  |
|||||||
|
|||||||
|
|
|||||||
|
|||||||
MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
OH MAY08 LEAN HOG OPTIONS CALL 68 ---- ---- ---- ---- 12.225 +850 11.375 1 70 ---- ---- ---- ---- 10.225 +825 9.400 10 19 75 ---- 4.500 4.500 4.500 5.325 +800 1 4.525 5 78 ---- ---- ---- ---- 2.525 +550 1.975 3 80 ---- ---- .750A .750A .800 UNCH .800 3 6 OH JUN08 LEAN HOG OPTIONS CALL 68 ---- 9.175B ---- ---- 9.125 +325 8.800 1 70 ---- 7.325B ---- 7.000B 7.250 +300 6.950 424 72 ---- 5.700 5.700 5.700 5.575 +325 1 5.250 907 73 ---- 4.750B ---- ---- 4.775 +275 4.500 100 74 3.800 4.100 3.800 4.100 4.025 +225 5 3.800 3 930 75 ---- 3.300B ---- ---- 3.375 +200 3.175 1 100 76 2.600 3.000 2.600 2.900A 2.775 +175 6 2.600 4 1029 77 ---- ---- ---- ---- 2.225 +125 2.100 100 78 ---- 1.700 1.600 1.700 1.750 +100 2 1.650 15 1687 79 ---- ---- ---- ---- 1.350 +75 1.275 6 80 1.000 1.150 1.000 1.150 1.025 +50 5 .975 14 1477 82 .550 .550 .550 .550 .625 +50 2 .575 5 1098 83 ---- ---- ---- ---- .475 +50 .425 11 84 ---- ---- ---- ---- .375 +50 .325 9 992 86 ---- ---- ---- ---- .225 UNCH .225 390 88 ---- ---- ---- ---- .150 UNCH .150 108 90 ---- ---- ---- ---- .100 UNCH .100 16 96 ---- ---- ---- ---- .025 UNCH .025 1 OH JLY08 LEAN HOG OPTIONS CALL 70 ---- ---- ---- ---- 7.925 -175 8.100 3 72 ---- ---- ---- ---- 6.325 -225 6.550 55 74 ---- ---- 4.900A ---- 4.975 -150 5.125 103 76 ---- ---- ---- ---- 3.800 -125 3.925 8 381 78 ---- ---- ---- ---- 2.775 -125 2.900 2 1011 80 2.100 2.100 2.000A 2.000A 1.950 -100 3 2.050 5 278 82 ---- ---- ---- ---- 1.325 -100 1.425 11 528 84 ---- .950 .950 .950 .875 -75 1 .950 449 86 ---- ---- ---- ---- .550 -50 1 .600 4 39 90 ---- ---- ---- ---- .325 -25 .350 76 92 ---- ---- ---- ---- .250 -25 .275 20 94 ---- ---- ---- ---- .200 -25 .225 5 OH AUG08 LEAN HOG OPTIONS CALL 70 ---- ---- ---- ---- 10.175 +175 10.000 72 ---- ---- ---- ---- 8.550 +150 8.400 1 109 74 ---- ---- ---- ---- 7.075 +100 6.975 385 76 ---- ---- ---- ---- 5.700 +50 5.650 3 441 78 ---- ---- ---- ---- 4.500 UNCH 4.500 165 80 ---- 3.300 3.300 3.300 3.400 UNCH 4 3.400 4 4089 82 2.500 2.500 2.400 2.400 2.450 UNCH 2 2.450 4 972 84 ---- ---- ---- ---- 1.750 UNCH 1.750 137 86 1.250 1.250 1.250 1.250 1.200 UNCH 3 1.200 664 88 ---- ---- ---- ---- .800 UNCH .800 176 90 ---- ---- ---- ---- .575 UNCH .575 68 92 ---- ---- ---- ---- .400 UNCH .400 6 94 ---- ---- ---- ---- .275 UNCH .275 5 OH OCT08 LEAN HOG OPTIONS CALL 66 ---- ---- ---- ---- 11.150 -125 11.275 10 68 ---- ---- ---- ---- 9.625 -225 9.850 10 70 ---- ---- 8.000A 8.000A 8.250 -250 8.500 10 95 72 ---- ---- ---- ---- 6.950 -275 7.225 274 74 ---- ---- ---- ---- 5.850 -200 6.050 196 76 ---- ---- ---- ---- 4.900 -100 5.000 3628 78 ---- ---- ---- ---- 3.925 -175 4.100 4 141 80 ---- ---- 3.100A 3.100A 3.075 -250 3.325 1354 82 ---- ---- 2.500A 2.500A 2.425 -225 2.650 34 2076 84 1.500 1.700 1.500 1.700 1.875 -175 2 2.050 6 527 86 ---- ---- ---- ---- 1.425 -75 1.500 2 50 90 .800 .900 .800 .900 .800 UNCH 2 .800 1 21 92 ---- .600 .600 .600 .650 UNCH 1 .650 11 98 ---- ---- ---- ---- .350 UNCH .350 14 OH DEC08 LEAN HOG OPTIONS CALL 68 ---- ---- ---- ---- 11.775 -300 12.075 50 70 ---- ---- ---- ---- 10.400 -425 10.825 31 72 ---- ---- ---- ---- 9.175 -450 9.625 2 74 ---- ---- ---- ---- 8.075 -425 8.500 444 76 ---- ---- ---- ---- 7.075 -425 7.500 150 1055 78 6.000 6.100 6.000 6.100 6.000 -275 93 6.275 100 458 80 ---- 5.100 4.900 5.000 5.000 -100 529 5.100 576 3113 82 4.500 4.500 4.300 4.300 4.300 -125 481 4.425 1144 84 ---- ---- ---- ---- 3.525 -325 3.850 1023 86 ---- ---- 3.000A 3.000A 2.875 -200 3.075 61 342 88 ---- ---- ---- ---- 2.300 -75 1 2.375 84 141 90 ---- 1.800 1.800 1.800 1.800 UNCH 1 1.800 29 OH FEB09 LEAN HOG OPTIONS CALL 100 ---- ---- ---- ---- 1.700 -50 1.750 2 2 74 ---- ---- ---- ---- 12.125 UNCH 12.125 76 ---- ---- ---- ---- 10.925 +25 10.900 78 ---- ---- ---- ---- 9.750 UNCH 9.750 2 80 ---- ---- ---- ---- 8.625 -75 8.700 52 82 ---- ---- ---- ---- 7.575 UNCH 7.575 470 84 ---- ---- ---- ---- 6.650 +100 6.550 2 2462 86 ---- ---- ---- ---- 5.775 -25 5.800 38 88 ---- ---- ---- ---- 5.000 -100 5.100 357 90 ---- ---- ---- ---- 4.400 -100 4.500 338 2141 92 ---- ---- ---- ---- 3.700 -100 3.800 29 163 94 ---- ---- ---- ---- 3.100 UNCH ---- 98 ---- ---- ---- ---- 2.175 UNCH 2.175 10 OH APR09 LEAN HOG OPTIONS CALL 100 ---- ---- ---- ---- 2.500 +350 2 ---- 82 ---- ---- ---- ---- 9.625 +450 9.175 100 84 ---- ---- ---- ---- 8.550 +475 8.075 3 86 ---- ---- ---- ---- 7.550 UNCH ---- 90 5.300 6.000 5.300 5.800 5.800 +350 2369 ---- 92 ---- 4.600B 4.300 4.600B 4.700 +300 4.400 8 52 94 ---- ---- ---- ---- 4.050 +350 10 3.700 46 202 96 ---- ---- ---- ---- 3.475 UNCH ---- TOTAL EST.VOL VOL OPEN INT. TOTAL 3527 1559 41869 OH MAY08 LEAN HOG OPTIONS PUT 66 ---- ---- ---- ---- CAB UNCH CAB 4 68 ---- ---- ---- ---- CAB UNCH CAB 38 70 ---- ---- ---- ---- CAB -25 .025 5 75 ---- ---- ---- ---- .100 -50 .150 OH JUN08 LEAN HOG OPTIONS PUT 56 ---- ---- ---- ---- .025 UNCH .025 10 58 ---- ---- ---- ---- .050 UNCH .050 25 43 60 ---- ---- ---- ---- .050 UNCH .050 52 62 ---- ---- ---- ---- .100 UNCH .100 28 64 ---- .150 .150 ---- .150 UNCH .150 10 671 66 ---- .200 .200 ---- .200 -25 .225 9 578 68 .300 .300 .250 .250 .275 -75 5 .350 23 1196 70 .450 .450 .400 .400 .400 -100 2 .500 56 1874 72 ---- .750 .750 .750 .700 -75 5 .775 12 892 73 ---- 1.000 1.000 1.000 .900 -125 1 1.025 100 74 1.300 1.300 1.100 1.100 1.150 -175 6 1.325 11 1278 75 1.600 1.600 1.600 1.600 1.500 -200 1.700 100 76 1.900 1.900 1.900 1.900 1.900 -225 2 2.125 30 1019 78 ---- ---- 2.700A ---- 2.875 -300 3.175 606 80 ---- ---- ---- ---- 4.150 -350 4.500 1 76 OH JLY08 LEAN HOG OPTIONS PUT 62 ---- .250 .250 ---- .300 UNCH .300 15 64 ---- ---- ---- ---- .400 UNCH .400 132 66 ---- ---- ---- ---- .525 UNCH .525 490 68 ---- ---- ---- ---- .700 UNCH .700 7 435 70 ---- ---- ---- ---- 1.000 -25 1.025 201 72 1.400 1.400 1.400 1.400 1.400 -75 1 1.475 4 998 74 2.100 2.200 2.100 2.200 2.050 UNCH 11 2.050 881 76 ---- ---- ---- ---- 2.850 +25 2.825 7 943 78 ---- ---- ---- ---- 3.825 +25 3.800 63 80 ---- 4.950B 4.900A ---- 4.975 +50 4.925 10 82 ---- ---- ---- ---- 6.350 +50 6.300 84 ---- ---- ---- ---- 7.900 +75 7.825 OH AUG08 LEAN HOG OPTIONS PUT 60 ---- ---- ---- ---- .275 UNCH .275 6 62 ---- .350 .350 ---- .350 -25 .375 690 64 ---- ---- ---- ---- .475 -25 .500 410 66 ---- ---- ---- ---- .600 -50 .650 201 68 ---- ---- ---- ---- .825 -75 .900 333 70 ---- ---- .800A .800A 1.125 -75 1.200 579 72 ---- ---- ---- ---- 1.500 -100 1.600 4064 74 ---- ---- ---- ---- 2.000 -150 2.150 437 76 ---- 2.950 2.950 2.950 2.625 -200 1 2.825 5 370 78 ---- ---- ---- ---- 3.400 -250 3.650 518 80 ---- ---- ---- ---- 4.300 -250 4.550 154 84 ---- ---- ---- ---- 6.625 -250 6.875 10 OH OCT08 LEAN HOG OPTIONS PUT 56 ---- ---- ---- ---- .250 -25 .275 222 58 ---- ---- ---- ---- .350 -25 .375 524 60 ---- ---- .500A .500A .475 -50 .525 259 62 ---- ---- ---- ---- .650 -50 .700 206 64 1.050 1.050 1.050 1.050 .925 -125 50 1.050 41 504 66 ---- ---- ---- ---- 1.300 -200 1.500 2 296 68 ---- 2.000 2.000 2.000 1.750 -300 1 2.050 391 70 ---- ---- ---- ---- 2.350 -325 2.675 827 72 3.200 3.200 3.200 3.200 3.050 -350 22 3.400 15 439 74 ---- ---- ---- ---- 3.925 -275 4.200 15 1147 OH DEC08 LEAN HOG OPTIONS PUT 58 ---- ---- ---- ---- .450 -50 .500 364 60 ---- ---- ---- ---- .600 -100 .700 490 62 ---- ---- ---- ---- .825 -125 .950 80 64 ---- ---- ---- ---- 1.075 -200 1.275 2 417 66 ---- ---- ---- ---- 1.400 -375 30 1.775 21 393 68 ---- ---- ---- ---- 2.000 -375 2.375 50 253 70 ---- ---- ---- ---- 2.600 -500 3.100 420 72 ---- ---- ---- ---- 3.350 -525 3.875 215 74 ---- ---- ---- ---- 4.225 -500 4.725 1562 76 ---- ---- ---- ---- 5.200 -500 5.700 111 990 78 ---- ---- ---- ---- 6.100 -350 1 6.450 80 148 OH FEB09 LEAN HOG OPTIONS PUT 56 ---- ---- ---- ---- .250 -50 .300 50 60 ---- ---- ---- ---- .475 -50 .525 62 ---- ---- ---- ---- .650 -50 .700 53 64 ---- ---- ---- ---- .875 -100 .975 8 66 ---- ---- ---- ---- 1.200 -100 1.300 764 68 ---- ---- ---- ---- 1.575 -125 1.700 157 70 ---- ---- ---- ---- 2.050 -150 2.200 1047 72 ---- ---- ---- ---- 2.650 -150 2.800 24 149 74 ---- ---- ---- ---- 3.325 -175 3.500 52 76 ---- ---- ---- ---- 4.100 -125 4.225 1317 78 ---- ---- ---- ---- 4.875 -175 5.050 183 80 ---- ---- ---- ---- 5.725 -250 5.975 18 1080 82 ---- ---- ---- ---- 6.650 -175 6.825 24 525 84 ---- ---- ---- ---- 7.675 UNCH ---- OH APR09 LEAN HOG OPTIONS PUT 72 ---- 2.200B ---- 2.200B 2.300 +200 2.100 44 74 ---- ---- ---- ---- 2.850 +225 10 2.625 41 168 76 ---- ---- ---- ---- 3.450 UNCH ---- 82 ---- ---- ---- ---- 5.800 +300 5.500 8 152 84 ---- ---- ---- ---- 6.700 +350 10 6.350 41 167 86 ---- ---- ---- ---- 7.650 UNCH ---- TOTAL EST.VOL VOL OPEN INT. TOTAL 158 693 36573
NOTE: Daily Settlement Prices lists all CME® futures and options on futures individual contract price data including open, high, low, last, settlement, net change, estimated volume, prior day settlement, prior day volume and prior day open interest for a combined GLOBEX® and RTH trade date. For CBOT products, this information reflects only Globex traded data. CME's settlement price pages are updated periodically beginning with the close of CME's agricultural commodity products at approximately 1:30 p.m., CST. Initial settlement prices are subject to change until final settlement prices are posted at approximately 7:00 p.m., CST. Please note that, on occasion, final settlement prices issued at approximately 7:00 p.m., CST may be subject to further change due to a variety of factors. |
