15 1920 ---- ---- ---- ---- 2.30 +21 2.09 5 18 1930 ---- ---- ---- ---- 2.77 +22 2.55 1 21 1940 ---- ---- ---- ---- 3.33 +25 3.08 2 1950 3.67 3.67 3.67 3.67 3.96 +28 100 3.68 97 1960 ---- ---- ---- ---- 4.64 +30 4.34 82 1970 ---- ---- ---- ---- 5.36 +31 5.05 47 1980 ---- ---- ---- ---- 6.15 +33 5.82 15 1990 ---- ---- ---- ---- 6.97 +33 6.64 25 TFPRS OB DEC08 CME BRITISH POUND OPTIONS PUT 1740 ---- ---- ---- ---- .27 +1 .26 13 1760 ---- ---- ---- ---- .36 +3 .33 30 68 1770 ---- ---- ---- ---- .42 +4 .38 60 1780 ---- ---- ---- ---- .49 +5 .44 429 1800 ---- ---- ---- ---- .66 +8 .58 4 1129 1820 ---- .83B ---- .83B .89 +10 .79 271 1830 ---- ---- ---- ---- 1.03 +11 .92 6 292 1840 ---- ---- ---- ---- 1.19 +12 1.07 8 545 1850 ---- ---- ---- ---- 1.38 +14 1.24 786 1860 ---- ---- ---- ---- 1.60 +15 1.45 6 355 1870 ---- ---- ---- ---- 1.84 +16 40 1.68 38 1880 ---- ---- ---- ---- 2.12 +17 1.95 436 1890 ---- ---- ---- ---- 2.43 +18 2.25 22 1900 ---- ---- ---- ---- 2.77 +19 2.58 3 196 1910 ---- ---- ---- ---- 3.16 +21 2.95 53 1920 ---- ---- ---- ---- 3.60 +24 3.36 104 1930 ---- ---- ---- ---- 4.07 +26 3.81 144 1940 ---- ---- ---- ---- 4.61 +28 4.33 511 1950 ---- ---- ---- ---- 5.19 +30 4.89 289 1960 ---- ---- ---- ---- 5.80 +30 5.50 228 1970 ---- ---- ---- ---- 6.46 +32 6.14 181 1980 ---- ---- ---- ---- 7.15 +33 6.82 29 1990 ---- ---- ---- ---- 7.87 +34 7.53 17 2000 ---- ---- ---- ---- 8.64 +34 8.30 6 2030 ---- ---- ---- ---- 11.12 +35 10.77 40 TFPRS OB MAR09 CME BRITISH POUND OPTIONS PUT 1800 ---- ---- ---- ---- 1.47 +11 1.36 2 1950 ---- ---- ---- ---- 7.14 +28 6.86 11 1960 ---- ---- ---- ---- 7.77 +30 7.47 1970 ---- ---- ---- ---- 8.42 +32 8.10 37 TFPRS OB JUN09 CME BRITISH POUND OPTIONS PUT 1880 ---- ---- ---- ---- 5.05 +19 4.86 1 1920 ---- ---- ---- ---- 6.89 +23 6.66 4 1950 ---- ---- ---- ---- 8.56 +25 8.31 46 TOTAL EST. VOL VOL OPEN INT. TOTAL 303 592 21283 TFPRS YB AUG08 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1860 ---- ---- ---- ---- .0783 -36 .0819 1880 ---- ---- ---- ---- .0583 -36 .0619 1900 ---- ---- ---- ---- .0384 -37 .0421 1910 ---- ---- ---- ---- .0285 -37 .0322 50 1920 ---- ---- ---- ---- .0186 -39 .0225 49 1930 ---- ---- ---- ---- .0098 -38 .0136 12 1940 ---- ---- ---- ---- .0034 -31 .0065 97 1950 ---- ---- ---- ---- .0006 -17 .0023 100 1960 ---- ---- ---- ---- .0003 -2 .0005 110 1970 ---- ---- ---- ---- .0002 -2 .0004 46 1980 ---- ---- ---- ---- .0001 -1 .0002 15 1990 ---- ---- ---- ---- CAB -1 .0001 32 2000 ---- ---- ---- ---- CAB UNCH CAB 39 2010 ---- ---- ---- ---- CAB UNCH CAB 182 2020 ---- ---- ---- ---- CAB UNCH CAB 165 2030 ---- ---- ---- ---- CAB UNCH CAB 90 2040 ---- ---- ---- ---- CAB UNCH CAB 3 2050 ---- ---- ---- ---- CAB UNCH CAB 105 2060 ---- ---- ---- ---- CAB UNCH CAB 6 2070 ---- ---- ---- ---- CAB UNCH CAB 2 2080 ---- ---- ---- ---- CAB UNCH CAB 134 2090 ---- ---- ---- ---- CAB UNCH CAB 353 2100 ---- ---- ---- ---- CAB UNCH CAB 20 2130 ---- ---- ---- ---- CAB UNCH CAB 59 2140 ---- ---- ---- ---- CAB UNCH CAB 36 2150 ---- ---- ---- ---- CAB UNCH CAB 8 2160 ---- ---- ---- ---- CAB UNCH CAB 12 TFPRS YB SEP08 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1850 ---- ---- ---- ---- .0893 -30 .0923 1860 ---- ---- ---- ---- .0797 -30 .0827 1870 ---- ---- ---- ---- .0703 -28 .0731 1880 ---- ---- ---- ---- .0611 -27 .0638 1890 ---- ---- ---- ---- .0522 -27 .0549 1900 ---- ---- ---- ---- .0436 -26 .0462 1910 ---- ---- ---- ---- .0357 -24 .0381 1920 ---- ---- ---- ---- .0287 -19 .0306 1930 ---- ---- ---- ---- .0223 -16 .0239 50 1940 ---- ---- ---- ---- .0168 -12 .0180 180 1950 ---- ---- ---- ---- .0124 -9 .0133 99 1960 ---- ---- ---- ---- .0089 -6 .0095 1 221 1970 ---- ---- ---- ---- .0062 -3 .0065 175 1980 ---- ---- ---- ---- .0042 -2 .0044 178 1990 ---- ---- ---- ---- .0027 -1 .0028 6 390 2000 ---- ---- ---- ---- .0017 -2 .0019 130 2010 ---- ---- ---- ---- .0011 -2 .0013 30 2020 ---- ---- ---- ---- .0007 -2 .0009 102 2030 ---- ---- ---- ---- .0005 -1 .0006 458 2040 ---- ---- ---- ---- .0003 -1 .0004 7 2050 ---- ---- ---- ---- .0002 -1 .0003 51 2060 ---- ---- ---- ---- .0001 -1 .0002 3 2070 ---- ---- ---- ---- CAB -1 .0001 53 2080 ---- ---- ---- ---- CAB UNCH CAB 97 2090 ---- ---- ---- ---- CAB UNCH CAB 52 2100 ---- ---- ---- ---- CAB UNCH CAB 51 2110 ---- ---- ---- ---- CAB UNCH CAB 2120 ---- ---- ---- ---- CAB UNCH CAB 8 2130 ---- ---- ---- ---- CAB UNCH CAB 40 2140 ---- ---- ---- ---- CAB UNCH CAB 164 2150 ---- ---- ---- ---- CAB UNCH CAB 23 2160 ---- ---- ---- ---- CAB UNCH CAB 35 2170 ---- ---- ---- ---- CAB UNCH CAB 18 2200 ---- ---- ---- ---- CAB UNCH CAB TFPRS YB OCT08 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1910 ---- ---- ---- ---- .0344 UNCH ---- 1930 ---- ---- ---- ---- .0233 -11 .0244 1940 ---- ---- ---- ---- .0190 -7 .0197 65 1950 ---- ---- ---- ---- .0153 -5 .0158 30 1960 ---- ---- ---- ---- .0121 -3 .0124 1970 ---- ---- ---- ---- .0094 -2 .0096 2 1980 ---- ---- ---- ---- .0073 UNCH .0073 1990 ---- ---- ---- ---- .0055 UNCH .0055 2000 ---- ---- ---- ---- .0041 UNCH .0041 20 22 2010 ---- ---- ---- ---- .0031 UNCH .0031 2 2020 ---- ---- ---- ---- .0024 +1 .0023 2 2030 ---- ---- ---- ---- .0018 +2 .0016 17 2040 ---- ---- ---- ---- .0013 +1 .0012 2050 ---- ---- ---- ---- .0010 +2 .0008 25 2060 ---- ---- ---- ---- .0007 +1 .0006 47 2080 ---- ---- ---- ---- .0004 +1 .0003 100 2090 ---- ---- ---- ---- .0003 +1 .0002 184 2130 ---- ---- ---- ---- CAB UNCH CAB 7 2140 ---- ---- ---- ---- CAB UNCH CAB 27 2150 ---- ---- ---- ---- CAB UNCH CAB 40 2160 ---- ---- ---- ---- CAB UNCH CAB 61 2170 ---- ---- ---- ---- CAB UNCH CAB 48 2180 ---- ---- ---- ---- CAB UNCH CAB 40 2190 ---- ---- ---- ---- CAB UNCH CAB 27 2200 ---- ---- ---- ---- CAB UNCH CAB 28 2210 ---- ---- ---- ---- CAB UNCH CAB 19 TFPRS YB DEC08 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1850 ---- ---- ---- ---- .0887 -18 .0905 1900 ---- ---- ---- ---- .0531 -13 .0544 1910 ---- ---- ---- ---- .0471 -11 .0482 1920 ---- ---- ---- ---- .0415 -9 .0424 1930 ---- ---- ---- ---- .0363 -7 .0370 1940 ---- ---- ---- ---- .0318 -5 .0323 6 1950 ---- ---- ---- ---- .0277 -3 .0280 1960 ---- ---- ---- ---- .0239 -2 .0241 35 1970 ---- ---- ---- ---- .0205 -1 .0206 194 1980 ---- ---- ---- ---- .0175 UNCH .0175 150 1990 ---- ---- ---- ---- .0148 +1 .0147 2000 ---- ---- ---- ---- .0125 +1 .0124 2010 ---- ---- ---- ---- .0106 +1 .0105 2020 ---- ---- ---- ---- .0089 +1 .0088 2030 ---- ---- ---- ---- .0075 +2 .0073 2040 ---- ---- ---- ---- .0063 +3 .0060 2050 ---- ---- ---- ---- .0052 +2 .0050 2060 ---- ---- ---- ---- .0044 +3 .0041 2070 ---- ---- ---- ---- .0037 +3 .0034 2080 ---- ---- ---- ---- .0031 +3 .0028 25 2100 ---- ---- ---- ---- .0022 +3 .0019 25 2110 ---- ---- ---- ---- .0019 +3 .0016 50 2120 ---- ---- ---- ---- .0016 +3 .0013 100 2130 ---- ---- ---- ---- .0013 +2 .0011 25 2150 ---- ---- ---- ---- .0009 +2 .0007 5 2170 ---- ---- ---- ---- .0007 +2 .0005 2 14 2180 ---- ---- ---- ---- .0006 +2 .0004 12 12 TFPRS YB MAR09 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1950 ---- ---- ---- ---- .0351 -3 .0354 1960 ---- ---- ---- ---- .0315 -1 .0316 1970 ---- ---- ---- ---- .0281 UNCH .0281 1990 ---- ---- ---- ---- .0223 UNCH .0223 2040 ---- ---- ---- ---- .0120 +1 .0119 2050 ---- ---- ---- ---- .0106 +2 .0104 2060 ---- ---- ---- ---- .0093 +3 .0090 2100 ---- ---- ---- ---- .0054 +3 .0051 2140 ---- ---- ---- ---- .0030 +3 .0027 50 2150 ---- ---- ---- ---- .0026 +3 .0023 111 2160 ---- ---- ---- ---- .0023 +3 .0020 50 2170 ---- ---- ---- ---- .0019 +2 .0017 337 TFPRS YB JUN09 CME EUROPEAN STYLE BRITISH POUND OPTIONS CALL 1920 ---- ---- ---- ---- .0514 -8 .0522 1950 ---- ---- ---- ---- .0386 -6 .0392 TOTAL EST. VOL VOL OPEN INT. TOTAL 41 6322 TFPRS YB AUG08 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1680 ---- ---- ---- ---- CAB UNCH CAB 36 1720 ---- ---- ---- ---- CAB UNCH CAB 8 1740 ---- ---- ---- ---- CAB UNCH CAB 39 1750 ---- ---- ---- ---- CAB UNCH CAB 36 1760 ---- ---- ---- ---- CAB UNCH CAB 39 1780 ---- ---- ---- ---- CAB UNCH CAB 8 1810 ---- ---- ---- ---- CAB UNCH CAB 235 1820 ---- ---- ---- ---- CAB UNCH CAB 377 1830 ---- ---- ---- ---- CAB UNCH CAB 60 1840 ---- ---- ---- ---- CAB UNCH CAB 28 1850 ---- ---- ---- ---- CAB UNCH CAB 119 1860 ---- ---- ---- ---- CAB UNCH CAB 116 1870 ---- ---- ---- ---- CAB UNCH CAB 1880 ---- ---- ---- ---- CAB UNCH CAB 1 1890 ---- ---- ---- ---- CAB -1 .0001 2 1900 ---- ---- ---- ---- .0001 -1 .0002 4 1910 ---- ---- ---- ---- .0002 -1 .0003 2 1920 ---- ---- ---- ---- .0003 -3 .0006 226 1930 ---- ---- ---- ---- .0015 -2 .0017 1 3 1940 ---- ---- ---- ---- .0051 +5 .0046 169 136 1950 ---- ---- ---- ---- .0123 +19 .0104 1 2 1960 ---- ---- ---- ---- .0220 +34 .0186 1 17 1970 ---- ---- ---- ---- .0319 +34 .0285 4 21 1980 ---- ---- ---- ---- .0418 +35 .0383 50 1990 ---- ---- ---- ---- .0517 +35 .0482 10 2000 ---- ---- ---- ---- .0617 +36 .0581 2010 ---- ---- ---- ---- .0717 +36 .0681 2020 ---- ---- ---- ---- .0817 +36 .0781 TFPRS YB SEP08 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1670 ---- ---- ---- ---- CAB UNCH CAB 150 1680 ---- ---- ---- ---- CAB UNCH CAB 175 1690 ---- ---- ---- ---- CAB UNCH CAB 150 1700 ---- ---- ---- ---- CAB UNCH CAB 233 1720 ---- ---- ---- ---- CAB UNCH CAB 218 1730 ---- ---- ---- ---- CAB UNCH CAB 216 1740 ---- ---- ---- ---- CAB UNCH CAB 23 1760 ---- ---- ---- ---- CAB UNCH CAB 19 1790 ---- ---- ---- ---- .0001 +1 CAB 1800 ---- ---- ---- ---- .0002 +2 CAB 4 1810 ---- ---- ---- ---- .0003 +2 .0001 100 1820 ---- ---- ---- ---- .0005 +3 .0002 1840 ---- ---- ---- ---- .0009 +5 .0004 59 1850 ---- ---- ---- ---- .0012 +6 .0006 1860 ---- ---- ---- ---- .0016 +6 .0010 511 1870 ---- ---- ---- ---- .0022 +8 .0014 111 1880 ---- ---- ---- ---- .0029 +8 .0021 3 1890 ---- ---- ---- ---- .0040 +9 .0031 6 1900 ---- ---- ---- ---- .0054 +10 .0044 56 1910 ---- ---- ---- ---- .0075 +12 .0063 27 1920 ---- ---- ---- ---- .0104 +16 .0088 177 1930 ---- ---- ---- ---- .0140 +20 .0120 77 1940 ---- ---- ---- ---- .0185 +24 .0161 87 1950 ---- ---- ---- ---- .0241 +27 .0214 20 110 1960 ---- ---- ---- ---- .0305 +29 .0276 20 253 1970 ---- ---- ---- ---- .0378 +33 .0345 23 1980 ---- ---- ---- ---- .0458 +34 .0424 11 1990 ---- ---- ---- ---- .0543 +35 .0508 23 2000 ---- ---- ---- ---- .0633 +34 .0599 5 2010 ---- ---- ---- ---- .0726 +34 .0692 89 2020 ---- ---- ---- ---- .0822 +34 .0788 88 2030 ---- ---- ---- ---- .0920 +35 .0885 2040 ---- ---- ---- ---- .1018 +35 .0983 2050 ---- ---- ---- ---- .1116 +35 .1081 2060 ---- ---- ---- ---- .1215 +35 .1180 TFPRS YB OCT08 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1750 ---- ---- ---- ---- .0002 +1 .0001 44 44 1760 ---- ---- ---- ---- .0003 +1 .0002 4 46 1770 ---- ---- ---- ---- .0004 +1 .0003 39 1780 ---- ---- ---- ---- .0006 +2 .0004 6 16 1830 ---- ---- ---- ---- .0027 +5 .0022 30 30 1850 ---- ---- ---- ---- .0046 +7 .0039 1 1860 ---- ---- ---- ---- .0060 +9 .0051 4 1870 ---- ---- ---- ---- .0077 +11 .0066 1 1 1880 ---- ---- ---- ---- .0098 +12 .0086 1890 ---- ---- ---- ---- .0123 +14 .0109 1 1900 ---- ---- ---- ---- .0153 +16 .0137 45 1910 ---- ---- ---- ---- .0189 +19 .0170 1920 ---- ---- ---- ---- .0230 +21 .0209 1930 ---- ---- ---- ---- .0277 +22 .0255 1940 ---- ---- ---- ---- .0333 +26 .0307 1950 ---- ---- ---- ---- .0396 +28 .0368 2 1960 ---- ---- ---- ---- .0463 +29 .0434 50 1970 ---- ---- ---- ---- .0536 +31 .0505 1980 ---- ---- ---- ---- .0614 +32 .0582 1990 ---- ---- ---- ---- .0696 +33 .0663 TFPRS YB DEC08 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1740 ---- ---- ---- ---- .0027 +1 .0026 1760 ---- ---- ---- ---- .0036 +3 .0033 74 75 1770 ---- ---- ---- ---- .0042 +4 .0038 50 1780 ---- ---- ---- ---- .0049 +5 .0044 1800 ---- ---- ---- ---- .0066 +8 .0058 10 1820 ---- ---- ---- ---- .0089 +10 .0079 1830 ---- ---- ---- ---- .0103 +11 .0092 1840 ---- ---- ---- ---- .0119 +12 .0107 1850 ---- ---- ---- ---- .0138 +14 .0124 1860 ---- ---- ---- ---- .0160 +15 .0145 1870 ---- ---- ---- ---- .0184 +16 .0168 4 1880 ---- ---- ---- ---- .0212 +17 .0195 1890 ---- ---- ---- ---- .0243 +18 .0225 1900 ---- ---- ---- ---- .0277 +19 .0258 1 1910 ---- ---- ---- ---- .0316 +21 .0295 1920 ---- ---- ---- ---- .0360 +24 .0336 1930 ---- ---- ---- ---- .0407 +26 .0381 1940 ---- ---- ---- ---- .0461 +28 .0433 6 1950 ---- ---- ---- ---- .0519 +30 .0489 40 1960 ---- ---- ---- ---- .0580 +31 .0549 63 1970 ---- ---- ---- ---- .0645 +32 .0613 100 1980 ---- ---- ---- ---- .0714 +33 .0681 150 1990 ---- ---- ---- ---- .0786 +34 .0752 2000 ---- ---- ---- ---- .0862 +34 .0828 2030 ---- ---- ---- ---- .1109 +35 .1074 TFPRS YB MAR09 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1800 ---- ---- ---- ---- .0147 +11 .0136 1950 ---- ---- ---- ---- .0713 +29 .0684 1960 ---- ---- ---- ---- .0775 +30 .0745 37 1970 ---- ---- ---- ---- .0839 +31 .0808 74 TFPRS YB JUN09 CME EUROPEAN STYLE BRITISH POUND OPTIONS PUT 1880 ---- ---- ---- ---- .0505 +19 .0486 1920 ---- ---- ---- ---- .0688 +23 .0665 1950 ---- ---- ---- ---- .0852 +24 .0828 TOTAL EST. VOL VOL OPEN INT. TOTAL 375 5468 TFPRS PY SEP08 Corn Options CALL 1000 ---- ---- ---- ---- 422'2 +142 408'0 10000 ---- ---- ---- ---- '1 UNCH '1 2808 11000 ---- ---- ---- ---- '1 UNCH '1 642 1400 ---- ---- ---- ---- 382'2 +142 368'0 22 22 1500 ---- ---- ---- ---- 372'2 +142 358'0 1600 ---- ---- ---- ---- 362'2 +142 348'0 1700 ---- ---- ---- ---- 352'2 +142 338'0 1800 ---- ---- ---- ---- 342'2 +142 328'0 1546 2000 ---- ---- ---- ---- 322'2 +142 308'0 10 2500 ---- ---- ---- ---- 272'2 +142 258'0 2600 ---- ---- ---- ---- 262'2 +142 248'0 3000 ---- ---- ---- ---- 222'2 +142 208'0 3200 ---- ---- ---- ---- 202'2 +142 188'0 3300 ---- ---- ---- ---- 192'2 +142 178'0 3500 ---- ---- ---- ---- 172'2 +142 158'0 3600 ---- ---- ---- ---- 162'2 +142 148'0 3800 ---- ---- ---- ---- 142'2 +142 128'0 132 371 3900 ---- ---- ---- ---- 132'2 +141 118'1 375 4000 ---- ---- ---- ---- 122'2 +140 108'2 526 4100 ---- ---- ---- ---- 112'3 +137 98'4 140 4200 ---- ---- ---- ---- 102'4 +135 88'7 548 4300 89'0 89'0 89'0 89'0 92'6 +132 52 79'4 43 4400 ---- ---- ---- ---- 83'2 +130 70'2 270 4500 ---- ---- ---- ---- 73'7 +123 61'4 16 4600 62'0 62'0 62'0 62'0 64'7 +116 26 53'1 118 166 4700 ---- ---- ---- ---- 56'2 +111 45'1 10 4800 ---- ---- ---- ---- 48'1 +103 37'6 1 79 4900 ---- ---- ---- ---- 40'3 +92 51 31'1 124 5000 28'0 29'0B 28'0 29'0B 33'3 +82 36 25'1 2412 2874 5050 ---- ---- ---- ---- 30'1 UNCH 2 ---- 5100 23'0 27'0 23'0 27'0 27'0 +70 263 20'0 563 774 5200 20'0 22'0 17'0 19'0 21'3 +57 330 15'4 1187 3379 5300 15'0 16'4 14'0 16'0 16'5 +47 490 11'6 188 3173 5350 13'4 13'4 13'4 13'4 14'6 +43 4 10'3 51 132 5400 12'0 13'0 11'0 11'4 13'0 +37 1290 9'1 1364 4030 5450 ---- ---- ---- ---- 11'4 +34 8'0 79 79 5500 9'4 9'4 8'0 9'4 10'1 +31 757 7'0 502 3841 5550 ---- ---- ---- ---- 8'7 +26 6'1 10 13 5600 8'0 8'4 6'4 8'0 7'6 +23 381 5'3 961 4185 5650 ---- ---- ---- ---- 6'6 +20 4'6 5700 6'0 6'4 6'0 6'2 5'7 +15 182 4'2 617 3159 5750 6'0 6'0 6'0 6'0 5'1 +13 3'6 75 5800 5'0 5'0 3'4 4'0 4'4 +12 339 3'2 1022 4416 5850 ---- ---- ---- ---- 3'7 +10 2'7 5900 3'4 3'4 3'2 3'2 3'3 +6 78 2'5 1245 8243 5950 ---- ---- ---- ---- 2'7 +4 2'3 1 6000 3'2 3'2 2'6 2'6 2'4 +3 343 2'1 1962 11314 6050 ---- ---- ---- ---- 2'2 +3 1'7 14 6100 ---- ---- ---- ---- 1'7 +2 3 1'5 109 3675 6150 ---- ---- ---- ---- 1'6 +3 1'3 903 6200 2'0 2'4 2'0 2'0A 1'4 +2 78 1'2 342 8462 6250 ---- ---- ---- ---- 1'2 +1 1'1 12 342 6300 ---- ---- ---- ---- 1'1 UNCH 6 1'1 619 3963 6350 ---- ---- ---- ---- 1'0 UNCH 1'0 4 6400 1'4 1'4 1'2A 1'2A '7 -1 26 1'0 160 5233 6500 '7 1'0 '7 1'0 '5 -2 104 '7 9 7127 6550 ---- ---- ---- ---- '5 -1 '6 2 6600 ---- ---- ---- ---- '4 -1 258 '5 75 5424 6650 ---- ---- ---- ---- '4 -1 '5 8 6700 ---- ---- ---- ---- '3 -1 100 '4 4 4156 6750 ---- ---- ---- ---- '3 -1 '4 19 6800 '4 '4 '4 '4 '3 UNCH 26 '3 20 3845 6850 ---- ---- ---- ---- '3 UNCH '3 313 6900 ---- ---- ---- ---- '2 -1 '3 2038 6950 ---- ---- ---- ---- '2 UNCH '2 7000 ---- ---- ---- ---- '2 UNCH '2 111 13804 7050 ---- ---- ---- ---- '2 UNCH '2 251 7100 '5 '5 '5 '5 '2 UNCH 26 '2 86 2713 7200 ---- ---- ---- ---- '1 UNCH '1 86 6777 7250 ---- ---- ---- ---- '1 UNCH '1 8 7300 ---- ---- ---- ---- '1 UNCH '1 5712 7350 ---- ---- ---- ---- '1 UNCH '1 250 7400 ---- ---- ---- ---- '1 UNCH '1 4178 7500 '3 2'0B '3 '3 '1 UNCH 26 '1 56 11432 7600 '3 '3 '3 '3 '1 UNCH 26 '1 3852 7650 ---- ---- ---- ---- '1 UNCH '1 4 7700 ---- ---- ---- ---- '1 UNCH '1 3173 7800 ---- ---- ---- ---- '1 UNCH '1 20 2884 7900 ---- ---- ---- ---- '1 UNCH '1 2 2151 8000 '1 '1 '1 '1 '1 UNCH 26 '1 205 15172 8100 '1 '1 '1 '1 '1 UNCH 104 '1 2610 2980 8200 '2 '2 '2 '2 '1 UNCH 52 '1 1300 2646 8300 ---- ---- ---- ---- '1 UNCH '1 23 381 8400 '2 '2 '2 '2 '1 UNCH 26 '1 200 1769 8500 ---- ---- ---- ---- '1 UNCH '1 69 4814 8600 ---- ---- ---- ---- '1 UNCH '1 6684 8700 ---- ---- ---- ---- '1 UNCH '1 3886 8800 ---- ---- ---- ---- '1 UNCH '1 286 8900 ---- ---- ---- ---- '1 UNCH '1 347 9000 ---- ---- ---- ---- '1 UNCH '1 150 13547 9100 ---- ---- ---- ---- '1 UNCH '1 138 9200 ---- ---- ---- ---- '1 UNCH '1 729 9300 ---- ---- ---- ---- '1 UNCH '1 2 9400 ---- ---- ---- ---- '1 UNCH '1 112 9500 ---- ---- ---- ---- '1 UNCH '1 3107 9800 ---- ---- ---- ---- '1 UNCH '1 10 TFPRS PY OCT08 Corn Options CALL 5350 ---- ---- ---- ---- 34'3 +73 27'0 170 170 5400 30'0 30'0 30'0 30'0 31'7 UNCH 14 ---- 5500 26'0 26'0 26'0 26'0 27'6 +64 10 21'2 3 38 5600 ---- 20'0B ---- 20'0B 23'7 +57 18'0 1 104 5700 ---- ---- ---- ---- 20'5 +53 15'2 5800 ---- ---- ---- ---- 17'6 +46 13'0 200 200 6000 11'0 11'0 11'0 11'0 13'1 +37 10 9'2 620 370 6200 ---- ---- ---- ---- 9'5 +30 6'5 960 6400 ---- ---- ---- ---- 7'1 +22 4'7 14 14 6500 ---- ---- ---- ---- 6'1 +17 4'2 22 25 6600 4'0 4'0 4'0 4'0 5'1 +14 10 3'5 20 6900 ---- ---- ---- ---- 3'1 +7 2'2 4 7000 ---- ---- ---- ---- 2'5 +6 1'7 8 32 TFPRS PY DEC08 Corn Options CALL 1000 ---- ---- ---- ---- 442'0 +142 427'6 10000 1'0 1'0 1'0 1'0 1'0 +1 377 '7 25 28915 11000 '6 '6 '2 '2 '4 UNCH 48 '4 2 1144 12000 '2 '2 '2 '2 '2 UNCH 24 '2 1621 1400 ---- 403'4 403'4 403'4 402'0 +142 24 387'6 15 1500 ---- ---- ---- ---- 392'0 +142 377'6 1600 ---- ---- ---- ---- 382'0 +142 367'6 1700 ---- ---- ---- ---- 372'0 +142 357'6 1800 ---- ---- ---- ---- 362'0 +142 347'6 2000 ---- ---- ---- ---- 342'0 +142 4 327'6 2200 ---- ---- ---- ---- 322'0 +142 307'6 2300 ---- ---- ---- ---- 312'0 +142 297'6 2400 ---- ---- ---- ---- 302'0 +142 287'6 513 2500 ---- ---- ---- ---- 292'0 +142 277'6 136 2600 ---- ---- ---- ---- 282'0 +142 267'6 96 2700 ---- ---- ---- ---- 272'0 +142 257'6 2800 ---- ---- ---- ---- 262'0 +142 247'6 200 2900 ---- ---- ---- ---- 252'0 +142 237'6 3000 ---- ---- ---- ---- 242'0 +142 227'6 2455 3100 ---- ---- ---- ---- 232'0 +142 217'6 36 3200 ---- ---- ---- ---- 222'0 +142 207'6 1613 3300 ---- ---- ---- ---- 212'0 +142 338 197'6 400 792 3400 ---- ---- ---- ---- 202'0 +141 900 187'7 2352 3500 ---- ---- ---- ---- 192'2 +141 178'1 276 3600 ---- ---- ---- ---- 182'3 +137 168'4 1932 3700 ---- ---- ---- ---- 172'6 +136 159'0 4 3800 ---- ---- ---- ---- 163'3 +135 149'6 5902 3900 ---- ---- ---- ---- 154'0 +133 140'5 2018 4000 140'0 140'0 140'0 140'0 144'6 +130 925 131'6 1 15051 4100 ---- ---- ---- ---- 135'5 +126 122'7 573 4200 ---- ---- ---- ---- 126'6 +124 114'2 5 4300 4300 ---- ---- ---- ---- 118'1 +122 105'7 3083 4400 ---- ---- ---- ---- 109'5 +117 97'6 12408 4500 ---- ---- ---- ---- 101'3 +115 89'6 2 9443 4600 ---- ---- ---- ---- 93'5 +112 82'3 4 5802 4700 ---- ---- ---- ---- 86'1 +105 75'4 1995 4800 ---- ---- ---- ---- 79'1 +102 68'7 5 5851 4900 ---- ---- ---- ---- 72'3 +96 62'5 5251 5000 65'0 75'0 63'0 64'0 66'0 +91 2245 56'7 614 24882 5100 ---- ---- ---- ---- 59'6 +84 51'2 1 3621 5200 53'0 53'0 52'0 52'0 54'1 +81 251 46'0 1154 12383 5300 46'0 47'0 45'0 46'0 48'5 +74 324 41'1 579 22426 5400 40'0 47'0 40'0 46'0 43'5 +70 1640 36'5 911 9085 5500 38'0 40'0 36'0 40'0 39'0 +64 1648 32'4 1622 22201 5600 33'0 35'0 33'0 35'0 35'3 +61 474 29'2 219 11443 5700 32'0 34'4 30'0 34'4 32'0 +55 1041 26'3 1283 6823 5800 27'0 30'0 27'0 30'0 29'0 +52 892 23'6 376 11863 5900 26'0 27'0 23'4 27'0 26'1 +45 220 21'4 224 4133 6000 24'0 24'0 21'0 23'4 23'4 +44 3502 19'0 4474 31624 6100 20'4 21'0 20'0 21'0 21'3 +42 459 17'1 515 7910 6200 19'0 19'4 17'0 18'0 19'4 +40 797 15'4 1015 17487 6300 18'0 18'0 16'4 17'0 17'7 +36 138 14'1 63 12247 6400 17'0 17'0 14'4 15'0 16'3 +34 200 12'7 4989 12689 6500 13'0 15'0 12'0 15'0 15'0 +32 1096 11'6 1897 41179 6600 12'0 14'0 12'0 13'0 13'4 +27 296 10'5 122 12525 6700 11'0 12'0 11'0 12'0 12'1 +25 278 9'4 121 10058 6800 9'4 10'4 9'4 10'4 10'7 +22 740 8'5 679 12938 6900 8'4 10'0 8'4 10'0 9'6 +20 96 7'6 2237 7534 7000 7'2 10'0 7'2 8'0 8'6 +16 2046 7'0 9019 35484 7100 8'0 8'0 8'0 8'0 8'0 +15 73 6'3 166 3505 7200 6'4 8'0 6'2 8'0 7'2 +14 360 5'6 85 9887 7300 ---- 5'4B ---- 5'4B 6'5 +14 21 5'1 14 9060 7400 7'4 7'4 7'0 7'0 6'0 +13 48 4'5 22 8075 7500 5'0 6'0 4'4 5'4 5'4 +12 856 4'2 1184 25178 7600 4'6 5'0 4'6 5'0 5'0 +11 169 3'7 989 15067 7700 4'4 4'4 4'4 4'4 4'5 +11 24 3'4 39 3028 7800 4'2 4'2 4'2 4'2 4'1 +7 24 3'2 66 7115 7900 ---- 3'2B ---- 3'2B 3'7 +7 3'0 1055 2399 8000 3'4 3'6 3'0 3'4 3'4 +6 1881 2'6 1337 53948 8100 3'4 3'4 3'4 3'4 3'2 +6 24 2'4 9 1018 8200 2'4 3'4 2'4 3'4 3'0 +6 48 2'2 11 3561 8300 ---- ---- ---- ---- 2'6 +5 2'1 10 1996 8400 ---- 2'3B ---- 2'3B 2'4 +5 1'7 2437 8500 2'0 3'0 2'0 2'4 2'3 +5 258 1'6 214 11197 8600 2'4 2'4 2'4 2'4 2'2 +4 24 1'6 12 2916 8700 ---- ---- ---- ---- 2'1 +4 1'5 980 8800 2'4 2'4 2'4 2'4 2'0 +3 24 1'5 2 8375 8900 ---- ---- ---- ---- 1'7 +3 1'4 3751 9000 2'0 2'0 1'4 2'0 1'6 +2 360 1'4 195 34638 9100 ---- ---- ---- ---- 1'5 +2 1'3 636 9200 ---- ---- ---- ---- 1'5 +2 1'3 2365 9300 ---- ---- ---- ---- 1'4 +2 1'2 2 2275 9400 ---- ---- ---- ---- 1'4 +2 1'2 1510 9500 1'2 1'2 1'2 1'2 1'3 +2 148 1'1 896 7116 9600 ---- ---- ---- ---- 1'2 +1 1'1 4 31 9800 ---- ---- ---- ---- 1'1 +1 1'0 264 TFPRS PY MAR09 Corn Options CALL 1000 ---- ---- ---- ---- 461'6 +144 447'2 10000 4'0 4'0 4'0 4'0 3'2 +2 22 3'0 4 1908 1400 ---- ---- ---- ---- 421'6 +144 407'2 1500 ---- ---- ---- ---- 411'6 +144 397'2 1600 ---- ---- ---- ---- 401'6 +144 387'2 2000 ---- ---- ---- ---- 361'6 +144 347'2 3100 ---- ---- ---- ---- 251'6 +144 237'2 4000 ---- ---- ---- ---- 165'7 +137 152'0 4200 ---- ---- ---- ---- 148'4 +132 135'2 2 4400 ---- ---- ---- ---- 132'1 +125 119'4 88 4500 ---- ---- ---- ---- 124'1 +120 112'1 4600 ---- ---- ---- ---- 116'5 +114 105'1 420 4700 ---- ---- ---- ---- 109'3 +110 98'3 53 4900 ---- ---- ---- ---- 95'5 +97 85'6 200 5000 ---- ---- ---- ---- 89'2 +92 80'0 240 5100 ---- ---- ---- ---- 83'4 +91 74'3 3 5200 ---- ---- ---- ---- 78'0 +87 69'1 11 5300 ---- ---- ---- ---- 72'6 +84 64'2 5 5400 ---- 63'0B ---- 63'0B 67'7 +82 59'5 25 34 5500 ---- 57'0B ---- 57'0B 63'2 +80 267 55'2 376 899 5600 56'0 56'4 56'0 56'4 58'7 +75 171 51'2 42 680 5700 ---- ---- ---- ---- 54'6 +73 210 47'3 16 60 5800 51'0 51'0 51'0 51'0 51'0 +71 22 43'7 7 523 5900 45'0 46'0 45'0 46'0 47'3 +66 66 40'5 606 6000 42'0 45'0 41'4 45'0 44'0 +64 1970 37'4 1327 3189 6100 ---- ---- ---- ---- 40'7 +61 34'6 9 3694 6200 35'4 38'0 35'4 38'0 38'0 +56 168 32'2 1851 2843 6300 33'0 34'0 33'0 34'0 35'3 +54 126 29'7 6 1919 6400 31'0 32'0 31'0 32'0 32'7 +52 53 27'5 200 1833 6500 30'0 30'0 29'0 29'0 30'5 +50 2302 25'5 256 2339 6600 ---- ---- ---- ---- 28'4 +46 23'6 1967 2481 6700 ---- ---- ---- ---- 26'5 +44 10 22'1 62 661 6800 24'0 24'0 23'0 23'0 24'6 +41 61 20'5 10 382 6900 ---- ---- ---- ---- 23'1 +37 59 19'2 364 7000 20'0 22'0 20'0 22'0 21'5 +35 300 18'0 215 5288 7100 ---- ---- ---- ---- 20'1 +32 16'7 2 586 7200 18'0 18'0 18'0 18'0 18'6 +27 27 15'7 5 2870 7300 ---- ---- ---- ---- 17'5 +26 100 14'7 5 900 7400 ---- ---- ---- ---- 16'3 +23 26 14'0 57 1790 7500 14'0 14'0 14'0 14'0 15'3 +21 146 13'2 167 2412 7600 ---- ---- ---- ---- 14'3 +17 10 12'4 1006 3095 7700 ---- ---- ---- ---- 13'4 +16 30 11'6 1753 7800 ---- ---- ---- ---- 12'5 +14 88 11'1 312 2465 7900 ---- ---- ---- ---- 11'7 +13 125 10'4 9385 10318 8000 11'0 11'0 11'0 11'0 11'1 +11 56 10'0 289 9534 8100 ---- ---- ---- ---- 10'3 +10 9'3 1268 8200 ---- ---- ---- ---- 9'6 +7 8'7 379 8300 ---- ---- ---- ---- 9'1 +6 4 8'3 5 1384 8400 ---- ---- ---- ---- 8'4 +5 7'7 333 8500 ---- ---- ---- ---- 8'0 +4 7'4 964 8600 ---- ---- ---- ---- 7'4 +4 7'0 1000 1464 8700 ---- ---- ---- ---- 7'1 +4 6'5 2345 8800 ---- ---- ---- ---- 6'6 +4 6'2 3 1124 8900 ---- ---- ---- ---- 6'3 +4 5'7 175 9000 7'0 7'0 6'0 7'0 6'0 +4 66 5'4 3143 9100 ---- ---- ---- ---- 5'5 +4 5'1 200 9200 ---- ---- ---- ---- 5'2 +4 4'6 360 9400 ---- ---- ---- ---- 4'4 +3 4'1 100 9500 ---- ---- ---- ---- 4'2 +3 3'7 490 TFPRS PY MAY09 Corn Options CALL 10000 ---- ---- ---- ---- 6'0 +10 5'0 213 1400 ---- ---- ---- ---- 434'0 +142 419'6 2000 ---- ---- ---- ---- 374'0 +142 359'6 4800 ---- ---- ---- ---- 115'1 +106 104'3 4900 ---- ---- ---- ---- 108'3 +103 98'0 100 5000 ---- ---- ---- ---- 101'7 +100 91'7 2 5100 ---- ---- ---- ---- 96'1 +95 86'4 2 5200 ---- ---- ---- ---- 90'6 +92 81'4 2 5300 ---- ---- ---- ---- 85'5 +86 76'7 1 5400 ---- ---- ---- ---- 80'6 +82 72'4 2 5500 ---- ---- ---- ---- 76'1 +76 68'3 1 5600 ---- ---- ---- ---- 71'6 +72 64'4 4 166 5700 64'0 64'0 64'0 64'0 67'6 +71 20 60'5 3 5800 ---- ---- ---- ---- 63'7 +67 57'0 5 527 5900 ---- ---- ---- ---- 60'3 +66 53'5 343 6000 ---- ---- ---- ---- 57'0 +64 50'4 55 189 6100 ---- ---- ---- ---- 53'6 +64 47'2 103 6200 47'0 47'0 47'0 47'0 50'7 +65 56 44'2 1 656 6300 ---- ---- ---- ---- 48'0 +64 41'4 800 6400 ---- ---- ---- ---- 45'1 +61 39'0 769 6500 39'0 39'0 39'0 39'0 42'4 +57 20 36'5 2 369 6600 ---- ---- ---- ---- 40'0 +54 34'4 5 569 6800 ---- ---- ---- ---- 35'2 +46 1 30'4 2 52 6900 ---- ---- ---- ---- 33'0 +43 28'5 10 7000 ---- ---- ---- ---- 31'0 +40 27'0 5 415 7100 ---- ---- ---- ---- 29'1 +36 25'3 77 7200 ---- ---- ---- ---- 27'4 +35 23'7 210 7300 ---- ---- ---- ---- 25'7 +33 1 22'4 1 102 7400 ---- ---- ---- ---- 24'3 +31 21'2 2 5 7500 ---- ---- ---- ---- 23'0 +30 20'0 2 182 7600 ---- ---- ---- ---- 21'7 +30 18'7 6 6 7700 ---- ---- ---- ---- 20'6 +30 17'6 301 7800 ---- ---- ---- ---- 19'6 +30 16'6 100 523 7900 ---- ---- ---- ---- 18'7 +30 15'7 8000 ---- ---- ---- ---- 18'0 +30 15'0 100 853 8100 ---- ---- ---- ---- 16'7 +26 14'1 3 3 8200 ---- ---- ---- ---- 15'6 +24 13'2 3 8300 ---- ---- ---- ---- 14'6 +22 12'4