FTSE/XINHUA CHINA 25 INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
FTSE/XINHUA CHINA 25 INDEX OPTIONS HK$ 50 PER POINT
BUSINESS DAY
08 SEP 2008, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-08 14200 C 0 0 0 3592 +545 53 0 0 0
SEP-08 14400 C 0 0 0 3399 +538 52 0 0 0
SEP-08 14600 C 0 0 0 3208 +531 51 0 0 0
SEP-08 14800 C 0 0 0 3019 +524 50 0 0 0
SEP-08 15000 C 0 0 0 2831 +514 50 0 0 0
SEP-08 15200 C 0 0 0 2646 +504 49 0 0 0
SEP-08 15400 C 0 0 0 2464 +493 48 0 0 0
SEP-08 15600 C 0 0 0 2285 +480 48 0 0 0
SEP-08 15800 C 0 0 0 2109 +466 47 0 0 0
SEP-08 16000 C 0 0 0 1938 +451 46 0 0 0
SEP-08 16200 C 0 0 0 1770 +433 45 0 0 0
SEP-08 16400 C 0 0 0 1608 +414 45 0 0 0
SEP-08 16600 C 0 0 0 1452 +395 44 0 0 0
SEP-08 16800 C 0 0 0 1301 +400 43 0 0 0
SEP-08 17000 C 0 0 0 1158 +350 42 0 0 0
SEP-08 17200 C 0 0 0 1022 +347 42 0 0 0
SEP-08 17400 C 0 0 0 893 +312 41 0 0 0
SEP-08 17600 C 0 0 0 773 +261 40 0 0 0
SEP-08 17800 C 0 0 0 662 +229 40 0 0 0
SEP-08 18000 C 0 0 0 567 +204 39 0 0 0
SEP-08 18200 C 0 0 0 481 +180 39 0 0 0
SEP-08 18400 C 0 0 0 404 +157 39 0 0 0
SEP-08 18600 C 0 0 0 335 +134 38 0 0 0
SEP-08 18800 C 0 0 0 276 +115 38 0 0 0
SEP-08 19000 C 0 0 0 224 +96 38 0 0 0
SEP-08 19200 C 0 0 0 180 +80 37 0 0 0
SEP-08 19400 C 0 0 0 143 +66 37 0 0 0
SEP-08 19600 C 0 0 0 112 +53 37 0 0 0
SEP-08 19800 C 0 0 0 86 +42 36 0 0 0
SEP-08 20000 C 0 0 0 65 +32 36 0 0 0
SEP-08 20200 C 0 0 0 49 +25 36 0 0 0
SEP-08 20400 C 0 0 0 36 +19 35 0 0 0
SEP-08 20600 C 0 0 0 26 +14 35 0 0 0
SEP-08 20800 C 0 0 0 19 +11 35 0 0 0
SEP-08 21000 C 0 0 0 13 +7 34 0 0 0
SEP-08 21200 C 0 0 0 9 +5 34 0 0 0
SEP-08 21400 C 0 0 0 6 +4 33 0 0 0
SEP-08 21600 C 0 0 0 4 +3 33 0 0 0
SEP-08 21800 C 0 0 0 3 +2 33 0 0 0
SEP-08 22000 C 0 0 0 2 +1 33 0 0 0
SEP-08 22200 C 0 0 0 1 0 32 0 0 0
SEP-08 22400 C 0 0 0 1 0 33 0 0 0
SEP-08 22600 C 0 0 0 1 0 34 0 0 0
SEP-08 22800 C 0 0 0 1 0 36 0 0 0
SEP-08 23000 C 0 0 0 1 0 37 0 0 0
SEP-08 23200 C 0 0 0 1 0 38 0 0 0
SEP-08 23400 C 0 0 0 1 0 39 0 0 0
SEP-08 23600 C 0 0 0 1 0 40 0 0 0
SEP-08 23800 C 0 0 0 1 0 41 0 0 0
SEP-08 24000 C 0 0 0 1 0 42 0 0 0
SEP-08 24200 C 0 0 0 1 0 43 0 0 0
SEP-08 24400 C 0 0 0 1 0 44 0 0 0
SEP-08 24600 C 0 0 0 1 0 45 0 0 0
SEP-08 24800 C 0 0 0 1 0 46 0 0 0
SEP-08 25000 C 0 0 0 1 0 47 0 0 0
SEP-08 25200 C 0 0 0 1 0 48 0 0 0
SEP-08 25400 C 0 0 0 1 0 49 0 0 0
SEP-08 25600 C 0 0 0 1 0 50 0 0 0
SEP-08 25800 C 0 0 0 1 0 51 0 0 0
SEP-08 26000 C 0 0 0 1 0 52 0 0 0
SEP-08 26200 C 0 0 0 1 0 53 0 0 0
SEP-08 26400 C 0 0 0 1 0 54 0 0 0
SEP-08 26600 C 0 0 0 1 0 55 0 0 0
SEP-08 26800 C 0 0 0 1 0 56 0 0 0
SEP-08 27000 C 0 0 0 1 0 57 0 0 0
SEP-08 27200 C 0 0 0 1 0 58 0 0 0
SEP-08 27400 C 0 0 0 1 0 59 0 0 0
SEP-08 27600 C 0 0 0 1 0 60 0 0 0
SEP-08 27800 C 0 0 0 1 0 61 0 0 0
SEP-08 28000 C 0 0 0 1 0 61 0 0 0
SEP-08 28200 C 0 0 0 1 0 62 0 0 0
SEP-08 28400 C 0 0 0 1 0 63 0 0 0
SEP-08 28600 C 0 0 0 1 0 64 0 0 0
SEP-08 28800 C 0 0 0 1 0 65 0 0 0
SEP-08 29000 C 0 0 0 1 0 66 0 0 0
SEP-08 29200 C 0 0 0 1 0 67 0 0 0
SEP-08 29400 C 0 0 0 1 0 67 0 0 0
SEP-08 29600 C 0 0 0 1 0 68 0 0 0
SEP-08 29800 C 0 0 0 1 0 69 0 0 0
SEP-08 30000 C 0 0 0 1 0 70 0 0 0
SEP-08 30200 C 0 0 0 1 0 71 0 0 0
SEP-08 30400 C 0 0 0 1 0 71 0 0 0
SEP-08 30600 C 0 0 0 1 0 72 0 0 0
SEP-08 30800 C 0 0 0 1 0 73 0 0 0
SEP-08 31000 C 0 0 0 1 0 74 0 0 0
SEP-08 31200 C 0 0 0 1 0 74 0 0 0
SEP-08 31400 C 0 0 0 1 0 75 0 0 0
SEP-08 31600 C 0 0 0 1 0 76 0 0 0
SEP-08 31800 C 0 0 0 1 0 77 0 0 0
SEP-08 32000 C 0 0 0 1 0 77 0 0 0
SEP-08 32200 C 0 0 0 1 0 78 0 0 0
SEP-08 32400 C 0 0 0 1 0 79 0 0 0
SEP-08 32600 C 0 0 0 1 0 80 0 0 0
SEP-08 32800 C 0 0 0 1 0 80 0 0 0
SEP-08 33000 C 0 0 0 1 0 81 0 0 0
SEP-08 33200 C 0 0 0 1 0 82 0 0 0
SEP-08 33400 C 0 0 0 1 0 83 0 0 0
SEP-08 33600 C 0 0 0 1 0 83 0 0 0
SEP-08 33800 C 0 0 0 1 0 84 0 0 0
SEP-08 34000 C 0 0 0 1 0 85 0 0 0
SEP-08 34200 C 0 0 0 1 0 85 0 0 0
SEP-08 34400 C 0 0 0 1 0 86 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-08 14200 P 0 0 0 32 -33 53 0 0 0
SEP-08 14400 P 0 0 0 39 -40 52 0 0 0
SEP-08 14600 P 0 0 0 48 -47 51 0 0 0
SEP-08 14800 P 0 0 0 59 -54 50 0 0 0
SEP-08 15000 P 0 0 0 71 -64 50 0 0 0
SEP-08 15200 P 0 0 0 86 -74 49 0 0 0
SEP-08 15400 P 0 0 0 104 -85 48 0 0 0
SEP-08 15600 P 0 0 0 125 -98 48 0 0 0
SEP-08 15800 P 0 0 0 149 -112 47 0 0 0
SEP-08 16000 P 0 0 0 178 -127 46 0 0 0
SEP-08 16200 P 0 0 0 210 -145 45 0 0 0
SEP-08 16400 P 0 0 0 248 -176 45 0 0 0
SEP-08 16600 P 0 0 0 292 -198 44 0 0 0
SEP-08 16800 P 0 0 0 341 -206 43 0 0 0
SEP-08 17000 P 0 0 0 398 -247 42 0 0 0
SEP-08 17200 P 0 0 0 462 -273 42 0 0 0
SEP-08 17400 P 0 0 0 533 -309 41 0 0 0
SEP-08 17600 P 0 0 0 613 -345 40 0 0 0
SEP-08 17800 P 0 0 0 702 -381 40 0 0 0
SEP-08 18000 P 0 0 0 807 -409 39 0 0 0
SEP-08 18200 P 0 0 0 921 -398 39 0 0 0
SEP-08 18400 P 0 0 0 1044 -421 39 0 0 0
SEP-08 18600 P 0 0 0 1175 -444 38 0 0 0
SEP-08 18800 P 0 0 0 1316 -463 38 0 0 0
SEP-08 19000 P 0 0 0 1464 -482 38 0 0 0
SEP-08 19200 P 0 0 0 1620 -498 37 0 0 0
SEP-08 19400 P 0 0 0 1783 -512 37 0 0 0
SEP-08 19600 P 0 0 0 1952 -525 37 0 0 0
SEP-08 19800 P 0 0 0 2126 -536 36 0 0 0
SEP-08 20000 P 0 0 0 2305 -546 36 0 0 0
SEP-08 20200 P 0 0 0 2489 -553 36 0 0 0
SEP-08 20400 P 0 0 0 2676 -559 35 0 0 0
SEP-08 20600 P 0 0 0 2866 -564 35 0 0 0
SEP-08 20800 P 0 0 0 3059 -567 35 0 0 0
SEP-08 21000 P 0 0 0 3253 -571 34 0 0 0
SEP-08 21200 P 0 0 0 3449 -573 34 0 0 0
SEP-08 21400 P 0 0 0 3646 -574 33 0 0 0
SEP-08 21600 P 0 0 0 3844 -576 33 0 0 0
SEP-08 21800 P 0 0 0 4043 -576 33 0 0 0
SEP-08 22000 P 0 0 0 4242 -577 33 0 0 0
SEP-08 22200 P 0 0 0 4441 -577 32 0 0 0
SEP-08 22400 P 0 0 0 4641 -577 33 0 0 0
SEP-08 22600 P 0 0 0 4840 -578 0 0 0 0
SEP-08 22800 P 0 0 0 5040 -578 0 0 0 0
SEP-08 23000 P 0 0 0 5240 -578 0 0 0 0
SEP-08 23200 P 0 0 0 5440 -578 0 0 0 0
SEP-08 23400 P 0 0 0 5640 -578 0 0 0 0
SEP-08 23600 P 0 0 0 5840 -578 0 0 0 0
SEP-08 23800 P 0 0 0 6040 -578 0 0 0 0
SEP-08 24000 P 0 0 0 6240 -578 0 0 0 0
SEP-08 24200 P 0 0 0 6440 -578 0 0 0 0
SEP-08 24400 P 0 0 0 6640 -578 0 0 0 0
SEP-08 24600 P 0 0 0 6840 -578 0 0 0 0
SEP-08 24800 P 0 0 0 7040 -578 0 0 0 0
SEP-08 25000 P 0 0 0 7240 -578 0 0 0 0
SEP-08 25200 P 0 0 0 7440 -578 0 0 0 0
SEP-08 25400 P 0 0 0 7640 -578 0 0 0 0
SEP-08 25600 P 0 0 0 7840 -578 0 0 0 0
SEP-08 25800 P 0 0 0 8040 -578 0 0 0 0
SEP-08 26000 P 0 0 0 8240 -578 0 0 0 0
SEP-08 26200 P 0 0 0 8440 -578 0 0 0 0
SEP-08 26400 P 0 0 0 8640 -578 0 0 0 0
SEP-08 26600 P 0 0 0 8840 -578 0 0 0 0
SEP-08 26800 P 0 0 0 9040 -578 0 0 0 0
SEP-08 27000 P 0 0 0 9240 -578 0 0 0 0
SEP-08 27200 P 0 0 0 9440 -578 0 0 0 0
SEP-08 27400 P 0 0 0 9640 -578 0 0 0 0
SEP-08 27600 P 0 0 0 9840 -578 0 0 0 0
SEP-08 27800 P 0 0 0 10040 -578 0 0 0 0
SEP-08 28000 P 0 0 0 10240 -578 0 0 0 0
SEP-08 28200 P 0 0 0 10440 -578 0 0 0 0
SEP-08 28400 P 0 0 0 10640 -578 0 0 0 0
SEP-08 28600 P 0 0 0 10840 -578 0 0 0 0
SEP-08 28800 P 0 0 0 11040 -578 0 0 0 0
SEP-08 29000 P 0 0 0 11240 -578 0 0 0 0
SEP-08 29200 P 0 0 0 11440 -578 0 0 0 0
SEP-08 29400 P 0 0 0 11640 -578 0 0 0 0
SEP-08 29600 P 0 0 0 11840 -578 0 0 0 0
SEP-08 29800 P 0 0 0 12040 -578 0 0 0 0
SEP-08 30000 P 0 0 0 12240 -578 0 0 0 0
SEP-08 30200 P 0 0 0 12440 -578 0 0 0 0
SEP-08 30400 P 0 0 0 12640 -578 0 0 0 0
SEP-08 30600 P 0 0 0 12840 -578 0 0 0 0
SEP-08 30800 P 0 0 0 13040 -578 0 0 0 0
SEP-08 31000 P 0 0 0 13240 -578 0 0 0 0
SEP-08 31200 P 0 0 0 13440 -578 0 0 0 0
SEP-08 31400 P 0 0 0 13640 -578 0 0 0 0
SEP-08 31600 P 0 0 0 13840 -578 0 0 0 0
SEP-08 31800 P 0 0 0 14040 -578 0 0 0 0
SEP-08 32000 P 0 0 0 14240 -578 0 0 0 0
SEP-08 32200 P 0 0 0 14440 -578 0 0 0 0
SEP-08 32400 P 0 0 0 14640 -578 0 0 0 0
SEP-08 32600 P 0 0 0 14840 -578 0 0 0 0
SEP-08 32800 P 0 0 0 15040 -578 0 0 0 0
SEP-08 33000 P 0 0 0 15240 -578 0 0 0 0
SEP-08 33200 P 0 0 0 15440 -578 0 0 0 0
SEP-08 33400 P 0 0 0 15640 -578 0 0 0 0
SEP-08 33600 P 0 0 0 15840 -578 0 0 0 0
SEP-08 33800 P 0 0 0 16040 -578 0 0 0 0
SEP-08 34000 P 0 0 0 16240 -578 0 0 0 0
SEP-08 34200 P 0 0 0 16440 -578 0 0 0 0
SEP-08 34400 P 0 0 0 16640 -578 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-08 15400 C 0 0 0 2620 - 41 0 0 -
OCT-08 15600 C 0 0 0 2461 - 41 0 0 -
OCT-08 15800 C 0 0 0 2306 +425 41 0 0 0
OCT-08 16000 C 0 0 0 2156 +409 40 0 0 0
OCT-08 16200 C 0 0 0 2012 +394 40 0 0 0
OCT-08 16400 C 0 0 0 1872 +377 40 0 0 0
OCT-08 16600 C 0 0 0 1739 +361 40 0 0 0
OCT-08 16800 C 0 0 0 1611 +382 40 0 0 0
OCT-08 17000 C 0 0 0 1488 +326 40 0 0 0
OCT-08 17200 C 0 0 0 1372 +341 40 0 0 0
OCT-08 17400 C 0 0 0 1261 +320 40 0 0 0
OCT-08 17600 C 0 0 0 1157 +301 40 0 0 0
OCT-08 17800 C 0 0 0 1058 +282 40 0 0 0
OCT-08 18000 C 0 0 0 965 +262 39 0 0 0
OCT-08 18200 C 0 0 0 878 +224 39 0 0 0
OCT-08 18400 C 0 0 0 797 +209 39 0 0 0
OCT-08 18600 C 0 0 0 721 +193 39 0 0 0
OCT-08 18800 C 0 0 0 651 +178 39 0 0 0
OCT-08 19000 C 0 0 0 586 +164 39 0 0 0
OCT-08 19200 C 0 0 0 526 +151 39 0 0 0
OCT-08 19400 C 0 0 0 470 +137 39 0 0 0
OCT-08 19600 C 0 0 0 420 +125 39 0 0 0
OCT-08 19800 C 0 0 0 373 +113 39 0 0 0
OCT-08 20000 C 0 0 0 331 +102 38 0 0 0
OCT-08 20200 C 0 0 0 293 +92 38 0 0 0
OCT-08 20400 C 0 0 0 259 +84 38 0 0 0
OCT-08 20600 C 0 0 0 227 +74 38 0 0 0
OCT-08 20800 C 0 0 0 199 +66 38 0 0 0
OCT-08 21000 C 0 0 0 174 +59 38 0 0 0
OCT-08 21200 C 0 0 0 152 +52 38 0 0 0
OCT-08 21400 C 0 0 0 132 +46 38 0 0 0
OCT-08 21600 C 0 0 0 114 +40 38 0 0 0
OCT-08 21800 C 0 0 0 99 +36 38 0 0 0
OCT-08 22000 C 0 0 0 85 +31 37 0 0 0
OCT-08 22200 C 0 0 0 73 +27 37 0 0 0
OCT-08 22400 C 0 0 0 63 +24 37 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-08 15400 P 0 0 0 250 - 41 0 0 -
OCT-08 15600 P 0 0 0 291 - 41 0 0 -
OCT-08 15800 P 0 0 0 336 -168 41 0 0 0
OCT-08 16000 P 0 0 0 386 -186 40 0 0 0
OCT-08 16200 P 0 0 0 442 -203 40 0 0 0
OCT-08 16400 P 0 0 0 502 -222 40 0 0 0
OCT-08 16600 P 0 0 0 569 -241 40 0 0 0
OCT-08 16800 P 0 0 0 641 -234 40 0 0 0
OCT-08 17000 P 0 0 0 718 -281 40 0 0 0
OCT-08 17200 P 0 0 0 802 -301 40 0 0 0
OCT-08 17400 P 0 0 0 891 -322 40 0 0 0
OCT-08 17600 P 0 0 0 987 -342 40 0 0 0
OCT-08 17800 P 0 0 0 1088 -363 40 0 0 0
OCT-08 18000 P 0 0 0 1195 -383 39 0 0 0
OCT-08 18200 P 0 0 0 1308 -354 39 0 0 0
OCT-08 18400 P 0 0 0 1427 -369 39 0 0 0
OCT-08 18600 P 0 0 0 1551 -385 39 0 0 0
OCT-08 18800 P 0 0 0 1681 -400 39 0 0 0
OCT-08 19000 P 0 0 0 1816 -414 39 0 0 0
OCT-08 19200 P 0 0 0 1956 -427 39 0 0 0
OCT-08 19400 P 0 0 0 2100 -441 39 0 0 0
OCT-08 19600 P 0 0 0 2250 -453 39 0 0 0
OCT-08 19800 P 0 0 0 2403 -465 39 0 0 0
OCT-08 20000 P 0 0 0 2561 -476 38 0 0 0
OCT-08 20200 P 0 0 0 2723 -486 38 0 0 0
OCT-08 20400 P 0 0 0 2889 -494 38 0 0 0
OCT-08 20600 P 0 0 0 3057 -504 38 0 0 0
OCT-08 20800 P 0 0 0 3229 -512 38 0 0 0
OCT-08 21000 P 0 0 0 3404 -519 38 0 0 0
OCT-08 21200 P 0 0 0 3582 -526 38 0 0 0
OCT-08 21400 P 0 0 0 3762 -532 38 0 0 0
OCT-08 21600 P 0 0 0 3944 -538 38 0 0 0
OCT-08 21800 P 0 0 0 4129 -542 38 0 0 0
OCT-08 22000 P 0 0 0 4315 -547 37 0 0 0
OCT-08 22200 P 0 0 0 4503 -551 37 0 0 0
OCT-08 22400 P 0 0 0 4693 -554 37 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-08 15400 C 0 0 0 2812 - 41 0 0 -
NOV-08 15600 C 0 0 0 2664 - 41 0 0 -
NOV-08 15800 C 0 0 0 2519 +412 41 0 0 0
NOV-08 16000 C 0 0 0 2379 +400 41 0 0 0
NOV-08 16200 C 0 0 0 2243 +386 40 0 0 0
NOV-08 16400 C 0 0 0 2112 +373 40 0 0 0
NOV-08 16600 C 0 0 0 1986 +360 40 0 0 0
NOV-08 16800 C 0 0 0 1864 +346 40 0 0 0
NOV-08 17000 C 0 0 0 1747 +332 40 0 0 0
NOV-08 17200 C 0 0 0 1635 +358 40 0 0 0
NOV-08 17400 C 0 0 0 1527 +341 40 0 0 0
NOV-08 17600 C 0 0 0 1424 +324 40 0 0 0
NOV-08 17800 C 0 0 0 1326 +307 40 0 0 0
NOV-08 18000 C 0 0 0 1233 +291 39 0 0 0
NOV-08 18200 C 0 0 0 1145 +249 39 0 0 0
NOV-08 18400 C 0 0 0 1061 +236 39 0 0 0
NOV-08 18600 C 0 0 0 981 +223 39 0 0 0
NOV-08 18800 C 0 0 0 906 +210 39 0 0 0
NOV-08 19000 C 0 0 0 835 +197 39 0 0 0
NOV-08 19200 C 0 0 0 769 +186 39 0 0 0
NOV-08 19400 C 0 0 0 706 +173 39 0 0 0
NOV-08 19600 C 0 0 0 648 +163 39 0 0 0
NOV-08 19800 C 0 0 0 593 +151 39 0 0 0
NOV-08 20000 C 0 0 0 542 +141 39 0 0 0
NOV-08 20200 C 0 0 0 494 +131 38 0 0 0
NOV-08 20400 C 0 0 0 450 +121 38 0 0 0
NOV-08 20600 C 0 0 0 409 +112 38 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-08 15400 P 0 0 0 421 - 41 0 0 -
NOV-08 15600 P 0 0 0 473 - 41 0 0 -
NOV-08 15800 P 0 0 0 528 -167 41 0 0 0
NOV-08 16000 P 0 0 0 588 -179 41 0 0 0
NOV-08 16200 P 0 0 0 652 -193 40 0 0 0
NOV-08 16400 P 0 0 0 721 -206 40 0 0 0
NOV-08 16600 P 0 0 0 795 -219 40 0 0 0
NOV-08 16800 P 0 0 0 873 -233 40 0 0 0
NOV-08 17000 P 0 0 0 956 -247 40 0 0 0
NOV-08 17200 P 0 0 0 1044 -284 40 0 0 0
NOV-08 17400 P 0 0 0 1136 -296 40 0 0 0
NOV-08 17600 P 0 0 0 1233 -309 40 0 0 0
NOV-08 17800 P 0 0 0 1335 -325 40 0 0 0
NOV-08 18000 P 0 0 0 1442 -317 39 0 0 0
NOV-08 18200 P 0 0 0 1554 -330 39 0 0 0
NOV-08 18400 P 0 0 0 1670 -343 39 0 0 0
NOV-08 18600 P 0 0 0 1790 -356 39 0 0 0
NOV-08 18800 P 0 0 0 1915 -369 39 0 0 0
NOV-08 19000 P 0 0 0 2044 -382 39 0 0 0
NOV-08 19200 P 0 0 0 2178 -393 39 0 0 0
NOV-08 19400 P 0 0 0 2315 -406 39 0 0 0
NOV-08 19600 P 0 0 0 2457 -416 39 0 0 0
NOV-08 19800 P 0 0 0 2602 -428 39 0 0 0
NOV-08 20000 P 0 0 0 2751 -438 39 0 0 0
NOV-08 20200 P 0 0 0 2903 -448 38 0 0 0
NOV-08 20400 P 0 0 0 3059 -458 38 0 0 0
NOV-08 20600 P 0 0 0 3218 -467 38 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-08 14200 C 0 0 0 3942 +484 41 0 0 0
DEC-08 14400 C 0 0 0 3781 +476 41 0 0 0
DEC-08 14600 C 0 0 0 3623 +467 41 0 0 0
DEC-08 14800 C 0 0 0 3468 +458 41 0 0 0
DEC-08 15000 C 0 0 0 3316 +448 41 0 0 0
DEC-08 15200 C 0 0 0 3168 +438 41 0 0 0
DEC-08 15400 C 0 0 0 3023 +428 41 0 0 0
DEC-08 15600 C 0 0 0 2883 +418 41 0 0 0
DEC-08 15800 C 0 0 0 2745 +406 41 0 0 0
DEC-08 16000 C 0 0 0 2612 +395 40 0 0 0
DEC-08 16200 C 0 0 0 2483 +384 40 0 0 0
DEC-08 16400 C 0 0 0 2358 +373 40 0 0 0
DEC-08 16600 C 0 0 0 2236 +361 40 0 0 0
DEC-08 16800 C 0 0 0 2119 +350 40 0 0 0
DEC-08 17000 C 0 0 0 2005 +338 40 0 0 0
DEC-08 17200 C 0 0 0 1896 +327 40 0 0 0
DEC-08 17400 C 0 0 0 1790 +314 40 0 0 0
DEC-08 17600 C 0 0 0 1689 +303 40 0 0 0
DEC-08 17800 C 0 0 0 1592 +292 40 0 0 0
DEC-08 18000 C 0 0 0 1498 +279 39 0 0 0
DEC-08 18200 C 0 0 0 1409 +268 39 0 0 0
DEC-08 18400 C 0 0 0 1323 +257 39 0 0 0
DEC-08 18600 C 0 0 0 1241 +245 39 0 0 0
DEC-08 18800 C 0 0 0 1163 +234 39 0 0 0
DEC-08 19000 C 0 0 0 1088 +223 39 0 0 0
DEC-08 19200 C 0 0 0 1018 +213 39 0 0 0
DEC-08 19400 C 0 0 0 950 +202 39 0 0 0
DEC-08 19600 C 0 0 0 886 +192 39 0 0 0
DEC-08 19800 C 0 0 0 826 +182 39 0 0 0
DEC-08 20000 C 0 0 0 768 +172 38 0 0 0
DEC-08 20200 C 0 0 0 714 +163 38 0 0 0
DEC-08 20400 C 0 0 0 663 +154 38 0 0 0
DEC-08 20600 C 0 0 0 614 +145 38 0 0 0
DEC-08 20800 C 0 0 0 569 +136 38 0 0 0
DEC-08 21000 C 0 0 0 526 +128 38 0 0 0
DEC-08 21200 C 0 0 0 486 +120 38 0 0 0
DEC-08 21400 C 0 0 0 449 +113 38 0 0 0
DEC-08 21600 C 0 0 0 413 +105 38 0 0 0
DEC-08 21800 C 0 0 0 380 +98 38 0 0 0
DEC-08 22000 C 0 0 0 350 +93 38 0 0 0
DEC-08 22200 C 0 0 0 321 +86 37 0 0 0
DEC-08 22400 C 0 0 0 294 +80 37 0 0 0
DEC-08 22600 C 0 0 0 270 +75 37 0 0 0
DEC-08 22800 C 0 0 0 247 +69 37 0 0 0
DEC-08 23000 C 0 0 0 225 +64 37 0 0 0
DEC-08 23200 C 0 0 0 205 +59 37 0 0 0
DEC-08 23400 C 0 0 0 187 +55 37 0 0 0
DEC-08 23600 C 0 0 0 170 +50 37 0 0 0
DEC-08 23800 C 0 0 0 155 +47 37 0 0 0
DEC-08 24000 C 0 0 0 140 +42 36 0 0 0
DEC-08 24200 C 0 0 0 127 +39 36 0 0 0
DEC-08 24400 C 0 0 0 115 +36 36 0 0 0
DEC-08 24600 C 0 0 0 104 +33 36 0 0 0
DEC-08 24800 C 0 0 0 94 +30 36 0 0 0
DEC-08 25000 C 0 0 0 85 +28 36 0 0 0
DEC-08 25200 C 0 0 0 76 +25 36 0 0 0
DEC-08 25400 C 0 0 0 68 +22 36 0 0 0
DEC-08 25600 C 0 0 0 61 +20 36 0 0 0
DEC-08 25800 C 0 0 0 55 +19 36 0 0 0
DEC-08 26000 C 0 0 0 49 +17 35 0 0 0
DEC-08 26200 C 0 0 0 44 +15 35 0 0 0
DEC-08 26400 C 0 0 0 39 +14 35 0 0 0
DEC-08 26600 C 0 0 0 35 +13 35 0 0 0
DEC-08 26800 C 0 0 0 31 +11 35 0 0 0
DEC-08 27000 C 0 0 0 28 +10 35 0 0 0
DEC-08 27200 C 0 0 0 25 +10 35 0 0 0
DEC-08 27400 C 0 0 0 22 +8 35 0 0 0
DEC-08 27600 C 0 0 0 19 +7 35 0 0 0
DEC-08 27800 C 0 0 0 17 +7 35 0 0 0
DEC-08 28000 C 0 0 0 15 +6 35 0 0 0
DEC-08 28200 C 0 0 0 13 +5 34 0 0 0
DEC-08 28400 C 0 0 0 12 +5 34 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-08 14200 P 0 0 0 323 -96 41 0 0 0
DEC-08 14400 P 0 0 0 362 -104 41 0 0 0
DEC-08 14600 P 0 0 0 404 -113 41 0 0 0
DEC-08 14800 P 0 0 0 449 -122 41 0 0 0
DEC-08 15000 P 0 0 0 497 -132 41 0 0 0
DEC-08 15200 P 0 0 0 549 -142 41 0 0 0
DEC-08 15400 P 0 0 0 604 -152 41 0 0 0
DEC-08 15600 P 0 0 0 664 -162 41 0 0 0
DEC-08 15800 P 0 0 0 726 -174 41 0 0 0
DEC-08 16000 P 0 0 0 793 -185 40 0 0 0
DEC-08 16200 P 0 0 0 864 -196 40 0 0 0
DEC-08 16400 P 0 0 0 939 -207 40 0 0 0
DEC-08 16600 P 0 0 0 1017 -219 40 0 0 0
DEC-08 16800 P 0 0 0 1100 -230 40 0 0 0
DEC-08 17000 P 0 0 0 1186 -242 40 0 0 0
DEC-08 17200 P 0 0 0 1277 -253 40 0 0 0
DEC-08 17400 P 0 0 0 1371 -266 40 0 0 0
DEC-08 17600 P 0 0 0 1470 -277 40 0 0 0
DEC-08 17800 P 0 0 0 1573 -288 40 0 0 0
DEC-08 18000 P 0 0 0 1679 -301 39 0 0 0
DEC-08 18200 P 0 0 0 1790 -312 39 0 0 0
DEC-08 18400 P 0 0 0 1904 -323 39 0 0 0
DEC-08 18600 P 0 0 0 2022 -335 39 0 0 0
DEC-08 18800 P 0 0 0 2144 -346 39 0 0 0
DEC-08 19000 P 0 0 0 2269 -357 39 0 0 0
DEC-08 19200 P 0 0 0 2399 -367 39 0 0 0
DEC-08 19400 P 0 0 0 2531 -378 39 0 0 0
DEC-08 19600 P 0 0 0 2667 -388 39 0 0 0
DEC-08 19800 P 0 0 0 2807 -398 39 0 0 0
DEC-08 20000 P 0 0 0 2949 -408 38 0 0 0
DEC-08 20200 P 0 0 0 3095 -417 38 0 0 0
DEC-08 20400 P 0 0 0 3244 -426 38 0 0 0
DEC-08 20600 P 0 0 0 3395 -435 38 0 0 0
DEC-08 20800 P 0 0 0 3550 -444 38 0 0 0
DEC-08 21000 P 0 0 0 3707 -452 38 0 0 0
DEC-08 21200 P 0 0 0 3867 -460 38 0 0 0
DEC-08 21400 P 0 0 0 4030 -467 38 0 0 0
DEC-08 21600 P 0 0 0 4194 -475 38 0 0 0
DEC-08 21800 P 0 0 0 4361 -482 38 0 0 0
DEC-08 22000 P 0 0 0 4531 -487 38 0 0 0
DEC-08 22200 P 0 0 0 4702 -494 37 0 0 0
DEC-08 22400 P 0 0 0 4875 -500 37 0 0 0
DEC-08 22600 P 0 0 0 5051 -505 37 0 0 0
DEC-08 22800 P 0 0 0 5228 -511 37 0 0 0
DEC-08 23000 P 0 0 0 5406 -516 37 0 0 0
DEC-08 23200 P 0 0 0 5586 -521 37 0 0 0
DEC-08 23400 P 0 0 0 5768 -525 37 0 0 0
DEC-08 23600 P 0 0 0 5951 -530 37 0 0 0
DEC-08 23800 P 0 0 0 6136 -533 37 0 0 0
DEC-08 24000 P 0 0 0 6321 -538 36 0 0 0
DEC-08 24200 P 0 0 0 6508 -541 36 0 0 0
DEC-08 24400 P 0 0 0 6696 -544 36 0 0 0
DEC-08 24600 P 0 0 0 6885 -547 36 0 0 0
DEC-08 24800 P 0 0 0 7075 -550 36 0 0 0
DEC-08 25000 P 0 0 0 7266 -552 36 0 0 0
DEC-08 25200 P 0 0 0 7457 -555 36 0 0 0
DEC-08 25400 P 0 0 0 7649 -558 36 0 0 0
DEC-08 25600 P 0 0 0 7842 -560 36 0 0 0
DEC-08 25800 P 0 0 0 8036 -561 36 0 0 0
DEC-08 26000 P 0 0 0 8230 -563 35 0 0 0
DEC-08 26200 P 0 0 0 8425 -565 35 0 0 0
DEC-08 26400 P 0 0 0 8620 -566 35 0 0 0
DEC-08 26600 P 0 0 0 8816 -567 35 0 0 0
DEC-08 26800 P 0 0 0 9012 -569 35 0 0 0
DEC-08 27000 P 0 0 0 9209 -570 35 0 0 0
DEC-08 27200 P 0 0 0 9406 -570 35 0 0 0
DEC-08 27400 P 0 0 0 9603 -572 35 0 0 0
DEC-08 27600 P 0 0 0 9800 -573 35 0 0 0
DEC-08 27800 P 0 0 0 9998 -573 35 0 0 0
DEC-08 28000 P 0 0 0 10196 -574 35 0 0 0
DEC-08 28200 P 0 0 0 10394 -575 34 0 0 0
DEC-08 28400 P 0 0 0 10593 -575 34 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-09 15400 C 0 0 0 3519 - 41 0 0 -
MAR-09 15600 C 0 0 0 3390 - 41 0 0 -
MAR-09 15800 C 0 0 0 3264 +399 41 0 0 0
MAR-09 16000 C 0 0 0 3141 +391 41 0 0 0
MAR-09 16200 C 0 0 0 3021 +382 40 0 0 0
MAR-09 16400 C 0 0 0 2904 +373 40 0 0 0
MAR-09 16600 C 0 0 0 2790 +365 40 0 0 0
MAR-09 16800 C 0 0 0 2679 +356 40 0 0 0
MAR-09 17000 C 0 0 0 2571 +347 40 0 0 0
MAR-09 17200 C 0 0 0 2466 +339 40 0 0 0
MAR-09 17400 C 0 0 0 2364 +330 40 0 0 0
MAR-09 17600 C 0 0 0 2264 +320 40 0 0 0
MAR-09 17800 C 0 0 0 2168 +312 40 0 0 0
MAR-09 18000 C 0 0 0 2075 +303 40 0 0 0
MAR-09 18200 C 0 0 0 1985 +295 39 0 0 0
MAR-09 18400 C 0 0 0 1897 +286 39 0 0 0
MAR-09 18600 C 0 0 0 1812 +277 39 0 0 0
MAR-09 18800 C 0 0 0 1730 +269 39 0 0 0
MAR-09 19000 C 0 0 0 1651 +260 39 0 0 0
MAR-09 19200 C 0 0 0 1575 +253 39 0 0 0
MAR-09 19400 C 0 0 0 1501 +244 39 0 0 0
MAR-09 19600 C 0 0 0 1429 +235 39 0 0 0
MAR-09 19800 C 0 0 0 1361 +228 39 0 0 0
MAR-09 20000 C 0 0 0 1295 +220 39 0 0 0
MAR-09 20200 C 0 0 0 1231 +212 38 0 0 0
MAR-09 20400 C 0 0 0 1170 +204 38 0 0 0
MAR-09 20600 C 0 0 0 1111 +197 38 0 0 0
MAR-09 20800 C 0 0 0 1054 +189 38 0 0 0
MAR-09 21000 C 0 0 0 1000 +182 38 0 0 0
MAR-09 21200 C 0 0 0 948 +175 38 0 0 0
MAR-09 21400 C 0 0 0 898 +168 38 0 0 0
MAR-09 21600 C 0 0 0 850 +161 38 0 0 0
MAR-09 21800 C 0 0 0 804 +154 38 0 0 0
MAR-09 22000 C 0 0 0 760 +148 37 0 0 0
MAR-09 22200 C 0 0 0 718 +141 37 0 0 0
MAR-09 22400 C 0 0 0 678 +135 37 0 0 0
MAR-09 22600 C 0 0 0 640 +129 37 0 0 0
MAR-09 22800 C 0 0 0 604 +124 37 0 0 0
MAR-09 23000 C 0 0 0 569 +118 37 0 0 0
MAR-09 23200 C 0 0 0 536 +113 37 0 0 0
MAR-09 23400 C 0 0 0 504 +107 37 0 0 0
MAR-09 23600 C 0 0 0 474 +102 37 0 0 0
MAR-09 23800 C 0 0 0 446 +98 37 0 0 0
MAR-09 24000 C 0 0 0 419 +93 37 0 0 0
MAR-09 24200 C 0 0 0 393 +88 36 0 0 0
MAR-09 24400 C 0 0 0 368 +83 36 0 0 0
MAR-09 24600 C 0 0 0 345 +79 36 0 0 0
MAR-09 24800 C 0 0 0 323 +74 36 0 0 0
MAR-09 25000 C 0 0 0 303 +71 36 0 0 0
MAR-09 25200 C 0 0 0 283 +67 36 0 0 0
MAR-09 25400 C 0 0 0 264 +63 36 0 0 0
MAR-09 25600 C 0 0 0 247 +60 36 0 0 0
MAR-09 25800 C 0 0 0 230 +56 36 0 0 0
MAR-09 26000 C 0 0 0 215 +53 36 0 0 0
MAR-09 26200 C 0 0 0 200 +50 35 0 0 0
MAR-09 26400 C 0 0 0 186 +47 35 0 0 0
MAR-09 26600 C 0 0 0 173 +44 35 0 0 0
MAR-09 26800 C 0 0 0 161 +42 35 0 0 0
MAR-09 27000 C 0 0 0 150 +40 35 0 0 0
MAR-09 27200 C 0 0 0 139 +37 35 0 0 0
MAR-09 27400 C 0 0 0 129 +35 35 0 0 0
MAR-09 27600 C 0 0 0 119 +32 35 0 0 0
MAR-09 27800 C 0 0 0 111 +31 35 0 0 0
MAR-09 28000 C 0 0 0 102 +28 34 0 0 0
MAR-09 28200 C 0 0 0 95 +27 34 0 0 0
MAR-09 28400 C 0 0 0 87 +24 34 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-09 15400 P 0 0 0 1026 - 41 0 0 -
MAR-09 15600 P 0 0 0 1097 - 41 0 0 -
MAR-09 15800 P 0 0 0 1171 -183 41 0 0 0
MAR-09 16000 P 0 0 0 1248 -191 41 0 0 0
MAR-09 16200 P 0 0 0 1328 -200 40 0 0 0
MAR-09 16400 P 0 0 0 1411 -209 40 0 0 0
MAR-09 16600 P 0 0 0 1497 -217 40 0 0 0
MAR-09 16800 P 0 0 0 1586 -226 40 0 0 0
MAR-09 17000 P 0 0 0 1678 -235 40 0 0 0
MAR-09 17200 P 0 0 0 1773 -243 40 0 0 0
MAR-09 17400 P 0 0 0 1871 -252 40 0 0 0
MAR-09 17600 P 0 0 0 1971 -262 40 0 0 0
MAR-09 17800 P 0 0 0 2075 -270 40 0 0 0
MAR-09 18000 P 0 0 0 2182 -279 40 0 0 0
MAR-09 18200 P 0 0 0 2292 -287 39 0 0 0
MAR-09 18400 P 0 0 0 2404 -296 39 0 0 0
MAR-09 18600 P 0 0 0 2519 -305 39 0 0 0
MAR-09 18800 P 0 0 0 2637 -313 39 0 0 0
MAR-09 19000 P 0 0 0 2758 -322 39 0 0 0
MAR-09 19200 P 0 0 0 2882 -329 39 0 0 0
MAR-09 19400 P 0 0 0 3008 -338 39 0 0 0
MAR-09 19600 P 0 0 0 3136 -347 39 0 0 0
MAR-09 19800 P 0 0 0 3268 -354 39 0 0 0
MAR-09 20000 P 0 0 0 3402 -362 39 0 0 0
MAR-09 20200 P 0 0 0 3538 -370 38 0 0 0
MAR-09 20400 P 0 0 0 3677 -378 38 0 0 0
MAR-09 20600 P 0 0 0 3818 -385 38 0 0 0
MAR-09 20800 P 0 0 0 3961 -393 38 0 0 0
MAR-09 21000 P 0 0 0 4107 -400 38 0 0 0
MAR-09 21200 P 0 0 0 4255 -407 38 0 0 0
MAR-09 21400 P 0 0 0 4405 -414 38 0 0 0
MAR-09 21600 P 0 0 0 4557 -421 38 0 0 0
MAR-09 21800 P 0 0 0 4711 -428 38 0 0 0
MAR-09 22000 P 0 0 0 4867 -434 37 0 0 0
MAR-09 22200 P 0 0 0 5025 -441 37 0 0 0
MAR-09 22400 P 0 0 0 5185 -447 37 0 0 0
MAR-09 22600 P 0 0 0 5347 -453 37 0 0 0
MAR-09 22800 P 0 0 0 5511 -458 37 0 0 0
MAR-09 23000 P 0 0 0 5676 -464 37 0 0 0
MAR-09 23200 P 0 0 0 5843 -469 37 0 0 0
MAR-09 23400 P 0 0 0 6011 -475 37 0 0 0
MAR-09 23600 P 0 0 0 6181 -480 37 0 0 0
MAR-09 23800 P 0 0 0 6353 -484 37 0 0 0
MAR-09 24000 P 0 0 0 6526 -489 37 0 0 0
MAR-09 24200 P 0 0 0 6700 -494 36 0 0 0
MAR-09 24400 P 0 0 0 6875 -499 36 0 0 0
MAR-09 24600 P 0 0 0 7052 -503 36 0 0 0
MAR-09 24800 P 0 0 0 7230 -508 36 0 0 0
MAR-09 25000 P 0 0 0 7410 -511 36 0 0 0
MAR-09 25200 P 0 0 0 7590 -515 36 0 0 0
MAR-09 25400 P 0 0 0 7771 -519 36 0 0 0
MAR-09 25600 P 0 0 0 7954 -522 36 0 0 0
MAR-09 25800 P 0 0 0 8137 -526 36 0 0 0
MAR-09 26000 P 0 0 0 8322 -529 36 0 0 0
MAR-09 26200 P 0 0 0 8507 -532 35 0 0 0
MAR-09 26400 P 0 0 0 8693 -535 35 0 0 0
MAR-09 26600 P 0 0 0 8880 -538 35 0 0 0
MAR-09 26800 P 0 0 0 9068 -540 35 0 0 0
MAR-09 27000 P 0 0 0 9257 -542 35 0 0 0
MAR-09 27200 P 0 0 0 9446 -545 35 0 0 0
MAR-09 27400 P 0 0 0 9636 -547 35 0 0 0
MAR-09 27600 P 0 0 0 9826 -550 35 0 0 0
MAR-09 27800 P 0 0 0 10018 -551 35 0 0 0
MAR-09 28000 P 0 0 0 10209 -554 34 0 0 0
MAR-09 28200 P 0 0 0 10402 -555 34 0 0 0
MAR-09 28400 P 0 0 0 10594 -558 34 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-09 15400 C 0 0 0 3679 - 41 0 0 -
JUN-09 15600 C 0 0 0 3561 - 41 0 0 -
JUN-09 15800 C 0 0 0 3445 +388 41 0 0 0
JUN-09 16000 C 0 0 0 3332 +381 40 0 0 0
JUN-09 16200 C 0 0 0 3221 +373 40 0 0 0
JUN-09 16400 C 0 0 0 3113 +366 40 0 0 0
JUN-09 16600 C 0 0 0 3008 +360 40 0 0 0
JUN-09 16800 C 0 0 0 2905 +353 40 0 0 0
JUN-09 17000 C 0 0 0 2804 +345 40 0 0 0
JUN-09 17200 C 0 0 0 2706 +338 40 0 0 0
JUN-09 17400 C 0 0 0 2610 +330 40 0 0 0
JUN-09 17600 C 0 0 0 2517 +323 40 0 0 0
JUN-09 17800 C 0 0 0 2426 +316 40 0 0 0
JUN-09 18000 C 0 0 0 2338 +309 39 0 0 0
JUN-09 18200 C 0 0 0 2252 +302 39 0 0 0
JUN-09 18400 C 0 0 0 2168 +294 39 0 0 0
JUN-09 18600 C 0 0 0 2087 +288 39 0 0 0
JUN-09 18800 C 0 0 0 2008 +281 39 0 0 0
JUN-09 19000 C 0 0 0 1931 +274 39 0 0 0
JUN-09 19200 C 0 0 0 1856 +266 39 0 0 0
JUN-09 19400 C 0 0 0 1783 +259 39 0 0 0
JUN-09 19600 C 0 0 0 1713 +252 39 0 0 0
JUN-09 19800 C 0 0 0 1645 +246 39 0 0 0
JUN-09 20000 C 0 0 0 1579 +239 38 0 0 0
JUN-09 20200 C 0 0 0 1515 +232 38 0 0 0
JUN-09 20400 C 0 0 0 1452 +225 38 0 0 0
JUN-09 20600 C 0 0 0 1392 +219 38 0 0 0
JUN-09 20800 C 0 0 0 1334 +212 38 0 0 0
JUN-09 21000 C 0 0 0 1278 +206 38 0 0 0
JUN-09 21200 C 0 0 0 1223 +199 38 0 0 0
JUN-09 21400 C 0 0 0 1171 +194 38 0 0 0
JUN-09 21600 C 0 0 0 1120 +188 38 0 0 0
JUN-09 21800 C 0 0 0 1071 +182 38 0 0 0
JUN-09 22000 C 0 0 0 1023 +175 37 0 0 0
JUN-09 22200 C 0 0 0 978 +170 37 0 0 0
JUN-09 22400 C 0 0 0 934 +165 37 0 0 0
JUN-09 22600 C 0 0 0 891 +159 37 0 0 0
JUN-09 22800 C 0 0 0 850 +153 37 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-09 15400 P 0 0 0 1473 - 41 0 0 -
JUN-09 15600 P 0 0 0 1555 - 41 0 0 -
JUN-09 15800 P 0 0 0 1639 -185 41 0 0 0
JUN-09 16000 P 0 0 0 1726 -192 40 0 0 0
JUN-09 16200 P 0 0 0 1815 -200 40 0 0 0
JUN-09 16400 P 0 0 0 1907 -207 40 0 0 0
JUN-09 16600 P 0 0 0 2002 -213 40 0 0 0
JUN-09 16800 P 0 0 0 2099 -220 40 0 0 0
JUN-09 17000 P 0 0 0 2198 -228 40 0 0 0
JUN-09 17200 P 0 0 0 2300 -235 40 0 0 0
JUN-09 17400 P 0 0 0 2404 -243 40 0 0 0
JUN-09 17600 P 0 0 0 2511 -250 40 0 0 0
JUN-09 17800 P 0 0 0 2620 -257 40 0 0 0
JUN-09 18000 P 0 0 0 2732 -264 39 0 0 0
JUN-09 18200 P 0 0 0 2846 -271 39 0 0 0
JUN-09 18400 P 0 0 0 2962 -279 39 0 0 0
JUN-09 18600 P 0 0 0 3081 -285 39 0 0 0
JUN-09 18800 P 0 0 0 3202 -292 39 0 0 0
JUN-09 19000 P 0 0 0 3325 -299 39 0 0 0
JUN-09 19200 P 0 0 0 3450 -307 39 0 0 0
JUN-09 19400 P 0 0 0 3577 -314 39 0 0 0
JUN-09 19600 P 0 0 0 3707 -321 39 0 0 0
JUN-09 19800 P 0 0 0 3839 -327 39 0 0 0
JUN-09 20000 P 0 0 0 3973 -334 38 0 0 0
JUN-09 20200 P 0 0 0 4109 -341 38 0 0 0
JUN-09 20400 P 0 0 0 4246 -348 38 0 0 0
JUN-09 20600 P 0 0 0 4386 -354 38 0 0 0
JUN-09 20800 P 0 0 0 4528 -361 38 0 0 0
JUN-09 21000 P 0 0 0 4672 -367 38 0 0 0
JUN-09 21200 P 0 0 0 4817 -374 38 0 0 0
JUN-09 21400 P 0 0 0 4965 -379 38 0 0 0
JUN-09 21600 P 0 0 0 5114 -385 38 0 0 0
JUN-09 21800 P 0 0 0 5265 -391 38 0 0 0
JUN-09 22000 P 0 0 0 5417 -398 37 0 0 0
JUN-09 22200 P 0 0 0 5572 -403 37 0 0 0
JUN-09 22400 P 0 0 0 5728 -408 37 0 0 0
JUN-09 22600 P 0 0 0 5885 -414 37 0 0 0
JUN-09 22800 P 0 0 0 6044 -420 37 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED