Note: this page was downloaded from the URL http://www.cme.com/cgi-bin/prices.cgi?prices/r_oj.html on the CME web site on 02/05/99. Its inclusion here is to illustrate a typical formatting task we face when reading data in a format designed for reading by humans not machines.
MTH/ --- SESSION --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT
OJ FEB99 JAPANESE YEN OPTIONS CALL 7600 ---- ---- ---- ---- ---- UNCH 13.430 1 7800 ---- ---- ---- ---- ---- UNCH 11.430 1 7900 ---- ---- ---- ---- ---- UNCH 10.430 1 8000 ---- ---- ---- ---- ---- UNCH 9.430 2 8100 ---- ---- ---- ---- ---- UNCH 8.430 2 8200 ---- ---- ---- ---- ---- UNCH 7.430 8300 ---- ---- ---- ---- ---- UNCH 6.430 1 8400 ---- ---- ---- ---- ---- UNCH 5.430 182 8500 ---- ---- ---- ---- ---- UNCH 4.430 3 8550 ---- ---- ---- ---- ---- UNCH 3.940 162 8600 ---- ---- ---- ---- ---- UNCH 3.440 59 8650 ---- ---- ---- ---- ---- UNCH 2.950 90 8700 ---- ---- ---- ---- ---- UNCH 2.460 230 8750 ---- ---- 1.100A 1.100A ---- -88 1.980 1 264 8800 .600 .600 .600 .600 ---- -92 5 1.520 44 114 8850 .350 .350 .350 .350 ---- -71 5 1.060 76 160 8900 .180 .180 .120 .120 ---- -58 10 .700 265 245 8950 .030 .050 .030 .050 ---- -37 15 .420 191 252 9000 .030 .030 .020 .020 ---- -26 10 .280 217 366 9050 ---- ---- ---- ---- ---- UNCH .180 24 72 9100 .010 .010 .010 .010 ---- -12 5 .130 250 429 9150 ---- ---- ---- ---- ---- UNCH .080 16 9200 ---- ---- ---- ---- ---- UNCH .060 42 366 9250 ---- ---- ---- ---- ---- UNCH .050 196 9300 ---- ---- ---- ---- ---- UNCH .040 312 9350 ---- ---- ---- ---- ---- UNCH .030 6 9400 ---- ---- ---- ---- ---- UNCH .020 283 9500 ---- ---- ---- ---- ---- UNCH CAB 357 9600 ---- ---- ---- ---- ---- UNCH CAB 203 9700 ---- ---- ---- ---- ---- UNCH CAB 625 9800 ---- ---- ---- ---- ---- UNCH CAB 214 9850 ---- ---- ---- ---- ---- UNCH CAB 1 9900 ---- ---- ---- ---- ---- UNCH CAB 951 10000 ---- ---- ---- ---- ---- UNCH CAB 191 10100 ---- ---- ---- ---- ---- UNCH CAB 199 10200 ---- ---- ---- ---- ---- UNCH CAB 99 10300 ---- ---- ---- ---- ---- UNCH CAB 10 OJ MAR99 JAPANESE YEN OPTIONS CALL 6000 ---- ---- ---- ---- ---- UNCH 29.430 6200 ---- ---- ---- ---- ---- UNCH 27.430 6600 ---- ---- ---- ---- ---- UNCH 23.430 6800 ---- ---- ---- ---- ---- UNCH 21.430 15 6900 ---- ---- ---- ---- ---- UNCH 20.430 51 7000 ---- ---- ---- ---- ---- UNCH 19.430 5 7100 ---- ---- ---- ---- ---- UNCH 18.430 204 7200 ---- ---- ---- ---- ---- UNCH 17.430 2 7300 ---- ---- ---- ---- ---- UNCH 16.430 27 7400 ---- ---- ---- ---- ---- UNCH 15.430 340 7500 ---- ---- ---- ---- ---- UNCH 14.430 291 7600 ---- ---- ---- ---- ---- UNCH 13.430 1165 7700 ---- ---- ---- ---- ---- UNCH 12.430 13 7800 ---- ---- ---- ---- ---- UNCH 11.440 905 7900 ---- ---- ---- ---- ---- UNCH 10.440 548 8000 ---- ---- ---- ---- ---- UNCH 9.450 495 8100 ---- ---- ---- ---- ---- UNCH 8.470 91 8200 ---- ---- ---- ---- ---- UNCH 7.500 3 131 8300 ---- ---- ---- ---- ---- UNCH 6.550 237 8400 ---- ---- 5.000A 5.000A ---- -62 5.620 704 8500 ---- ---- ---- ---- ---- UNCH 4.740 192 8550 ---- ---- ---- ---- ---- UNCH 4.320 140 8600 ---- ---- ---- ---- ---- UNCH 3.930 556 8650 ---- ---- ---- ---- ---- UNCH 3.540 61 8700 ---- ---- ---- ---- ---- UNCH 3.180 232 8750 ---- ---- ---- ---- ---- UNCH 2.840 131 8800 1.900 1.900 1.900 1.900 ---- -63 7 2.530 56 687 8850 1.700 1.700 1.700 1.700 ---- -55 5 2.250 67 8900 1.550 1.550 1.500A 1.500A ---- -48 7 1.980 19 213 8950 1.250 1.250 1.250 1.250 ---- -49 5 1.740 173 568 9000 1.150 1.180 1.150 1.180 ---- -34 10 1.520 109 994 9050 ---- ---- 1.050A 1.050A ---- -28 1.330 32 9100 .950 .950 .860 .860 ---- -30 15 1.160 11 855 9150 ---- ---- ---- ---- ---- UNCH 1.010 4 9200 ---- ---- ---- ---- ---- UNCH .880 37 961 9250 ---- ---- ---- ---- ---- UNCH .770 9300 ---- ---- ---- ---- ---- UNCH .680 235 1398 9350 ---- ---- ---- ---- ---- UNCH .590 1012 9400 ---- ---- .420A .420A ---- -10 .520 5 1738 9500 ---- ---- .360A .360A ---- -5 .410 44 2574 9600 ---- ---- ---- ---- ---- UNCH .330 59 1183 9650 ---- ---- ---- ---- ---- UNCH .290 2 119 9700 .160 .160 .160 .160 ---- -10 5 .260 14 1058 9800 .200 .200 .200 .200 ---- -1 5 .210 16 1346 9900 ---- ---- ---- ---- ---- UNCH .180 37 796 10000 ---- ---- ---- ---- ---- UNCH .150 33 159 10100 ---- ---- ---- ---- ---- UNCH .130 63 10200 ---- ---- ---- ---- ---- UNCH .110 5 37 10300 ---- ---- ---- ---- ---- UNCH .090 10 60 OJ APR99 JAPANESE YEN OPTIONS CALL 6500 ---- ---- ---- ---- ---- UNCH 25.460 8000 ---- ---- ---- ---- ---- UNCH 10.540 3 8100 ---- ---- ---- ---- ---- UNCH 9.600 3 8300 ---- ---- ---- ---- ---- UNCH 7.780 2 13 8400 ---- ---- ---- ---- ---- UNCH 6.910 1 2 8600 ---- ---- ---- ---- ---- UNCH 5.310 2 8700 ---- ---- ---- ---- ---- UNCH 4.570 1 8750 ---- ---- ---- ---- ---- UNCH 4.230 1 8800 ---- ---- ---- ---- ---- UNCH 3.900 1 1 8900 ---- ---- ---- ---- ---- UNCH 3.290 27 9000 ---- ---- ---- ---- ---- UNCH 2.760 35 30 9300 ---- ---- ---- ---- ---- UNCH 1.650 9500 ---- ---- ---- ---- ---- UNCH 1.120 10 9700 .650 .650 .610 .610 ---- -17 10 .780 7 9800 ---- ---- ---- ---- ---- UNCH .650 1 10 9900 ---- ---- ---- ---- ---- UNCH .540 6 10000 ---- ---- ---- ---- ---- UNCH .350 108 10200 ---- ---- ---- ---- ---- UNCH .340 25 10300 ---- ---- .260A .260A ---- -4 .300 100 10400 ---- ---- ---- ---- ---- UNCH .270 3 OJ JUN99 JAPANESE YEN OPTIONS CALL 6700 ---- ---- ---- ---- ---- UNCH 23.460 4 6900 ---- ---- ---- ---- ---- UNCH 21.460 2 7000 ---- ---- ---- ---- ---- UNCH 20.460 1 7100 ---- ---- ---- ---- ---- UNCH 19.470 32 7200 ---- ---- ---- ---- ---- UNCH 18.490 6 7300 ---- ---- ---- ---- ---- UNCH 17.510 2100 7400 ---- ---- ---- ---- ---- UNCH 16.540 7 7500 ---- ---- ---- ---- ---- UNCH 15.570 923 7600 ---- ---- ---- ---- ---- UNCH 14.600 406 7700 ---- ---- ---- ---- ---- UNCH 13.650 561 7800 ---- ---- ---- ---- ---- UNCH 12.710 87 7900 ---- ---- ---- ---- ---- UNCH 11.790 54 8000 ---- ---- ---- ---- ---- UNCH 10.900 69 8100 ---- ---- ---- ---- ---- UNCH 10.030 2 8200 ---- ---- ---- ---- ---- UNCH 9.190 43 8300 ---- ---- ---- ---- ---- UNCH 8.380 1 18 8400 ---- ---- ---- ---- ---- UNCH 7.590 207 8500 ---- ---- ---- ---- ---- UNCH 6.850 143 8600 ---- ---- ---- ---- ---- UNCH 6.140 30 8700 ---- ---- ---- ---- ---- UNCH 5.480 276 8800 4.200 4.200 4.200 4.200 ---- -66 5 4.860 322 8900 ---- ---- ---- ---- ---- UNCH 4.310 353 9000 3.350 3.350 3.350 3.350 ---- -45 5 3.800 17 106 9100 ---- ---- ---- ---- ---- UNCH 3.350 670 840 9200 ---- ---- ---- ---- ---- UNCH 2.940 1 367 9300 ---- ---- ---- ---- ---- UNCH 2.570 38 9400 ---- ---- ---- ---- ---- UNCH 2.240 105 9500 ---- ---- ---- ---- ---- UNCH 1.950 14 9600 ---- ---- ---- ---- ---- UNCH 1.690 230 9700 ---- ---- ---- ---- ---- UNCH 1.470 306 9800 ---- ---- ---- ---- ---- UNCH 1.280 352 9900 ---- ---- ---- ---- ---- UNCH 1.110 1 416 10000 ---- ---- ---- ---- ---- UNCH .960 4 662 10100 ---- ---- ---- ---- ---- UNCH .840 123 10200 ---- ---- ---- ---- ---- UNCH .730 43 54 10400 ---- ---- ---- ---- ---- UNCH .550 2 65 OJ SEP99 JAPANESE YEN OPTIONS CALL 7800 ---- ---- ---- ---- ---- UNCH 14.060 3 8200 ---- ---- ---- ---- ---- UNCH 10.760 10 8300 ---- ---- ---- ---- ---- UNCH 10.000 12 8400 ---- ---- ---- ---- ---- UNCH 9.270 212 8500 ---- ---- ---- ---- ---- UNCH 8.570 13 8600 ---- ---- ---- ---- ---- UNCH 7.900 118 8700 ---- ---- ---- ---- ---- UNCH 7.260 2 8800 ---- ---- ---- ---- ---- UNCH 6.660 268 8900 ---- ---- ---- ---- ---- UNCH 6.080 1 9000 ---- ---- ---- ---- ---- UNCH 5.560 22 9100 ---- ---- ---- ---- ---- UNCH 5.060 4 197 9700 ---- ---- ---- ---- ---- UNCH 2.830 5 9800 ---- ---- ---- ---- ---- UNCH 2.560 9 9900 ---- ---- ---- ---- ---- UNCH 2.310 6 10000 ---- ---- ---- ---- ---- UNCH 2.080 1 60 10100 ---- ---- ---- ---- ---- UNCH 1.870 13 10200 ---- ---- ---- ---- ---- UNCH 1.680 2 10300 ---- ---- ---- ---- ---- UNCH 1.510 2 10400 ---- ---- ---- ---- ---- UNCH 1.360 6 10500 ---- ---- ---- ---- ---- UNCH 1.220 3 OJ DEC99 JAPANESE YEN OPTIONS CALL 9000 ---- ---- ---- ---- ---- UNCH 7.050 5 9100 ---- ---- ---- ---- ---- UNCH 6.550 10 9200 ---- ---- ---- ---- ---- UNCH 6.050 20 5 10500 ---- ---- ---- ---- ---- UNCH 2.100 1 TOTAL EST. VOL VOL OPEN INT. TOTAL 129 2782 39786 OJ FEB99 JAPANESE YEN OPTIONS PUT 7300 ---- ---- ---- ---- ---- UNCH CAB 16 7400 ---- ---- ---- ---- ---- UNCH CAB 66 7500 ---- ---- ---- ---- ---- UNCH CAB 1 7600 ---- ---- ---- ---- ---- UNCH CAB 26 7700 ---- ---- ---- ---- ---- UNCH CAB 10 7800 ---- ---- ---- ---- ---- UNCH CAB 11 7900 ---- ---- ---- ---- ---- UNCH CAB 254 8000 ---- ---- ---- ---- ---- UNCH CAB 94 8050 ---- ---- ---- ---- ---- UNCH CAB 15 8100 ---- ---- ---- ---- ---- UNCH CAB 238 8200 ---- ---- ---- ---- ---- UNCH CAB 251 8250 ---- ---- ---- ---- ---- UNCH CAB 14 8300 ---- ---- ---- ---- ---- UNCH CAB 158 277 8350 ---- ---- ---- ---- ---- UNCH CAB 4 8400 ---- ---- ---- ---- ---- UNCH CAB 115 383 8450 ---- ---- ---- ---- ---- UNCH CAB 7 8500 ---- ---- ---- ---- ---- UNCH CAB 87 455 8550 ---- ---- ---- ---- ---- UNCH .010 15 282 8600 ---- ---- ---- ---- ---- UNCH .015 57 383 8650 ---- ---- ---- ---- ---- UNCH .020 398 8700 .020 .020 .020 .020 ---- -1 5 .030 27 3961 8750 .030 .050 .030 .050 ---- UNCH 10 .050 7 294 8800 ---- ---- .070A .070A ---- -2 .090 82 172 8850 .200 .200 .140 .140 ---- +1 10 .130 20 58 8900 .590 .590 .590 .590 ---- +32 5 .270 70 222 8950 ---- ---- ---- ---- ---- UNCH .490 65 125 9000 ---- ---- ---- ---- ---- UNCH .850 55 110 9050 ---- ---- ---- ---- ---- UNCH 1.250 3 46 9100 ---- ---- ---- ---- ---- UNCH 1.700 112 9150 ---- ---- ---- ---- ---- UNCH 2.150 15 9200 ---- ---- ---- ---- ---- UNCH 2.630 17 9300 ---- ---- ---- ---- ---- UNCH 3.610 1 OJ MAR99 JAPANESE YEN OPTIONS PUT 6000 ---- ---- ---- ---- ---- UNCH CAB 25 6100 ---- ---- ---- ---- ---- UNCH CAB 3 6200 ---- ---- ---- ---- ---- UNCH CAB 83 6300 ---- ---- ---- ---- ---- UNCH CAB 206 6400 ---- ---- ---- ---- ---- UNCH CAB 82 6500 ---- ---- ---- ---- ---- UNCH CAB 156 6600 ---- ---- ---- ---- ---- UNCH CAB 90 6700 ---- ---- ---- ---- ---- UNCH CAB 519 6800 ---- ---- ---- ---- ---- UNCH CAB 559 6900 ---- ---- ---- ---- ---- UNCH CAB 441 7000 ---- ---- ---- ---- ---- UNCH CAB 1075 7100 ---- ---- ---- ---- ---- UNCH CAB 427 7200 ---- ---- ---- ---- ---- UNCH CAB 613 7300 ---- ---- ---- ---- ---- UNCH CAB 1345 7400 ---- ---- ---- ---- ---- UNCH .010 473 7500 ---- ---- ---- ---- ---- UNCH .015 1723 7600 ---- ---- ---- ---- ---- UNCH .020 922 7700 ---- ---- ---- ---- ---- UNCH .025 59 1930 7800 ---- ---- ---- ---- ---- UNCH .030 31 1182 7900 ---- ---- ---- ---- ---- UNCH .040 30 803 7950 ---- ---- ---- ---- ---- UNCH .045 5 8000 ---- .050 .050 .050 ---- UNCH 7 .050 4 1359 8100 ---- ---- ---- ---- ---- UNCH .070 19 2784 8150 ---- ---- ---- ---- ---- UNCH .080 275 8200 ---- .110 .110 .110 ---- +2 7 .090 18 2454 8250 ---- ---- ---- ---- ---- UNCH .110 291 8300 ---- .180B ---- .180B ---- +4 .140 18 1476 8350 ---- ---- ---- ---- ---- UNCH .170 7 8400 .300 .300 .300 .300 ---- +9 7 .210 130 2030 8450 ---- ---- ---- ---- ---- UNCH .260 1 161 8500 ---- ---- ---- ---- ---- UNCH .330 198 1717 8550 ---- ---- ---- ---- ---- UNCH .410 117 8600 .700 .700 .640 .700B ---- +19 28 .510 376 1134 8650 ---- ---- ---- ---- ---- UNCH .620 15 86 8700 1.010 1.030B 1.000 1.030B ---- +27 14 .760 197 729 8750 ---- ---- ---- ---- ---- UNCH .920 85 8800 1.400 1.400 1.400 1.400 ---- +29 7 1.110 72 553 8850 ---- ---- ---- ---- ---- UNCH 1.320 15 244 8900 ---- 2.000B ---- 2.000B ---- +45 1.550 19 465 8950 2.150 2.150 2.150 2.150 ---- +34 5 1.810 192 556 9000 ---- ---- ---- ---- ---- UNCH 2.090 40 407 9050 ---- ---- ---- ---- ---- UNCH 2.400 13 9100 3.180 3.300 3.180 3.300 ---- +58 10 2.720 2 20 9150 ---- ---- ---- ---- ---- UNCH 3.070 34 9200 ---- ---- ---- ---- ---- UNCH 3.440 482 9250 ---- ---- ---- ---- ---- UNCH 3.830 2 9300 ---- ---- ---- ---- ---- UNCH 4.230 21 OJ APR99 JAPANESE YEN OPTIONS PUT 7700 ---- ---- ---- ---- ---- UNCH .080 50 7900 ---- ---- ---- ---- ---- UNCH .110 4 8000 ---- ---- ---- ---- ---- UNCH .150 100 402 8100 ---- ---- ---- ---- ---- UNCH .200 1 8150 ---- .300 .300 .300 ---- UNCH ---- 8200 ---- ---- ---- ---- ---- UNCH .270 1 317 8250 ---- ---- ---- ---- ---- UNCH .320 2 2 8300 ---- ---- ---- ---- ---- UNCH .380 2 10 8400 ---- ---- ---- ---- ---- UNCH .500 15 40 8600 ---- ---- ---- ---- ---- UNCH .890 6 16 8900 ---- ---- ---- ---- ---- UNCH 1.840 16 26 9000 ---- ---- ---- ---- ---- UNCH 2.300 35 30 OJ JUN99 JAPANESE YEN OPTIONS PUT 6200 ---- ---- ---- ---- ---- UNCH .050 2 6300 ---- ---- ---- ---- ---- UNCH .060 371 6400 ---- ---- ---- ---- ---- UNCH .070 814 6500 ---- ---- ---- ---- ---- UNCH .080 585 6600 ---- ---- ---- ---- ---- UNCH .090 562 6700 ---- ---- ---- ---- ---- UNCH .100 382 6800 ---- ---- ---- ---- ---- UNCH .110 9 6900 .140 .140 .140 .140 ---- +1 7 .130 105 7000 .160 .180 .160 .180 ---- +3 14 .150 1 1467 7100 ---- ---- ---- ---- ---- UNCH .170 775 7200 ---- ---- ---- ---- ---- UNCH .190 419 7300 ---- ---- ---- ---- ---- UNCH .210 2058 7400 ---- ---- ---- ---- ---- UNCH .240 1 1516 7500 ---- ---- ---- ---- ---- UNCH .270 1 961 7600 .380 .380 .380 .380 ---- +8 7 .300 1 664 7700 ---- ---- ---- ---- ---- UNCH .340 681 7800 ---- ---- ---- ---- ---- UNCH .400 1 1860 7900 ---- ---- ---- ---- ---- UNCH .480 6 582 8000 .700 .700 .700 .700 ---- +12 7 .580 9 1541 8100 ---- ---- ---- ---- ---- UNCH .700 1 884 8200 ---- ---- ---- ---- ---- UNCH .850 7 264 8300 ---- ---- ---- ---- ---- UNCH 1.030 4 394 8400 ---- ---- ---- ---- ---- UNCH 1.230 8 328 8500 ---- ---- ---- ---- ---- UNCH 1.470 5 282 8600 ---- ---- ---- ---- ---- UNCH 1.750 15 165 8700 ---- ---- ---- ---- ---- UNCH 2.070 964 872 8800 ---- ---- ---- ---- ---- UNCH 2.440 7 1083 8900 ---- 3.230 3.230 3.230 ---- +36 5 2.870 13 136 9000 3.720 3.720 3.720 3.720 ---- +37 5 3.350 4 81 9100 ---- ---- ---- ---- ---- UNCH 3.880 6 215 9200 ---- ---- ---- ---- ---- UNCH 4.460 25 9400 ---- ---- ---- ---- ---- UNCH 5.720 5 9500 ---- ---- ---- ---- ---- UNCH 6.420 100 9600 ---- ---- ---- ---- ---- UNCH 7.140 8 9900 ---- ---- ---- ---- ---- UNCH 9.520 3 10000 ---- ---- ---- ---- ---- UNCH 10.360 42 OJ SEP99 JAPANESE YEN OPTIONS PUT 6600 ---- ---- ---- ---- ---- UNCH .190 895 6700 ---- ---- ---- ---- ---- UNCH .210 20 6800 ---- ---- ---- ---- ---- UNCH .230 3 7000 ---- ---- ---- ---- ---- UNCH .280 5 49 7100 ---- ---- ---- ---- ---- UNCH .320 515 7300 ---- ---- ---- ---- ---- UNCH .410 2 7400 ---- ---- ---- ---- ---- UNCH .470 2 7500 ---- ---- ---- ---- ---- UNCH .540 7 7800 ---- ---- ---- ---- ---- UNCH .820 6 8000 ---- ---- ---- ---- ---- UNCH 1.100 228 8200 ---- ---- ---- ---- ---- UNCH 1.460 10 8300 ---- 1.780B ---- 1.780B ---- +10 1.680 57 57 8400 ---- ---- ---- ---- ---- UNCH 1.930 472 8500 ---- ---- ---- ---- ---- UNCH 2.210 23 8600 ---- ---- ---- ---- ---- UNCH 2.510 120 8700 ---- ---- ---- ---- ---- UNCH 2.850 17 8800 ---- ---- ---- ---- ---- UNCH 3.220 1 16 8900 ---- ---- ---- ---- ---- UNCH 3.620 9 9000 ---- ---- ---- ---- ---- UNCH 4.070 36 9100 ---- ---- ---- ---- ---- UNCH 4.540 208 9200 ---- ---- ---- ---- ---- UNCH 5.070 9 9300 ---- ---- ---- ---- ---- UNCH 5.630 4 9400 ---- ---- ---- ---- ---- UNCH 6.220 2 9500 ---- ---- ---- ---- ---- UNCH 6.840 14 OJ DEC99 JAPANESE YEN OPTIONS PUT 7900 ---- ---- ---- ---- ---- UNCH 1.430 200 8300 ---- ---- ---- ---- ---- UNCH 2.300 1 9200 ---- ---- ---- ---- ---- UNCH 5.550 10 TOTAL EST. VOL VOL OPEN INT. TOTAL 160 3491 62556
Click Here To Report Problems With This Page