Optsum Options Overview

- The table below shows all expiry months trading on 01 Jul 2005
- The highlighted row is the "at-the-money" contract.
- Underlying Price: 119.44

01 Jul 2005

Underlying:

Call							Jul - 2005	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
497.4	0	0	0	0	0	0	700	240	0	0	0	0	0	0.05
447.4	0	0	0	0	0	0	750	0	0	0	0	0	0	0.05
397.5	0	0	0	0	0	1	800	2420	0	0	0	0	0	0.05
372.5	0	0	0	0	0	0	825	11000	0	0	0	0	0	0.05
347.6	0	0	0	0	0	0	850	210	0	0	0	0	0	0.05
322.6	0	0	0	0	0	0	875	2594	0	0	0	0	0	0.05
297.6	0	0	0	0	0	0	900	3714	0	0	0	0	0	0.05
272.7	0	0	0	0	0	1	925	1825	0	0	0	0	0	0.1
247.7	0	0	0	0	0	15	950	2525	0	0	0	0	0	0.1
222.7	0	0	0	0	0	30	975	7147	0	0	0	0	0	0.15
197.8	0	0	0	0	0	2	1000	11491	0	0	0	0	0	0.25
172.8	0	0	0	0	0	142	1025	11770	8	0.1	0.1	0.1	0.1	0.1
147.9	0	0	0	0	0	89	1050	71886	1593	0.2	0.15	0.2	0.2	0.2
127.9	0	0	0	0	0	50	1070	0	0	0	0	0	0	0.5
122.9	0	0	0	0	0	589	1075	26370	90	0.2	0.2	0.25	0.2	0.2
117.9	0	0	0	0	0	0	1080	6900	0	0	0	0	0	0.3
108	0	0	0	0	0	0	1090	20778	36	0.25	0.25	0.3	0.25	0.25
97.9	0	0	0	0	0	379	1100	162151	2671	0.3	0.3	0.45	0.4	0.3
88	0	0	0	0	0	124	1110	43487	33	0.35	0.35	0.4	0.35	0.35
78.1	0	0	0	0	0	0	1120	5	0	0	0	0	0	0.5
73	73	73	73	73	10	3838	1125	112511	107	0.4	0.4	0.5	0.5	0.4
68.2	0	0	0	0	0	75	1130	27711	266	0.5	0.4	0.55	0.55	0.5
63.2	0	0	0	0	0	0	1135	209	85	0.45	0.45	0.65	0.65	0.45
58.3	0	0	0	0	0	533	1140	22064	60	0.55	0.5	0.55	0.5	0.55
53.4	0	0	0	0	0	388	1145	12758	16	0.55	0.55	0.65	0.65	0.55
46.5	47.4	47.8	46.2	46.2	33	11484	1150	77172	3266	0.7	0.6	1.2	1.2	0.7
42	42	42	42	42	1	157	1155	14319	83	0.95	0.85	1.2	1.1	0.9
37	37	37	37	37	10	1882	1160	16749	841	1.05	1	1.5	1.5	1.05
32.3	32	32	32	32	1	468	1165	9848	207	1.25	1.25	1.7	1.7	1.25
27.9	30	30	27.9	27.9	4	1909	1170	22332	948	2	1.6	2.35	1.9	1.75
23.3	24.8	25.3	22.8	22.8	8	17054	1175	31561	543	2.2	2.2	3.4	3.4	2.2
19.3	19.2	20.2	17.9	17.9	26	957	1180	33016	15770	3.2	3	4.2	4.1	3.2
15.3	16	17.5	15	15	15	2947	1185	17027	2491	4.3	4.3	5.8	5	4.3
11.8	11.6	13.3	9.9	11.6	143	4950	1190	17597	1499	5.6	5.2	7.4	7.4	5.6
9.2	9.5	10.6	7.7	9.2	1301	2465	1195	30541	7574	7.6	7.2	9.2	8.7	7.6
6.4	6.9	7.7	5.3	6.4	8718	57027	1200	60478	7092	10.1	9.3	12.1	12.1	10.1
4.5	4.5	5.2	3.7	4.5	583	20250	1205	14882	2039	13.8	12	15	14	13.4
2.9	3	3.7	2.45	2.45	7857	10343	1210	7860	277	17.8	7.2	18.4	17.5	16.9
1.85	1.8	2	1.5	1.85	6077	10586	1215	4087	9	23	21.7	23	22.5	20.9
1.05	1.1	1.6	0.9	1.05	493	17794	1220	2483	148	24.1	24.1	27.3	26.4	24.1
0.7	0.95	0.95	0.6	0.7	4235	31823	1225	4668	89	30	29.2	31	29.7	29.5
0.5	0.5	0.7	0.4	0.5	592	11575	1230	2256	22	34.7	34.7	34.7	34.7	34.4
0.35	0.35	0.4	0.25	0.35	1025	12072	1235	600	0	0	0	0	0	39.2
0.25	0.3	0.3	0.25	0.25	1104	9288	1240	1079	0	0	0	0	0	44.2
0.2	0.25	0.25	0.15	0.2	1532	5493	1245	36	0	0	0	0	0	49.1
0.2	0.1	0.2	0.1	0.2	1188	46856	1250	579	0	0	0	0	0	54.1
0.2	0.15	0.2	0.15	0.2	30	2794	1255	30	0	0	0	0	0	59.1
0.1	0.15	0.15	0.1	0.1	1011	6785	1260	28	0	0	0	0	0	64
0.1	0.15	0.15	0.15	0.15	171	5158	1265	0	0	0	0	0	0	69
0.05	0.1	0.1	0.05	0.05	8	7631	1270	1	0	0	0	0	0	74
0.05	0.1	0.1	0.05	0.05	232	61522	1275	23	0	0	0	0	0	79
0.1	0	0	0	0	0	6009	1280	0	0	0	0	0	0	84
0.05	0.05	0.05	0.05	0.05	54	468	1285	0	0	0	0	0	0	89
0.1	0	0	0	0	0	180	1290	0	0	0	0	0	0	94
0.1	0	0	0	0	0	70315	1300	37	0	0	0	0	0	103.9
0.05	0	0	0	0	0	2495	1350	925	0	0	0	0	0	153.9
0.5	0	0	0	0	0	464	1400	0	0	0	0	0	0	203.8

Call							Aug - 2005	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
497.2	0	0	0	0	0	0	700	0	0	0	0	0	0	0.1
447.4	0	0	0	0	0	0	750	235	0	0	0	0	0	0.1
397.7	0	0	0	0	0	0	800	2960	0	0	0	0	0	0.1
347.9	0	0	0	0	0	5	850	1665	0	0	0	0	0	0.15
298.2	0	0	0	0	0	0	900	700	0	0	0	0	0	0.25
273.3	0	0	0	0	0	0	925	0	0	0	0	0	0	0.5
248.5	0	0	0	0	0	1	950	60	0	0	0	0	0	0.5
223.7	0	0	0	0	0	0	975	2372	200	0.4	0.4	0.4	0.4	0.4
198.9	0	0	0	0	0	0	1000	1904	0	0	0	0	0	0.65
174.2	0	0	0	0	0	0	1025	1252	3089	0.7	0.6	0.7	0.6	0.7
149.6	0	0	0	0	0	201	1050	9498	556	0.9	0.7	0.9	0.7	0.9
139.8	0	0	0	0	0	30	1060	2300	50	1	1	1	1	1
125.1	0	0	0	0	0	295	1075	13788	0	0	0	0	0	1.55
110.6	0	0	0	0	0	0	1090	0	0	0	0	0	0	1.95
99.2	99.2	99.2	99.2	99.2	3	18	1100	26670	145	1.9	1.85	2.5	2.5	1.9
76.4	76.4	76.4	76.4	76.4	700	285	1125	15449	3137	3.4	3.2	3.6	3.4	3.4
72.8	0	0	0	0	0	0	1130	440	370	4.1	4	4.1	4	4
63.7	0	0	0	0	0	132	1140	3662	173	4.8	4.1	5	4.6	4.8
59.3	0	0	0	0	0	50	1145	831	0	0	0	0	0	5.6
54.9	56	56	56	56	3	216	1150	26987	20675	6	5.4	6.4	6.1	6
50.7	0	0	0	0	0	0	1155	389	1	6.8	6.8	6.8	6.8	6.8
46.5	0	0	0	0	0	0	1160	366	594	7.8	7.6	7.8	7.7	7.7
42.4	0	0	0	0	0	0	1165	2469	1	8.5	8.5	8.5	8.5	8.5
38.4	0	0	0	0	0	0	1170	231	10	9.5	9.5	9.5	9.5	9.5
33.5	33	33.5	33	33.5	1401	416	1175	25766	2623	11	10.9	11.8	11.8	10.9
30.9	0	0	0	0	0	0	1180	5069	502	12.5	12	12.5	12	12.3
22.6	22	22.5	22	22.5	4	78	1190	6400	299	16.2	15.5	16.3	16.2	15.5
21	20.5	21.8	20.2	21.8	213	229	1195	1582	66	17.7	17.5	18	18	17.4
16.8	17.7	18.4	15.8	16.5	455	20547	1200	23506	1133	19.2	18.6	20.8	20	19.2
15	15	15	15	15	2	871	1205	761	152	23	22	23	22	22.1
12.3	13.3	13.3	11.7	12.3	1365	2487	1210	5275	0	0	0	0	0	24.7
10.2	9.5	10.2	9.5	10.2	153	2839	1215	1158	10	28	28	28	28	27.6
8	8.3	8.3	7.8	7.8	14	2476	1220	295	3	30	30	31.8	31.8	30
6.6	6.5	7.2	6.3	6.6	3225	7706	1225	2840	39	33.6	32.5	34.6	34.6	33.6
5.3	5.4	6	5.3	5.3	47	2960	1230	523	0	0	0	0	0	37.8
4.2	4.2	4.2	4.2	4.2	3	1310	1235	7	0	0	0	0	0	41.8
3	3.2	3.6	2.85	3	300	1577	1240	5	0	0	0	0	0	45.8
1.9	2	2.35	1.65	1.9	701	17133	1250	328	0	0	0	0	0	54.4
1.25	1.5	1.5	1.25	1.25	217	692	1255	0	0	0	0	0	0	58.9
1	1.4	1.4	1	1	210	1403	1260	0	0	0	0	0	0	63.5
0.9	1.2	1.2	0.9	0.9	32	944	1265	0	0	0	0	0	0	68.2
0.6	0.6	0.6	0.6	0.6	100	314	1270	0	0	0	0	0	0	72.9
0.6	0.6	0.6	0.55	0.6	201	5899	1275	3	5	79.5	79.5	79.5	79.5	77.7
0.45	0.45	0.45	0.45	0.45	20	1728	1280	0	0	0	0	0	0	82.6
0.5	0	0	0	0	0	3	1290	0	0	0	0	0	0	92.4
0.3	0.3	0.3	0.3	0.3	62	14721	1300	15	0	0	0	0	0	102.2
0.2	0.2	0.2	0.2	0.2	181	10	1325	10	0	0	0	0	0	127
0.5	0	0	0	0	0	32	1350	50	0	0	0	0	0	151.9

Call							Sep - 2005	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
696.5	0	0	0	0	0	33025	500	33225	0	0	0	0	0	0.05
597.2	0	0	0	0	0	2301	600	3526	0	0	0	0	0	0.05
547.6	0	0	0	0	0	0	650	75	0	0	0	0	0	0.05
498	0	0	0	0	0	1	700	36760	0	0	0	0	0	0.1
448.4	0	0	0	0	0	0	750	3535	0	0	0	0	0	0.1
398.8	0	0	0	0	0	0	800	12581	0	0	0	0	0	0.2
374	0	0	0	0	0	0	825	815	0	0	0	0	0	0.2
349.2	0	0	0	0	0	10	850	14892	0	0	0	0	0	0.35
324.5	0	0	0	0	0	0	875	936	0	0	0	0	0	0.5
299.7	0	0	0	0	0	502	900	43800	0	0	0	0	0	0.5
275	0	0	0	0	0	0	925	6778	0	0	0	0	0	0.65
250.3	0	0	0	0	0	40	950	15773	0	0	0	0	0	0.8
223.5	223.5	223.5	223.5	223.5	1	268	975	3953	100	0.8	0.8	0.8	0.8	0.8
206.1	0	0	0	0	0	58	995	7434	2	1.25	1.25	1.25	1.25	1.25
201.2	0	0	0	0	0	2	1000	4916	0	0	0	0	0	1.45
196.3	0	0	0	0	0	32	1005	4608	0	0	0	0	0	1.5
176.9	0	0	0	0	0	2	1025	24922	3	1.5	1.5	1.5	1.5	1.5
152.7	0	0	0	0	0	7492	1050	31969	200	2.25	2.2	2.3	2.3	2.25
133.6	0	0	0	0	0	0	1070	300	0	0	0	0	0	3.4
128.8	0	0	0	0	0	6	1075	41606	211	2.75	2.75	3.3	3	2.75
105.5	0	0	0	0	0	6077	1100	48058	1444	4.8	4.7	4.8	4.7	4.8
82.9	0	0	0	0	0	6101	1125	41892	833	7	6.9	7	7	7
61.6	0	0	0	0	0	12168	1150	48484	5	11	11	11	11	11
53.7	0	0	0	0	0	44	1160	2906	0	0	0	0	0	13.1
40	40	40	40	40	750	34667	1175	47770	872	17.7	16.1	17.7	16.2	16.8
31.5	31.5	31.5	31.5	31.5	1	259	1190	1414	203	21	21	21.5	21.5	21
26.9	28.8	28.8	25.3	26	39	4521	1195	5102	72	24	24	24	24	23.7
24.5	24	27	23.5	24	7913	71528	1200	65931	8842	25	24	26.6	25	25
23.3	0	0	0	0	0	13516	1205	13428	0	0	0	0	0	28
20.5	0	0	0	0	0	9386	1210	12120	64	30	30	30	30	30
18.2	0	0	0	0	0	6150	1215	6723	0	0	0	0	0	33
15	15	15	15	15	1	11884	1220	12461	0	0	0	0	0	35.8
12.5	12.4	13.2	12.4	12.5	153	25684	1225	11755	1000	38.8	38.4	38.8	38.4	38.7
5.3	5.6	5.6	5.3	5.3	481	26792	1250	4585	0	0	0	0	0	56.6
3.6	3.9	3.9	3.6	3.6	80	2488	1260	0	0	0	0	0	0	64.7
2.75	0	0	0	0	0	51235	1275	177	0	0	0	0	0	77.8
0.7	0.95	0.95	0.7	0.7	82	49129	1300	4683	0	0	0	0	0	101.2
0.4	0.4	0.4	0.4	0.4	5	32040	1325	163	0	0	0	0	0	125.5
0.5	0	0	0	0	0	20077	1350	330	0	0	0	0	0	150.2
0.5	0	0	0	0	0	1173	1375	27	0	0	0	0	0	174.9
0.5	0	0	0	0	0	21650	1400	4466	0	0	0	0	0	199.7
0.5	0	0	0	0	0	161	1425	0	0	0	0	0	0	224.5
0.5	0	0	0	0	0	85	1450	0	0	0	0	0	0	249.3
0.5	0	0	0	0	0	0	1475	0	0	0	0	0	0	274.1
0.1	0	0	0	0	0	34711	1500	34704	0	0	0	0	0	299

Call							Dec - 2005	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
70.4	0	0	0	0	0	0	50	0	0	0	0	0	0	0.2
60.6	0	0	0	0	0	0	60	0	0	0	0	0	0	0.2
50.8	0	0	0	0	0	0	70	0	0	0	0	0	0	0.2
40.7	0	0	0	0	0	0	80	0	0	0	0	0	0	0.2
31	0	0	0	0	0	0	90	0	0	0	0	0	0	0.25
26.2	0	0	0	0	0	0	95	0	0	0	0	0	0	0.4
21.5	0	0	0	0	0	0	100	0	0	0	0	0	0	0.6
16.7	0	0	0	0	0	0	105	0	35	0.85	0.8	0.85	0.8	0.85
12.3	0	0	0	0	0	0	110	0	20	1.4	1.4	1.4	1.4	1.4
8.2	0	0	0	0	0	0	115	0	0	0	0	0	0	2.6
4.8	0	0	0	0	0	0	120	0	0	0	0	0	0	4.1
2.35	0	0	0	0	0	0	125	0	0	0	0	0	0	6.7
0.8	0	0	0	0	0	0	130	0	0	0	0	0	0	10.3
0.2	0	0	0	0	0	0	140	0	0	0	0	0	0	19.6
695.6	0	0	0	0	0	210	500	10950	0	0	0	0	0	0.1
646.5	0	0	0	0	0	0	550	265	0	0	0	0	0	0.15
597.3	0	0	0	0	0	2	600	38028	0	0	0	0	0	0.2
548.2	0	0	0	0	0	0	650	2000	0	0	0	0	0	0.5
499.2	0	0	0	0	0	177	700	106733	0	0	0	0	0	0.5
450.1	0	0	0	0	0	200	750	30375	0	0	0	0	0	0.5
401.2	0	0	0	0	0	1906	800	44484	0	0	0	0	0	0.75
352.5	0	0	0	0	0	15	850	73974	0	0	0	0	0	1.15
304.1	0	0	0	0	0	504	900	55786	0	0	0	0	0	2
275.2	0	0	0	0	0	140	930	7924	0	0	0	0	0	2.85
256.1	0	0	0	0	0	1109	950	46518	135	2.9	2.9	2.9	2.9	2.9
213.6	0	0	0	0	0	110	995	16215	5	4.5	4.5	4.5	4.5	4.5
209	0	0	0	0	0	1	1000	13878	0	0	0	0	0	5.1
204.3	0	0	0	0	0	87	1005	28301	0	0	0	0	0	5.8
195	0	0	0	0	0	0	1015	958	0	0	0	0	0	6.4
185.8	0	0	0	0	0	390	1025	23692	0	0	0	0	0	7
163.1	0	0	0	0	0	2927	1050	43656	0	0	0	0	0	8.9
140.9	141	141	141	141	30	2599	1075	22470	0	0	0	0	0	11.4
119.4	0	0	0	0	0	13030	1100	60949	1339	13.8	13.8	14.8	14.8	13.8
102.9	0	0	0	0	0	20	1120	154	1	16.8	16.8	16.8	16.8	16.8
98.9	0	0	0	0	0	17533	1125	38461	2	18	18	18	18	18
91	0	0	0	0	0	0	1135	3303	0	0	0	0	0	20.4
79.5	0	0	0	0	0	34566	1150	61625	438	22.5	22.5	23.5	23.3	22.5
61.8	0	0	0	0	0	22154	1175	45631	867	30	29.5	31.6	31.6	30
53.5	53.5	53.5	53.5	53.5	2	3937	1185	6030	8	34.1	32.3	34.1	32.3	34
43.5	42.8	44	42.8	43.5	1476	55021	1200	56715	285	38.9	38	39.8	39.5	38.9
32.4	0	0	0	0	0	15815	1225	6779	2	50.5	50.5	50.5	50.5	50.5
20.3	20.1	21.1	20	20.3	224	28207	1250	3671	0	0	0	0	0	64.9
19	0	0	0	0	0	319	1255	1	0	0	0	0	0	68
12.3	12.3	12.3	12.3	12.3	400	25869	1275	1647	0	0	0	0	0	81.5
7	7	7	7	7	700	41171	1300	6813	0	0	0	0	0	100.7
4.5	0	0	0	0	0	24665	1325	110	0	0	0	0	0	121.9
2	2	2	2	2	10	24825	1350	1552	0	0	0	0	0	144.6
1.45	0	0	0	0	0	13358	1375	4	0	0	0	0	0	168.2
0.7	0.7	0.7	0.7	0.7	500	29584	1400	1457	0	0	0	0	0	192.3
0.55	0	0	0	0	0	1945	1425	0	0	0	0	0	0	216.6
0.5	0	0	0	0	0	515	1450	10	0	0	0	0	0	241.1
0.5	0	0	0	0	0	250	1475	0	0	0	0	0	0	265.5
0.5	0	0	0	0	0	2737	1500	6009	0	0	0	0	0	290.1
0.5	0	0	0	0	0	150	1600	999	0	0	0	0	0	388.3

Call							Mar - 2006	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
500.4	0	0	0	0	0	4501	700	5945	0	0	0	0	0	0.7
452.2	0	0	0	0	0	0	750	280	0	0	0	0	0	1.05
404.1	0	0	0	0	0	0	800	2916	0	0	0	0	0	1.8
380.2	0	0	0	0	0	0	825	0	0	0	0	0	0	2.2
356.4	0	0	0	0	0	0	850	980	0	0	0	0	0	2.9
309.3	0	0	0	0	0	0	900	6260	0	0	0	0	0	4.4
286	0	0	0	0	0	6	925	24	2	4.3	4.3	4.3	4.3	4.3
262.9	0	0	0	0	0	5	950	21767	2500	6.2	6.2	6.3	6.3	6.2
240.1	0	0	0	0	0	0	975	5638	0	0	0	0	0	8.3
217.6	0	0	0	0	0	4	1000	4532	0	0	0	0	0	10.1
195.5	0	0	0	0	0	0	1025	6247	0	0	0	0	0	12.5
173.8	0	0	0	0	0	3	1050	15172	0	0	0	0	0	15.1
152.8	0	0	0	0	0	1	1075	19261	50	18	18	18	18	18
132.4	0	0	0	0	0	262	1100	13632	0	0	0	0	0	22.6
112.9	0	0	0	0	0	158	1125	8824	66	26.8	26.8	27	27	26.8
94.5	0	0	0	0	0	7172	1150	12707	50	32.6	32.6	32.6	32.6	32.6
77.3	0	0	0	0	0	11066	1175	11951	250	40.2	40.2	40.2	40.2	40.2
58.9	58.5	58.5	58.5	58.5	1	10203	1200	6242	0	0	0	0	0	49.4
45	44.7	44.7	44.7	44.7	75	2017	1225	112	75	59	59	59	59	59
35.7	0	0	0	0	0	13106	1250	115	0	0	0	0	0	72.2
24	24	24	24	24	50	22520	1275	0	0	0	0	0	0	86.6
16	16	16	16	16	15	23415	1300	184	0	0	0	0	0	103.2
11.7	0	0	0	0	0	12845	1325	229	0	0	0	0	0	121.7
7.8	0	0	0	0	0	6940	1350	320	0	0	0	0	0	141.9
3.2	0	0	0	0	0	12937	1400	211	0	0	0	0	0	186.1
1.15	0	0	0	0	0	7980	1450	4545	0	0	0	0	0	233.1

Call							Jun - 2006	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
694.2	0	0	0	0	0	117	500	18001	0	0	0	0	0	0.3
646.2	0	0	0	0	0	1	550	251	0	0	0	0	0	0.6
598.2	0	0	0	0	0	82	600	3523	0	0	0	0	0	0.6
550.3	0	0	0	0	0	0	650	1855	0	0	0	0	0	0.85
502.7	0	0	0	0	0	17	700	80106	0	0	0	0	0	1.5
455.2	0	0	0	0	0	0	750	4396	0	0	0	0	0	2.15
408.1	0	0	0	0	0	53	800	17269	0	0	0	0	0	3.4
361.5	0	0	0	0	0	2	850	92324	0	0	0	0	0	4.9
315.6	0	0	0	0	0	257	900	33649	0	0	0	0	0	7.3
270.6	0	0	0	0	0	586	950	67925	0	0	0	0	0	10.4
231.1	0	0	0	0	0	607	995	7715	0	0	0	0	0	14
226.8	0	0	0	0	0	0	1000	6065	0	0	0	0	0	15.1
222.5	0	0	0	0	0	1522	1005	5310	0	0	0	0	0	15.6
205.5	0	0	0	0	0	285	1025	3923	0	0	0	0	0	17.8
184.7	0	0	0	0	0	1569	1050	11730	1400	20.4	20.4	20.4	20.4	20.4
164.4	0	0	0	0	0	1646	1075	7177	33	23	23	23	23	23
144.8	0	0	0	0	0	3199	1100	15593	227	28.5	28	29	28	28.5
126	0	0	0	0	0	5738	1125	9021	1128	33	33	34	34	33
108.1	0	0	0	0	0	8209	1150	15471	0	0	0	0	0	41
91.3	0	0	0	0	0	5605	1175	6732	25	46	46	46	46	46
73.2	73.2	73.2	73.2	73.2	210	16663	1200	33309	385	56.7	56.7	56.7	56.7	56.7
59.3	59.3	59.3	59.3	59.3	350	5467	1225	999	0	0	0	0	0	66.7
47.9	47.8	47.9	47.6	47.9	1000	10843	1250	50	0	0	0	0	0	78.2
36	36	36	36	36	550	4517	1275	2	0	0	0	0	0	91.3
27	27	27	27	27	1110	9600	1300	2699	0	0	0	0	0	106.2
20	20	20	20	20	2000	4426	1325	200	0	0	0	0	0	122.8
15.3	0	0	0	0	0	8648	1350	1895	0	0	0	0	0	141
10	0	0	0	0	0	30	1375	0	0	0	0	0	0	160.6
7.4	0	0	0	0	0	5415	1400	4755	0	0	0	0	0	181.4
3.4	0	0	0	0	0	2196	1450	109	0	0	0	0	0	225.8
1.65	0	0	0	0	0	6250	1500	1071	0	0	0	0	0	272.3
0.6	0	0	0	0	0	42	1600	695	0	0	0	0	0	367.7

Call							Dec - 2006	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
61.3	0	0	0	0	0	0	60	0	0	0	0	0	0	0.3
52.1	0	0	0	0	0	0	70	0	0	0	0	0	0	0.45
43	0	0	0	0	0	0	80	0	0	0	0	0	0	0.75
33.6	0	0	0	0	0	0	90	0	0	0	0	0	0	1.45
25.3	0	0	0	0	0	0	100	0	0	0	0	0	0	2.65
21.3	0	0	0	0	0	0	105	0	0	0	0	0	0	3.4
17.2	0	0	0	0	0	0	110	0	0	0	0	0	0	4.3
13.7	0	0	0	0	0	0	115	0	0	0	0	0	0	5.7
10.4	0	0	0	0	0	0	120	0	0	0	0	0	0	7.2
7.1	7.1	7.1	7.1	7.1	1	0	125	0	0	0	0	0	0	9.2
5.3	0	0	0	0	0	0	130	0	0	0	0	0	0	11.8
2.1	0	0	0	0	0	0	140	0	0	0	0	0	0	18.2
0.7	0	0	0	0	0	0	150	0	0	0	0	0	0	26.6
507	0	0	0	0	0	3	700	10615	0	0	0	0	0	3.1
461.3	0	0	0	0	0	0	750	34194	0	0	0	0	0	4.9
416.1	0	0	0	0	0	1	800	18019	0	0	0	0	0	7
371.6	0	0	0	0	0	11	850	1243	0	0	0	0	0	9.6
328	0	0	0	0	0	113	900	47085	0	0	0	0	0	13.4
285.4	0	0	0	0	0	0	950	8632	0	0	0	0	0	17.9
248.2	0	0	0	0	0	150	995	2218	0	0	0	0	0	23.3
244.1	0	0	0	0	0	202	1000	2364	0	0	0	0	0	24
240.1	0	0	0	0	0	17	1005	727	0	0	0	0	0	24.6
224	0	0	0	0	0	0	1025	0	0	0	0	0	0	27.5
204.4	0	0	0	0	0	2009	1050	14287	0	0	0	0	0	31.4
166.9	0	0	0	0	0	541	1100	13922	250	40	40	40	40	40
149	0	0	0	0	0	405	1125	5079	0	0	0	0	0	46.7
132	0	0	0	0	0	12455	1150	17848	0	0	0	0	0	53.1
115.7	0	0	0	0	0	6667	1175	6538	0	0	0	0	0	60.5
98	98	98	98	98	200	22699	1200	29234	400	68	68	69	69	68
86.2	0	0	0	0	0	3675	1225	3706	0	0	0	0	0	78
70	68	68	68	68	75	5232	1250	2210	75	89	89	89	89	88.4
61.1	0	0	0	0	0	27	1275	173	0	0	0	0	0	100
50.4	0	0	0	0	0	4342	1300	1519	0	0	0	0	0	112.9
31	31	31	31	31	250	6561	1350	707	0	0	0	0	0	142.4
19.9	0	0	0	0	0	12501	1400	5950	0	0	0	0	0	176.9
11.7	0	0	0	0	0	3227	1450	107	0	0	0	0	0	215.8
6.4	0	0	0	0	0	8125	1500	5942	0	0	0	0	0	257.9
3.5	0	0	0	0	0	450	1550	11	0	0	0	0	0	302.4
2	0	0	0	0	0	30842	1600	301	0	0	0	0	0	348.1

Call							Jun - 2007	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
511.2	0	0	0	0	0	0	700	253	2000	5.3	5.3	5.3	5.3	5.3
467.2	0	0	0	0	0	0	750	0	0	0	0	0	0	8
423.9	0	0	0	0	0	0	800	0	0	0	0	0	0	10.8
381.4	0	0	0	0	0	0	850	20	500	14	14	14	14	14
339.8	0	0	0	0	0	0	900	20	0	0	0	0	0	19.2
299.2	0	0	0	0	0	0	950	30	0	0	0	0	0	25.1
260	0	0	0	0	0	0	1000	27	0	0	0	0	0	31.9
222.3	0	0	0	0	0	0	1050	40	250	39.5	39.5	39.5	39.5	39.5
186.5	0	0	0	0	0	0	1100	0	0	0	0	0	0	50.6
153	0	0	0	0	0	0	1150	0	0	0	0	0	0	63.2
120	120	120	120	120	1	1550	1200	1605	100	77.5	77.5	77.5	77.5	77.5
108.1	0	0	0	0	0	651	1225	1050	0	0	0	0	0	87.5
94.8	0	0	0	0	0	1	1250	1	0	0	0	0	0	97.3
71.1	0	0	0	0	0	0	1300	0	0	0	0	0	0	119.6
51.3	0	0	0	0	0	0	1350	0	0	0	0	0	0	146
43	0	0	0	0	0	0	1375	0	0	0	0	0	0	160.7
35.6	0	0	0	0	0	0	1400	0	0	0	0	0	0	176.4
23.9	0	0	0	0	0	0	1450	0	0	0	0	0	0	210.8
15.3	0	0	0	0	0	0	1500	0	0	0	0	0	0	248.6
9.4	0	0	0	0	0	0	1550	0	0	0	0	0	0	289.1
5.9	0	0	0	0	0	130	1600	15	0	0	0	0	0	331.8

Call							Dec - 2007	Put
Close	Open	High	Low	Last	Vol	OI	Strike	OI	Vol	Last	Low	High	Open	Close
51.7	0	0	0	0	0	0	70	0	0	0	0	0	0	0.9
43.4	0	0	0	0	0	0	80	0	0	0	0	0	0	1.6
35.3	0	0	0	0	0	0	90	0	0	0	0	0	0	2.6
27.7	0	0	0	0	0	0	100	0	0	0	0	0	0	4
20.6	0	0	0	0	0	0	110	0	0	0	0	0	0	6
17.4	0	0	0	0	0	0	115	0	0	0	0	0	0	7.3
14.4	0	0	0	0	0	0	120	0	0	0	0	0	0	8.8
9.3	0	0	0	0	0	0	130	0	0	0	0	0	0	12.6
5.4	0	0	0	0	0	0	140	0	0	0	0	0	0	17.8
2.85	0	0	0	0	0	0	150	0	0	0	0	0	0	24.3
1.35	0	0	0	0	0	0	160	0	0	0	0	0	0	31.9