HANG SENG 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.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-08 21000 1179 812 31 859 567 2114 +174
P AUG-08 21200 941 0 0 85 1 0 -73
P SEP-08 19800 738 350 32 383 240 1063 +74
C AUG-08 21200 678 0 0 280 1 1359 -292
C AUG-08 21400 657 0 0 190 1 1468 -158
C SEP-08 22400 579 240 29 404 207 1486 -137
P SEP-08 18000 561 69 35 80 50 1131 +6
C AUG-08 21600 519 0 0 79 1 2077 -77
P SEP-08 21200 437 941 32 979 655 854 +221
P AUG-08 21400 401 0 0 280 11 0 -145
HANG SENG INDEX OPTION HK$ 50 PER POINT
BUSINESS DAY
28 AUG 2008, THURSDAY
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
AUG-08 16000 C 0 0 0 0 -5411 0 0 0 0
AUG-08 16200 C 0 0 0 0 -5211 0 0 0 0
AUG-08 16400 C 0 0 0 0 -5011 0 0 0 0
AUG-08 16600 C 0 0 0 0 -4811 0 0 0 0
AUG-08 16800 C 0 0 0 0 -4611 0 0 0 0
AUG-08 17000 C 0 0 0 0 -4411 0 0 0 0
AUG-08 17200 C 0 0 0 0 -4211 0 0 0 -5
AUG-08 17400 C 0 0 0 0 -4011 0 0 0 0
AUG-08 17600 C 0 0 0 0 -3811 0 0 0 0
AUG-08 17800 C 0 0 0 0 -3611 0 0 0 -15
AUG-08 18000 C 0 0 0 0 -3411 0 0 0 0
AUG-08 18200 C 0 0 0 0 -3211 0 0 0 0
AUG-08 18400 C 0 0 0 0 -3011 0 0 0 -24
AUG-08 18600 C 0 0 0 0 -2811 0 0 0 0
AUG-08 18800 C 0 0 0 0 -2611 0 0 0 -15
AUG-08 19000 C 0 0 0 0 -2411 0 0 0 -16
AUG-08 19200 C 0 0 0 0 -2211 0 0 0 -4
AUG-08 19400 C 0 0 0 0 -2011 0 0 0 -23
AUG-08 19600 C 1769 1769 1750 0 -1840 0 5 0 -23
AUG-08 19800 C 0 0 0 0 -1611 0 0 0 -33
AUG-08 20000 C 1475 1475 1190 0 -1411 0 3 0 -72
AUG-08 20200 C 0 0 0 0 -1211 0 0 0 -35
AUG-08 20400 C 850 850 850 0 -1012 0 2 0 -561
AUG-08 20600 C 661 661 661 0 -836 0 1 0 -642
AUG-08 20800 C 470 470 330 0 -642 0 26 0 -973
AUG-08 21000 C 498 498 131 0 -437 0 62 0 -2050
AUG-08 21200 C 265 280 1 0 -292 0 678 1359 +325
AUG-08 21400 C 94 190 1 0 -158 0 657 1468 +322
AUG-08 21600 C 20 79 1 0 -77 0 519 2077 -175
AUG-08 21800 C 6 9 1 0 -30 0 250 2873 -15
AUG-08 22000 C 1 3 1 0 -10 0 53 1932 -2
AUG-08 22200 C 1 1 1 0 -3 0 115 1365 -15
AUG-08 22400 C 15 15 1 0 -1 0 21 1300 +9
AUG-08 22600 C 3 10 1 0 -1 0 68 1632 +5
AUG-08 22800 C 1 1 1 0 -1 0 115 1536 -3
AUG-08 23000 C 1 1 1 0 -1 0 4 2660 -8
AUG-08 23200 C 1 1 1 0 -1 0 1 996 -2
AUG-08 23400 C 1 1 1 0 -1 0 1 928 +1
AUG-08 23600 C 0 0 0 0 -1 0 0 645 0
AUG-08 23800 C 0 0 0 0 -1 0 0 1400 0
AUG-08 24000 C 1 1 1 0 -1 0 3 3110 0
AUG-08 24200 C 0 0 0 0 -1 0 0 722 0
AUG-08 24400 C 0 0 0 0 -1 0 0 1260 0
AUG-08 24600 C 0 0 0 0 -1 0 0 852 -1
AUG-08 24800 C 0 0 0 0 -1 0 0 1000 0
AUG-08 25000 C 0 0 0 0 -1 0 0 1158 0
AUG-08 25200 C 0 0 0 0 -1 0 0 350 0
AUG-08 25400 C 0 0 0 0 -1 0 0 409 0
AUG-08 25600 C 0 0 0 0 -1 0 0 490 0
AUG-08 25800 C 0 0 0 0 -1 0 0 596 0
AUG-08 26000 C 0 0 0 0 -1 0 0 800 0
AUG-08 26200 C 0 0 0 0 -1 0 0 189 0
AUG-08 26400 C 0 0 0 0 -1 0 0 255 0
AUG-08 26600 C 0 0 0 0 -1 0 0 97 0
AUG-08 26800 C 0 0 0 0 -1 0 0 172 0
AUG-08 27000 C 0 0 0 0 -1 0 0 267 0
AUG-08 27200 C 0 0 0 0 -1 0 0 282 0
AUG-08 27400 C 0 0 0 0 -1 0 0 177 0
AUG-08 27600 C 0 0 0 0 -1 0 0 54 0
AUG-08 27800 C 0 0 0 0 -1 0 0 44 0
AUG-08 28000 C 0 0 0 0 -1 0 0 95 0
TOTAL CALL 2584 34550 -4050
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
AUG-08 16000 P 0 0 0 0 -1 0 0 717 0
AUG-08 16200 P 0 0 0 0 -1 0 0 107 0
AUG-08 16400 P 0 0 0 0 -1 0 0 39 0
AUG-08 16600 P 0 0 0 0 -1 0 0 95 0
AUG-08 16800 P 0 0 0 0 -1 0 0 69 0
AUG-08 17000 P 0 0 0 0 -1 0 0 333 0
AUG-08 17200 P 0 0 0 0 -1 0 0 209 0
AUG-08 17400 P 0 0 0 0 -1 0 0 247 0
AUG-08 17600 P 0 0 0 0 -1 0 0 396 0
AUG-08 17800 P 0 0 0 0 -1 0 0 229 0
AUG-08 18000 P 0 0 0 0 -1 0 0 562 0
AUG-08 18200 P 0 0 0 0 -1 0 0 555 0
AUG-08 18400 P 0 0 0 0 -1 0 0 355 0
AUG-08 18600 P 1 1 1 0 -1 0 2 521 0
AUG-08 18800 P 1 1 1 0 -1 0 1 372 +1
AUG-08 19000 P 1 1 1 0 -1 0 2 965 -2
AUG-08 19200 P 1 1 1 0 -1 0 9 1048 -9
AUG-08 19400 P 1 1 1 0 -1 0 1 671 0
AUG-08 19600 P 1 1 1 0 -1 0 5 938 0
AUG-08 19800 P 1 1 1 0 -1 0 11 1005 +5
AUG-08 20000 P 1 1 1 0 -1 0 55 2497 +41
AUG-08 20200 P 1 1 1 0 -1 0 3 1629 0
AUG-08 20400 P 1 1 1 0 -2 0 59 1001 +27
AUG-08 20600 P 1 1 1 0 -5 0 19 1300 +10
AUG-08 20800 P 1 1 1 0 -12 0 212 2058 -15
AUG-08 21000 P 5 5 1 0 -31 0 283 3965 -72
AUG-08 21200 P 22 85 1 0 -73 0 941 0 -1221
AUG-08 21400 P 55 280 11 0 -145 0 401 0 -1124
AUG-08 21600 P 96 600 96 0 -260 0 42 0 -822
AUG-08 21800 P 325 325 325 0 -406 0 1 0 -2269
AUG-08 22000 P 580 800 580 0 -600 0 7 0 -1311
AUG-08 22200 P 0 0 0 0 -791 0 0 0 -649
AUG-08 22400 P 0 0 0 0 -989 0 0 0 -605
AUG-08 22600 P 1080 1450 1080 0 -1225 0 3 0 -628
AUG-08 22800 P 1650 1650 1650 0 -1389 0 1 0 -549
AUG-08 23000 P 1857 1857 1820 0 -1589 0 4 0 -773
AUG-08 23200 P 1820 1820 1820 0 -1794 0 1 0 -85
AUG-08 23400 P 0 0 0 0 -1989 0 0 0 -45
AUG-08 23600 P 0 0 0 0 -2189 0 0 0 -45
AUG-08 23800 P 0 0 0 0 -2389 0 0 0 -51
AUG-08 24000 P 0 0 0 0 -2589 0 0 0 -72
AUG-08 24200 P 0 0 0 0 -2789 0 0 0 -41
AUG-08 24400 P 0 0 0 0 -2989 0 0 0 -34
AUG-08 24600 P 0 0 0 0 -3189 0 0 0 -23
AUG-08 24800 P 0 0 0 0 -3389 0 0 0 -29
AUG-08 25000 P 0 0 0 0 -3589 0 0 0 -47
AUG-08 25200 P 0 0 0 0 -3789 0 0 0 0
AUG-08 25400 P 0 0 0 0 -3989 0 0 0 -6
AUG-08 25600 P 0 0 0 0 -4189 0 0 0 -8
AUG-08 25800 P 0 0 0 0 -4389 0 0 0 -8
AUG-08 26000 P 0 0 0 0 -4589 0 0 0 -1
AUG-08 26200 P 0 0 0 0 -4789 0 0 0 0
AUG-08 26400 P 0 0 0 0 -4989 0 0 0 -5
AUG-08 26600 P 0 0 0 0 -5189 0 0 0 0
AUG-08 26800 P 0 0 0 0 -5389 0 0 0 -1
AUG-08 27000 P 0 0 0 0 -5589 0 0 0 -8
AUG-08 27200 P 0 0 0 0 -5789 0 0 0 0
AUG-08 27400 P 0 0 0 0 -5989 0 0 0 0
AUG-08 27600 P 0 0 0 0 -6189 0 0 0 0
AUG-08 27800 P 0 0 0 0 -6389 0 0 0 0
AUG-08 28000 P 0 0 0 0 -6589 0 0 0 -5
TOTAL PUT 2063 21883 -10479
MONTH PUT/CALL RATIO 0.79 MONTH TOTAL 4647 56433 -14529
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 15000 C 0 0 0 5941 -425 38 0 0 0
SEP-08 15200 C 0 0 0 5742 -424 39 0 0 0
SEP-08 15400 C 0 0 0 5542 -425 38 0 0 0
SEP-08 15600 C 0 0 0 5343 -426 38 0 0 0
SEP-08 15800 C 0 0 0 5144 -426 37 0 0 0
SEP-08 16000 C 0 0 0 4945 -427 37 0 0 0
SEP-08 16200 C 0 0 0 4747 -427 37 0 0 0
SEP-08 16400 C 0 0 0 4550 -426 37 0 0 0
SEP-08 16600 C 0 0 0 4353 -427 37 0 1 0
SEP-08 16800 C 0 0 0 4156 -427 36 0 0 0
SEP-08 17000 C 3927 3927 3927 3961 -427 36 2 2 +2
SEP-08 17200 C 0 0 0 3767 -427 36 0 0 0
SEP-08 17400 C 0 0 0 3574 -426 36 0 0 0
SEP-08 17600 C 0 0 0 3383 -425 35 0 2 0
SEP-08 17800 C 0 0 0 3194 -423 35 0 0 0
SEP-08 18000 C 0 0 0 3007 -421 35 0 0 0
SEP-08 18200 C 0 0 0 2823 -418 35 0 0 0
SEP-08 18400 C 0 0 0 2642 -414 34 0 0 0
SEP-08 18600 C 0 0 0 2464 -409 34 0 1 0
SEP-08 18800 C 0 0 0 2290 -437 34 0 0 0
SEP-08 19000 C 2176 2176 2176 2057 -460 29 9 26 +9
SEP-08 19200 C 0 0 0 1941 -402 32 0 0 0
SEP-08 19400 C 1737 1737 1737 1796 -408 33 10 21 +10
SEP-08 19600 C 0 0 0 1642 -366 33 0 1 0
SEP-08 19800 C 0 0 0 1494 -332 33 0 2 0
SEP-08 20000 C 1450 1450 1450 1312 -381 31 2 22 +1
SEP-08 20200 C 1180 1183 1116 1182 -360 31 25 70 +17
SEP-08 20400 C 1210 1210 990 1058 -340 31 43 110 +10
SEP-08 20600 C 1198 1198 878 968 -301 32 78 248 +19
SEP-08 20800 C 992 992 775 834 -304 30 37 406 +13
SEP-08 21000 C 1049 1076 691 750 -258 31 240 586 +12
SEP-08 21200 C 946 946 585 640 -253 30 371 824 +198
SEP-08 21400 C 830 830 484 555 -239 30 277 1680 +107
SEP-08 21600 C 730 739 415 480 -215 30 244 591 +151
SEP-08 21800 C 621 621 360 407 -192 30 300 574 +135
SEP-08 22000 C 475 475 305 348 -175 30 119 1176 +33
SEP-08 22200 C 319 345 260 288 -158 29 205 769 +50
SEP-08 22400 C 401 404 207 240 -137 29 579 1486 +377
SEP-08 22600 C 287 287 172 206 -112 29 228 522 +71
SEP-08 22800 C 235 235 143 170 -95 29 294 847 +166
SEP-08 23000 C 215 215 116 136 -82 29 214 1415 +8
SEP-08 23200 C 140 140 92 109 -68 29 60 777 +44
SEP-08 23400 C 160 160 80 86 -57 28 51 376 +19
SEP-08 23600 C 103 110 65 67 -47 28 41 865 +3
SEP-08 23800 C 77 77 55 51 -38 28 93 485 +64
SEP-08 24000 C 86 88 42 39 -30 28 207 1090 +108
SEP-08 24200 C 55 55 36 29 -24 27 41 266 -3
SEP-08 24400 C 34 35 30 21 -19 27 27 227 +10
SEP-08 24600 C 45 46 25 15 -15 27 18 683 +7
SEP-08 24800 C 22 22 19 11 -11 26 36 101 +16
SEP-08 25000 C 20 20 14 8 -8 26 61 759 +55
SEP-08 25200 C 23 23 12 6 -5 26 13 200 +1
SEP-08 25400 C 11 11 10 4 -4 26 7 206 +1
SEP-08 25600 C 0 0 0 3 -3 26 0 612 0
SEP-08 25800 C 8 8 7 2 -2 26 6 134 +6
SEP-08 26000 C 6 7 5 1 -2 25 33 674 +13
SEP-08 26200 C 4 4 4 1 -1 26 2 171 +2
SEP-08 26400 C 0 0 0 1 0 26 0 336 0
SEP-08 26600 C 0 0 0 1 0 27 0 42 0
SEP-08 26800 C 1 1 1 1 0 28 1 107 0
SEP-08 27000 C 2 2 2 1 0 29 1 766 +1
SEP-08 27200 C 0 0 0 1 0 30 0 82 0
SEP-08 27400 C 0 0 0 1 0 30 0 129 0
SEP-08 27600 C 0 0 0 1 0 31 0 289 0
SEP-08 27800 C 1 1 1 1 0 32 1 42 0
SEP-08 28000 C 0 0 0 1 0 33 0 180 0
SEP-08 28200 C 0 0 0 1 0 33 0 175 0
SEP-08 28400 C 0 0 0 1 0 34 0 163 0
SEP-08 28600 C 0 0 0 1 0 35 0 183 0
SEP-08 28800 C 0 0 0 1 0 35 0 106 0
SEP-08 29000 C 0 0 0 1 0 36 0 94 0
SEP-08 29200 C 0 0 0 1 0 37 0 38 0
SEP-08 29400 C 0 0 0 1 0 37 0 26 0
SEP-08 29600 C 0 0 0 1 0 38 0 71 0
SEP-08 29800 C 0 0 0 1 0 39 0 19 0
SEP-08 30000 C 0 0 0 1 0 40 0 314 0
SEP-08 30200 C 0 0 0 1 0 40 0 65 0
SEP-08 30400 C 0 0 0 1 0 41 0 45 0
SEP-08 30600 C 0 0 0 1 0 41 0 45 0
SEP-08 30800 C 0 0 0 1 0 42 0 30 0
SEP-08 31000 C 0 0 0 1 0 43 0 46 0
SEP-08 31200 C 0 0 0 1 0 43 0 48 0
SEP-08 31400 C 0 0 0 1 0 44 0 35 0
SEP-08 31600 C 0 0 0 1 0 45 0 17 0
SEP-08 31800 C 0 0 0 1 0 45 0 15 0
SEP-08 32000 C 0 0 0 1 0 46 0 45 0
SEP-08 32200 C 0 0 0 1 0 47 0 21 0
SEP-08 32400 C 0 0 0 1 0 47 0 53 0
SEP-08 32600 C 0 0 0 1 0 48 0 44 0
SEP-08 32800 C 0 0 0 1 0 48 0 39 0
SEP-08 33000 C 0 0 0 1 0 49 0 41 0
SEP-08 33200 C 0 0 0 1 0 50 0 5 0
SEP-08 33400 C 0 0 0 1 0 50 0 15 0
SEP-08 33600 C 0 0 0 1 0 51 0 12 0
SEP-08 33800 C 0 0 0 1 0 51 0 11 0
SEP-08 34000 C 0 0 0 1 0 52 0 16 0
SEP-08 34200 C 0 0 0 1 0 52 0 5 0
SEP-08 34400 C 0 0 0 1 0 53 0 0 0
SEP-08 34600 C 0 0 0 1 0 54 0 22 0
SEP-08 34800 C 0 0 0 1 0 54 0 20 0
SEP-08 35000 C 0 0 0 1 0 55 0 107 0
TOTAL CALL 3976 22972 +1736
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 15000 P 0 0 0 1 -1 38 0 22 0
SEP-08 15200 P 0 0 0 1 -2 37 0 25 0
SEP-08 15400 P 0 0 0 2 -2 38 0 5 0
SEP-08 15600 P 0 0 0 3 -3 38 0 33 0
SEP-08 15800 P 0 0 0 4 -3 37 0 28 0
SEP-08 16000 P 7 8 7 6 -2 38 31 134 +19
SEP-08 16200 P 0 0 0 8 -3 37 0 108 0
SEP-08 16400 P 11 11 11 10 -3 37 5 97 -1
SEP-08 16600 P 14 15 13 13 -3 37 30 1179 +10
SEP-08 16800 P 18 19 18 17 -3 37 17 260 +1
SEP-08 17000 P 20 24 20 22 -2 36 59 679 +8
SEP-08 17200 P 27 32 27 28 -2 36 3 110 +2
SEP-08 17400 P 38 39 31 35 -1 36 38 143 -4
SEP-08 17600 P 36 50 36 44 0 35 120 391 +93
SEP-08 17800 P 42 65 42 56 +3 35 84 185 +48
SEP-08 18000 P 52 80 50 69 +6 35 561 1131 +315
SEP-08 18200 P 60 90 60 80 +4 34 27 166 +5
SEP-08 18400 P 86 114 83 102 +12 34 138 227 +69
SEP-08 18600 P 98 136 98 127 +20 34 92 917 +75
SEP-08 18800 P 100 168 100 150 +24 34 134 412 +106
SEP-08 19000 P 115 202 115 180 +31 34 236 1471 -8
SEP-08 19200 P 145 235 145 212 +37 33 148 410 +15
SEP-08 19400 P 174 280 174 261 +57 33 401 777 +318
SEP-08 19600 P 221 328 221 295 +57 33 113 380 +16
SEP-08 19800 P 240 383 240 350 +74 32 738 1063 +249
SEP-08 20000 P 290 442 286 412 +91 32 332 1860 +125
SEP-08 20200 P 405 492 384 480 +109 32 42 246 +9
SEP-08 20400 P 385 600 385 560 +132 32 137 777 +44
SEP-08 20600 P 470 680 470 625 +143 31 109 442 +54
SEP-08 20800 P 500 752 500 710 +154 31 309 1525 +71
SEP-08 21000 P 590 859 567 812 +174 31 1179 2114 +402
SEP-08 21200 P 660 979 655 941 +221 32 437 854 +126
SEP-08 21400 P 750 1055 744 1043 +241 31 91 452 +62
SEP-08 21600 P 841 1156 841 1167 +262 31 32 577 +5
SEP-08 21800 P 947 1310 947 1290 +255 31 36 430 -22
SEP-08 22000 P 1282 1400 1282 1457 +308 32 5 466 0
SEP-08 22200 P 0 0 0 1557 +280 30 0 1324 0
SEP-08 22400 P 1715 1715 1715 1715 +304 30 1 179 +1
SEP-08 22600 P 0 0 0 1875 +330 30 0 282 0
SEP-08 22800 P 1720 1720 1720 2025 +331 29 3 445 +3
SEP-08 23000 P 2130 2225 2130 2225 +385 31 2 216 +1
SEP-08 23200 P 0 0 0 2366 +357 28 0 147 0
SEP-08 23400 P 2635 2635 2608 2564 +380 30 6 56 +6
SEP-08 23600 P 0 0 0 2748 +401 30 0 267 0
SEP-08 23800 P 2966 2966 2966 2910 +386 28 1 15 0
SEP-08 24000 P 0 0 0 3098 +403 27 0 210 0
SEP-08 24200 P 0 0 0 3288 +400 27 0 285 0
SEP-08 24400 P 0 0 0 3481 +405 27 0 301 0
SEP-08 24600 P 0 0 0 3675 +409 27 0 51 0
SEP-08 24800 P 0 0 0 3871 +413 26 0 3 0
SEP-08 25000 P 0 0 0 4067 +427 26 0 5 0
SEP-08 25200 P 0 0 0 4265 +417 26 0 5 0
SEP-08 25400 P 0 0 0 4463 +419 25 0 5 0
SEP-08 25600 P 4531 4531 4531 4662 +420 25 7 512 +7
SEP-08 25800 P 0 0 0 4861 +421 24 0 3 0
SEP-08 26000 P 0 0 0 5061 +422 25 0 0 0
SEP-08 26200 P 0 0 0 5261 +423 26 0 5 0
SEP-08 26400 P 0 0 0 5460 +422 0 0 15 0
SEP-08 26600 P 0 0 0 5660 +422 0 0 5 0
SEP-08 26800 P 5979 5979 5894 5894 +457 43 2 12 +2
SEP-08 27000 P 0 0 0 6060 +423 0 0 25 0
SEP-08 27200 P 0 0 0 6260 +423 0 0 24 0
SEP-08 27400 P 0 0 0 6460 +423 0 0 4 0
SEP-08 27600 P 0 0 0 6660 +423 0 0 0 0
SEP-08 27800 P 0 0 0 6860 +423 0 0 0 0
SEP-08 28000 P 0 0 0 7060 +423 0 0 0 0
SEP-08 28200 P 0 0 0 7260 +423 0 0 1 0
SEP-08 28400 P 0 0 0 7460 +423 0 0 11 0
SEP-08 28600 P 0 0 0 7660 +423 0 0 7 0
SEP-08 28800 P 0 0 0 7860 +423 0 0 5 0
SEP-08 29000 P 0 0 0 8060 +423 0 0 1 0
SEP-08 29200 P 0 0 0 8260 +423 0 0 0 0
SEP-08 29400 P 0 0 0 8460 +423 0 0 0 0
SEP-08 29600 P 0 0 0 8660 +423 0 0 10 0
SEP-08 29800 P 0 0 0 8860 +423 0 0 15 0
SEP-08 30000 P 0 0 0 9060 +423 0 0 12 0
SEP-08 30200 P 0 0 0 9260 +423 0 0 0 0
SEP-08 30400 P 0 0 0 9460 +423 0 0 0 0
SEP-08 30600 P 0 0 0 9660 +423 0 0 3 0
SEP-08 30800 P 0 0 0 9860 +423 0 0 0 0
SEP-08 31000 P 0 0 0 10060 +423 0 0 1 0
SEP-08 31200 P 0 0 0 10260 +423 0 0 0 0
SEP-08 31400 P 0 0 0 10460 +423 0 0 5 0
SEP-08 31600 P 0 0 0 10660 +423 0 0 2 0
SEP-08 31800 P 0 0 0 10860 +423 0 0 0 0
SEP-08 32000 P 0 0 0 11060 +423 0 0 0 0
SEP-08 32200 P 0 0 0 11260 +423 0 0 0 0
SEP-08 32400 P 0 0 0 11460 +423 0 0 0 0
SEP-08 32600 P 0 0 0 11660 +423 0 0 5 0
SEP-08 32800 P 0 0 0 11860 +423 0 0 0 0
SEP-08 33000 P 0 0 0 12060 +423 0 0 0 0
SEP-08 33200 P 0 0 0 12260 +423 0 0 0 0
SEP-08 33400 P 0 0 0 12460 +423 0 0 0 0
SEP-08 33600 P 0 0 0 12660 +423 0 0 0 0
SEP-08 33800 P 0 0 0 12860 +423 0 0 0 0
SEP-08 34000 P 0 0 0 13060 +423 0 0 0 0
SEP-08 34200 P 0 0 0 13260 +423 0 0 0 0
SEP-08 34400 P 0 0 0 13460 +423 0 0 5 0
SEP-08 34600 P 0 0 0 13660 +423 0 0 0 0
SEP-08 34800 P 0 0 0 13860 +423 0 0 0 0
SEP-08 35000 P 0 0 0 14060 +423 0 0 3 0
TOTAL PUT 5706 24583 +2232
MONTH PUT/CALL RATIO 1.43 MONTH TOTAL 9682 47555 +3968
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 16600 C 0 0 0 4390 -417 36 0 0 0
OCT-08 16800 C 0 0 0 4204 -414 36 0 0 0
OCT-08 17000 C 0 0 0 4019 -411 36 0 0 0
OCT-08 17200 C 0 0 0 3836 -407 36 0 0 0
OCT-08 17400 C 0 0 0 3655 -403 35 0 0 0
OCT-08 17600 C 0 0 0 3476 -399 35 0 0 0
OCT-08 17800 C 0 0 0 3300 -394 35 0 0 0
OCT-08 18000 C 0 0 0 3126 -390 34 0 0 0
OCT-08 18200 C 3004 3004 3004 2956 -384 34 8 8 +8
OCT-08 18400 C 0 0 0 2789 -377 34 0 0 0
OCT-08 18600 C 0 0 0 2625 -371 33 0 0 0
OCT-08 18800 C 0 0 0 2464 -365 33 0 0 0
OCT-08 19000 C 0 0 0 2308 -356 33 0 0 0
OCT-08 19200 C 0 0 0 2156 -414 33 0 0 0
OCT-08 19400 C 0 0 0 2008 -339 32 0 0 0
OCT-08 19600 C 1851 1851 1851 1865 -330 32 8 8 +8
OCT-08 19800 C 0 0 0 1727 -319 32 0 0 0
OCT-08 20000 C 0 0 0 1593 -309 31 0 0 0
OCT-08 20200 C 0 0 0 1465 -298 31 0 0 0
OCT-08 20400 C 1340 1340 1340 1340 -289 31 3 23 +3
OCT-08 20600 C 0 0 0 1240 -260 31 0 52 0
OCT-08 20800 C 0 0 0 1129 -288 31 0 139 0
OCT-08 21000 C 1000 1000 1000 1025 -271 30 20 176 +7
OCT-08 21200 C 1050 1050 1003 927 -243 30 2 100 +1
OCT-08 21400 C 935 935 920 824 -245 30 10 52 +1
OCT-08 21600 C 788 788 788 740 -216 29 2 42 +2
OCT-08 21800 C 0 0 0 666 -197 29 0 153 0
OCT-08 22000 C 560 588 560 580 -197 29 26 44 -2
OCT-08 22200 C 0 0 0 530 -177 29 8 56 +5
OCT-08 22400 C 517 517 470 457 -165 28 29 568 +15
OCT-08 22600 C 480 485 480 407 -147 28 2 34 +2
OCT-08 22800 C 0 0 0 359 -138 28 0 5 0
OCT-08 23000 C 318 318 300 320 -118 28 8 285 +5
OCT-08 23200 C 276 276 276 277 -107 28 9 29 +6
OCT-08 23400 C 298 298 237 232 -104 28 13 213 +9
OCT-08 23600 C 0 0 0 205 -87 28 0 21 0
OCT-08 23800 C 218 218 170 170 -82 27 10 30 0
OCT-08 24000 C 185 185 154 149 -68 27 3 456 -1
OCT-08 24200 C 0 0 0 122 -58 27 0 28 0
OCT-08 24400 C 118 118 114 102 -51 27 2 15 0
OCT-08 24600 C 125 125 125 88 -42 27 1 14 -1
OCT-08 24800 C 85 85 85 73 -36 27 5 45 +5
OCT-08 25000 C 85 88 69 60 -34 26 29 114 +8
OCT-08 25200 C 76 76 60 49 -27 26 16 198 -6
TOTAL CALL 214 2908 +75
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 16600 P 75 82 73 81 +16 36 20 42 +19
OCT-08 16800 P 100 100 100 96 +18 36 1 10 +1
OCT-08 17000 P 105 112 101 112 +24 36 6 42 +5
OCT-08 17200 P 0 0 0 132 +28 36 0 1 0
OCT-08 17400 P 150 150 150 147 +31 35 2 7 0
OCT-08 17600 P 154 179 148 171 +34 35 3 19 +3
OCT-08 17800 P 170 195 170 187 +34 34 6 11 +1
OCT-08 18000 P 190 230 182 216 +37 34 126 245 +53
OCT-08 18200 P 228 228 228 249 +48 34 4 76 0
OCT-08 18400 P 0 0 0 282 +58 34 0 25 0
OCT-08 18600 P 0 0 0 318 +64 33 0 11 0
OCT-08 18800 P 0 0 0 367 +85 34 0 4 0
OCT-08 19000 P 348 403 348 403 +71 33 25 631 +19
OCT-08 19200 P 0 0 0 462 +111 33 0 25 0
OCT-08 19400 P 0 0 0 501 +96 32 0 35 0
OCT-08 19600 P 500 580 500 572 +133 32 13 23 +2
OCT-08 19800 P 568 568 568 604 +100 31 1 20 +1
OCT-08 20000 P 0 0 0 674 +130 31 0 46 0
OCT-08 20200 P 0 0 0 754 +133 31 0 16 0
OCT-08 20400 P 766 830 766 830 +151 31 5 122 +4
OCT-08 20600 P 884 884 884 914 +164 30 2 33 +2
OCT-08 20800 P 930 937 930 989 +163 30 2 135 0
OCT-08 21000 P 1077 1108 1077 1099 +191 30 20 125 -13
OCT-08 21200 P 1060 1077 1060 1201 +204 30 15 81 +15
OCT-08 21400 P 1198 1231 1198 1309 +221 29 8 39 +5
OCT-08 21600 P 1347 1424 1345 1425 +241 29 20 349 +4
OCT-08 21800 P 0 0 0 1581 +300 30 0 16 0
OCT-08 22000 P 1520 1528 1520 1711 +287 30 16 103 +16
OCT-08 22200 P 0 0 0 1846 +346 30 0 17 0
OCT-08 22400 P 0 0 0 1956 +285 29 0 22 0
OCT-08 22600 P 0 0 0 2100 +297 28 0 18 0
OCT-08 22800 P 0 0 0 2249 +308 28 0 0 0
OCT-08 23000 P 0 0 0 2404 +321 28 0 0 0
OCT-08 23200 P 0 0 0 2571 +340 28 0 0 0
OCT-08 23400 P 0 0 0 2725 +341 28 0 0 0
OCT-08 23600 P 0 0 0 2892 +351 28 0 0 0
OCT-08 23800 P 0 0 0 3063 +360 27 0 0 0
OCT-08 24000 P 0 0 0 3237 +368 27 0 0 0
OCT-08 24200 P 0 0 0 3415 +377 27 0 0 0
OCT-08 24400 P 0 0 0 3595 +384 27 0 0 0
OCT-08 24600 P 0 0 0 3778 +390 27 0 0 0
OCT-08 24800 P 0 0 0 3964 +397 26 0 0 0
OCT-08 25000 P 0 0 0 4151 +402 26 0 0 0
OCT-08 25200 P 0 0 0 4340 +406 26 0 0 0
TOTAL PUT 295 2349 +137
MONTH PUT/CALL RATIO 1.37 MONTH TOTAL 509 5257 +212
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 11600 C 0 0 0 9383 -404 39 0 374 0
DEC-08 12000 C 0 0 0 8985 -404 38 0 37 0
DEC-08 12600 C 0 0 0 8391 -402 38 0 31 0
DEC-08 13200 C 0 0 0 7800 -401 37 0 6 0
DEC-08 13800 C 0 0 0 7213 -399 36 0 1 0
DEC-08 14400 C 0 0 0 6632 -396 36 0 1 0
DEC-08 15000 C 0 0 0 6059 -392 35 0 200 0
DEC-08 15800 C 0 0 0 5312 -384 34 0 376 0
DEC-08 16600 C 0 0 0 4589 -373 33 0 380 0
DEC-08 16800 C 0 0 0 4413 -370 33 0 0 0
DEC-08 17000 C 0 0 0 4239 -366 33 0 0 0
DEC-08 17200 C 0 0 0 4068 -362 33 0 11 0
DEC-08 17400 C 0 0 0 3898 -358 32 0 21 0
DEC-08 17600 C 0 0 0 3732 -353 32 0 0 0
DEC-08 17800 C 0 0 0 3568 -348 32 0 0 0
DEC-08 18000 C 0 0 0 3406 -344 32 0 0 0
DEC-08 18200 C 0 0 0 3248 -339 32 0 278 0
DEC-08 18400 C 0 0 0 3093 -333 31 0 0 0
DEC-08 18600 C 0 0 0 2940 -328 31 0 0 0
DEC-08 18800 C 0 0 0 2791 -322 31 0 0 0
DEC-08 19000 C 0 0 0 2646 -315 31 0 33 0
DEC-08 19200 C 0 0 0 2504 -308 30 0 0 0
DEC-08 19400 C 0 0 0 2366 -301 30 0 0 0
DEC-08 19600 C 0 0 0 2231 -294 30 0 0 0
DEC-08 19800 C 0 0 0 2101 -286 30 0 0 0
DEC-08 20000 C 0 0 0 1974 -278 30 0 245 0
DEC-08 20200 C 0 0 0 1851 -270 29 0 0 0
DEC-08 20400 C 0 0 0 1692 -303 28 0 0 0
DEC-08 20600 C 0 0 0 1612 -260 29 0 0 0
DEC-08 20800 C 0 0 0 1470 -283 28 1 1 +1
DEC-08 21000 C 1550 1550 1550 1366 -301 28 2 407 0
DEC-08 21200 C 0 0 0 1290 -249 28 0 1200 0
DEC-08 21400 C 0 0 0 1171 -276 27 0 5 0
DEC-08 21600 C 0 0 0 1109 -221 28 0 35 0
DEC-08 21800 C 0 0 0 1028 -205 28 0 17 0
DEC-08 22000 C 895 895 895 942 -194 27 6 270 +5
DEC-08 22200 C 0 0 0 868 -182 27 0 87 0
DEC-08 22400 C 0 0 0 794 -195 27 0 131 0
DEC-08 22600 C 700 700 700 724 -166 27 1 148 0
DEC-08 22800 C 0 0 0 659 -157 27 1 50 -1
DEC-08 23000 C 650 650 600 615 -154 27 8 548 +1
DEC-08 23200 C 0 0 0 540 -141 26 0 309 0
DEC-08 23400 C 0 0 0 501 -137 26 0 298 0
DEC-08 23600 C 0 0 0 437 -125 26 0 44 0
DEC-08 23800 C 0 0 0 391 -117 26 0 360 0
DEC-08 24000 C 0 0 0 359 -113 26 0 330 0
DEC-08 24200 C 0 0 0 319 -93 26 0 0 0
DEC-08 24400 C 0 0 0 274 -95 25 0 162 0
DEC-08 24600 C 0 0 0 242 -88 25 0 20 0
DEC-08 24800 C 0 0 0 213 -81 25 0 26 0
DEC-08 25000 C 0 0 0 186 -82 25 0 437 0
DEC-08 25200 C 270 270 270 162 -68 24 3 1250 0
DEC-08 25400 C 0 0 0 140 -63 24 0 383 0
DEC-08 25600 C 0 0 0 121 -57 24 0 28 0
DEC-08 25800 C 0 0 0 104 -51 24 0 32 0
DEC-08 26000 C 0 0 0 89 -50 24 0 549 0
DEC-08 26200 C 0 0 0 75 -42 23 0 59 0
DEC-08 26400 C 0 0 0 64 -37 23 0 60 0
DEC-08 26600 C 0 0 0 53 -34 23 0 10 0
DEC-08 26800 C 81 81 81 45 -31 23 6 47 +6
DEC-08 27000 C 0 0 0 37 -26 23 0 77 0
DEC-08 27200 C 0 0 0 30 -23 22 0 22 0
DEC-08 27400 C 0 0 0 25 -20 22 0 18 0
DEC-08 27600 C 0 0 0 20 -18 22 0 20 0
DEC-08 27800 C 0 0 0 16 -15 22 0 5 0
DEC-08 28000 C 44 44 44 13 -13 21 1 1574 +1
DEC-08 28200 C 0 0 0 10 -11 21 0 212 0
DEC-08 28400 C 0 0 0 8 -9 21 0 47 0
DEC-08 28600 C 0 0 0 6 -8 21 0 39 0
DEC-08 28800 C 0 0 0 5 -6 21 0 13 0
DEC-08 29000 C 0 0 0 4 -5 21 0 55 0
DEC-08 29200 C 0 0 0 3 -4 20 0 12 0
DEC-08 29400 C 0 0 0 2 -4 20 0 22 0
DEC-08 29600 C 0 0 0 1 -3 19 0 13 0
DEC-08 29800 C 0 0 0 1 -2 19 0 27 0
DEC-08 30000 C 0 0 0 1 -1 20 0 110 0
DEC-08 30200 C 0 0 0 1 0 20 0 90 0
DEC-08 30400 C 0 0 0 1 0 20 0 26 0
DEC-08 30600 C 0 0 0 1 0 21 0 29 0
DEC-08 30800 C 0 0 0 1 0 21 0 77 0
DEC-08 31000 C 0 0 0 1 0 21 0 66 0
DEC-08 32000 C 0 0 0 1 0 23 0 103 0
DEC-08 33000 C 0 0 0 1 0 25 0 199 0
DEC-08 34000 C 0 0 0 1 0 26 0 177 0
DEC-08 35000 C 0 0 0 1 0 27 0 267 0
DEC-08 36000 C 0 0 0 1 0 29 0 220 0
DEC-08 37000 C 0 0 0 1 0 30 0 121 0
DEC-08 38000 C 0 0 0 1 0 31 0 376 0
DEC-08 39000 C 0 0 0 1 0 33 0 915 0
TOTAL CALL 29 14229 +13
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 11600 P 0 0 0 6 +1 39 0 410 0
DEC-08 12000 P 0 0 0 8 +1 38 0 228 0
DEC-08 12600 P 0 0 0 14 +3 38 0 447 0
DEC-08 13200 P 0 0 0 23 +4 37 0 348 0
DEC-08 13800 P 0 0 0 36 +6 36 0 564 0
DEC-08 14400 P 0 0 0 55 +9 36 0 646 0
DEC-08 15000 P 110 110 110 85 +16 35 1 276 0
DEC-08 15800 P 162 162 162 139 +22 35 3 746 0
DEC-08 16600 P 0 0 0 212 +27 33 0 116 0
DEC-08 16800 P 0 0 0 236 +35 33 0 18 0
DEC-08 17000 P 298 298 298 270 +40 33 1 40 0
DEC-08 17200 P 0 0 0 291 +43 33 0 48 0
DEC-08 17400 P 0 0 0 321 +47 32 0 61 0
DEC-08 17600 P 0 0 0 355 +52 32 0 38 0
DEC-08 17800 P 0 0 0 391 +57 32 0 6 0
DEC-08 18000 P 0 0 0 442 +65 32 0 55 0
DEC-08 18200 P 0 0 0 485 +80 32 0 16 0
DEC-08 18400 P 0 0 0 516 +72 31 0 20 0
DEC-08 18600 P 600 610 600 563 +77 31 2 8 -1
DEC-08 18800 P 0 0 0 633 +102 31 0 4 0
DEC-08 19000 P 642 700 642 689 +110 31 13 159 +9
DEC-08 19200 P 0 0 0 749 +119 31 0 27 0
DEC-08 19400 P 748 755 748 789 +104 30 11 719 -4
DEC-08 19600 P 0 0 0 854 +111 30 0 26 0
DEC-08 19800 P 0 0 0 924 +119 30 0 20 0
DEC-08 20000 P 948 948 948 997 +127 30 6 835 +6
DEC-08 20200 P 0 0 0 1083 +144 30 0 239 0
DEC-08 20400 P 0 0 0 1175 +151 30 0 11 0
DEC-08 20600 P 0 0 0 1261 +171 29 0 30 0
DEC-08 20800 P 0 0 0 1368 +197 29 0 169 0
DEC-08 21000 P 1345 1345 1345 1435 +193 29 1 720 0
DEC-08 21200 P 0 0 0 1532 +175 28 0 300 0
DEC-08 21400 P 0 0 0 1667 +249 29 0 89 0
DEC-08 21600 P 0 0 0 1749 +244 28 0 901 0
DEC-08 21800 P 0 0 0 1851 +244 28 0 111 0
DEC-08 22000 P 0 0 0 1969 +215 28 0 328 0
DEC-08 22200 P 0 0 0 2091 +223 27 0 60 0
DEC-08 22400 P 2200 2200 2200 2217 +276 27 1 1411 0
DEC-08 22600 P 0 0 0 2347 +239 27 0 10 0
DEC-08 22800 P 0 0 0 2482 +248 27 0 27 0
DEC-08 23000 P 0 0 0 2620 +256 27 0 939 0
DEC-08 23200 P 0 0 0 2763 +264 26 0 27 0
DEC-08 23400 P 0 0 0 2910 +273 26 0 37 0
DEC-08 23600 P 0 0 0 3060 +280 26 0 40 0
DEC-08 23800 P 0 0 0 3214 +288 26 0 3 0
DEC-08 24000 P 0 0 0 3372 +308 26 0 275 0
DEC-08 24200 P 0 0 0 3533 +303 25 0 10 0
DEC-08 24400 P 0 0 0 3697 +310 25 0 175 0
DEC-08 24600 P 0 0 0 3865 +317 25 0 3 0
DEC-08 24800 P 0 0 0 4036 +324 25 0 100 0
DEC-08 25000 P 0 0 0 4209 +345 25 0 192 0
DEC-08 25200 P 0 0 0 4385 +352 24 0 7 0
DEC-08 25400 P 0 0 0 4563 +342 24 0 694 0
DEC-08 25600 P 0 0 0 4744 +348 24 0 4 0
DEC-08 25800 P 0 0 0 4927 +354 24 0 0 0
DEC-08 26000 P 0 0 0 5112 +350 24 0 56 0
DEC-08 26200 P 0 0 0 5298 +363 23 0 6 0
DEC-08 26400 P 0 0 0 5487 +368 23 0 17 0
DEC-08 26600 P 0 0 0 5676 +371 23 0 5 0
DEC-08 26800 P 0 0 0 5868 +376 23 0 0 0
DEC-08 27000 P 0 0 0 6060 +379 23 0 40 0
DEC-08 27200 P 0 0 0 6253 +382 22 0 20 0
DEC-08 27400 P 0 0 0 6448 +385 22 0 40 0
DEC-08 27600 P 0 0 0 6643 +387 22 0 25 0
DEC-08 27800 P 0 0 0 6839 +390 22 0 10 0
DEC-08 28000 P 0 0 0 7036 +392 21 0 39 0
DEC-08 28200 P 0 0 0 7233 +394 21 0 4 0
DEC-08 28400 P 0 0 0 7431 +396 21 0 0 0
DEC-08 28600 P 0 0 0 7629 +397 21 0 0 0
DEC-08 28800 P 0 0 0 7828 +399 21 0 3 0
DEC-08 29000 P 0 0 0 8027 +400 21 0 19 0
DEC-08 29200 P 0 0 0 8226 +401 20 0 0 0
DEC-08 29400 P 0 0 0 8425 +401 20 0 0 0
DEC-08 29600 P 0 0 0 8625 +403 20 0 0 0
DEC-08 29800 P 0 0 0 8824 +403 19 0 0 0
DEC-08 30000 P 0 0 0 9024 +403 20 0 29 0
DEC-08 30200 P 0 0 0 9224 +404 20 0 0 0
DEC-08 30400 P 0 0 0 9423 +403 0 0 0 0
DEC-08 30600 P 0 0 0 9623 +404 0 0 0 0
DEC-08 30800 P 0 0 0 9823 +404 0 0 0 0
DEC-08 31000 P 0 0 0 10023 +404 0 0 0 0
DEC-08 32000 P 0 0 0 11023 +405 0 0 2 0
DEC-08 33000 P 0 0 0 12023 +405 0 0 17 0
DEC-08 34000 P 0 0 0 13023 +405 0 0 10 0
DEC-08 35000 P 0 0 0 14023 +405 0 0 18 0
DEC-08 36000 P 0 0 0 15023 +405 0 0 56 0
DEC-08 37000 P 0 0 0 16023 +405 0 0 0 0
DEC-08 38000 P 0 0 0 17023 +405 0 0 0 0
DEC-08 39000 P 0 0 0 18023 +405 0 0 184 0
TOTAL PUT 39 13393 +10
MONTH PUT/CALL RATIO 1.34 MONTH TOTAL 68 27622 +23
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 16600 C 0 0 0 4673 -419 31 0 0 0
MAR-09 16800 C 0 0 0 4510 -415 31 0 0 0
MAR-09 17000 C 0 0 0 4349 -410 31 0 0 0
MAR-09 17200 C 0 0 0 4190 -406 31 0 0 0
MAR-09 17400 C 0 0 0 4034 -401 30 0 0 0
MAR-09 17600 C 0 0 0 3880 -396 30 0 0 0
MAR-09 17800 C 0 0 0 3729 -391 30 0 0 0
MAR-09 18000 C 0 0 0 3581 -385 30 0 0 0
MAR-09 18200 C 0 0 0 3435 -379 30 0 0 0
MAR-09 18400 C 0 0 0 3292 -373 30 0 0 0
MAR-09 18600 C 0 0 0 3152 -367 30 0 0 0
MAR-09 18800 C 0 0 0 3016 -359 29 0 0 0
MAR-09 19000 C 0 0 0 2882 -449 29 0 0 0
MAR-09 19200 C 0 0 0 2751 -346 29 0 0 0
MAR-09 19400 C 0 0 0 2624 -337 29 0 0 0
MAR-09 19600 C 0 0 0 2500 -329 29 0 0 0
MAR-09 19800 C 0 0 0 2379 -321 29 0 0 0
MAR-09 20000 C 0 0 0 2261 -313 28 0 0 0
MAR-09 20200 C 0 0 0 2147 -305 28 0 0 0
MAR-09 20400 C 0 0 0 2085 -247 29 0 0 0
MAR-09 20600 C 0 0 0 1975 -240 29 0 0 0
MAR-09 20800 C 0 0 0 1869 -233 28 0 0 0
MAR-09 21000 C 0 0 0 1767 -285 28 0 0 0
MAR-09 21200 C 0 0 0 1677 -263 28 0 0 0
MAR-09 21400 C 0 0 0 1536 -300 27 0 0 0
MAR-09 21600 C 0 0 0 1446 -287 27 0 0 0
MAR-09 21800 C 0 0 0 1360 -274 27 0 0 0
MAR-09 22000 C 0 0 0 1278 -260 27 0 125 0
MAR-09 22200 C 0 0 0 1199 -204 27 0 0 0
MAR-09 22400 C 0 0 0 1123 -193 27 0 5 0
MAR-09 22600 C 0 0 0 1051 -182 27 0 0 0
MAR-09 22800 C 0 0 0 981 -173 26 0 0 0
MAR-09 23000 C 0 0 0 915 -195 26 0 50 0
MAR-09 23200 C 0 0 0 852 -182 26 0 0 0
MAR-09 23400 C 835 835 820 816 -119 26 21 43 +21
MAR-09 23600 C 0 0 0 736 -132 26 0 30 0
MAR-09 23800 C 0 0 0 682 -123 26 0 1 0
MAR-09 24000 C 0 0 0 631 -114 26 0 52 0
MAR-09 24200 C 0 0 0 583 -104 25 0 0 0
MAR-09 24400 C 0 0 0 537 -96 25 0 0 0
MAR-09 24600 C 0 0 0 494 -88 25 0 200 0
MAR-09 24800 C 0 0 0 454 -80 25 0 0 0
MAR-09 25000 C 0 0 0 416 -88 25 0 0 0
MAR-09 25200 C 0 0 0 381 -66 25 0 0 0
MAR-09 25400 C 0 0 0 348 -59 25 0 0 0
MAR-09 25600 C 0 0 0 317 -53 24 0 106 0
MAR-09 25800 C 0 0 0 289 -46 24 0 6 0
MAR-09 26000 C 0 0 0 262 -41 24 0 125 0
MAR-09 26200 C 0 0 0 237 -36 24 0 5 0
MAR-09 26400 C 0 0 0 214 -31 24 0 0 0
MAR-09 26600 C 0 0 0 193 -27 24 0 0 0
MAR-09 26800 C 0 0 0 174 -22 24 0 0 0
MAR-09 27000 C 0 0 0 156 -19 23 0 1 0
MAR-09 27200 C 0 0 0 140 -15 23 0 10 0
MAR-09 27400 C 0 0 0 125 -12 23 0 0 0
MAR-09 27600 C 0 0 0 111 -10 23 0 12 0
MAR-09 27800 C 0 0 0 98 -8 23 0 10 0
MAR-09 28000 C 0 0 0 87 -6 23 0 23 0
MAR-09 28200 C 0 0 0 77 -4 23 0 7 0
MAR-09 28400 C 0 0 0 68 -2 22 0 6 0
MAR-09 28600 C 0 0 0 60 -1 22 0 1 0
MAR-09 28800 C 0 0 0 52 0 22 0 6 0
MAR-09 29000 C 0 0 0 45 0 22 0 37 0
MAR-09 29200 C 0 0 0 40 +2 22 0 0 0
MAR-09 29400 C 0 0 0 34 +2 22 0 5 0
MAR-09 29600 C 0 0 0 30 +3 22 0 1 0
MAR-09 29800 C 0 0 0 26 +3 22 0 0 0
MAR-09 30000 C 0 0 0 22 +3 21 0 7 0
MAR-09 30200 C 0 0 0 19 +3 21 0 7 0
MAR-09 30400 C 0 0 0 16 +3 21 0 0 0
MAR-09 30600 C 0 0 0 14 +3 21 0 6 0
MAR-09 30800 C 0 0 0 11 +2 21 0 26 0
TOTAL CALL 21 913 +21
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 16600 P 0 0 0 429 +48 31 0 2 0
MAR-09 16800 P 0 0 0 453 +39 31 0 5 0
MAR-09 17000 P 0 0 0 506 +58 31 0 11 0
MAR-09 17200 P 0 0 0 533 +48 31 0 0 0
MAR-09 17400 P 0 0 0 577 +53 30 0 0 0
MAR-09 17600 P 0 0 0 623 +58 30 0 2 0
MAR-09 17800 P 0 0 0 672 +63 30 0 0 0
MAR-09 18000 P 0 0 0 724 +69 30 0 0 0
MAR-09 18200 P 0 0 0 778 +75 30 0 0 0
MAR-09 18400 P 0 0 0 835 +81 30 0 0 0
MAR-09 18600 P 0 0 0 895 +87 30 0 0 0
MAR-09 18800 P 0 0 0 959 +95 29 0 0 0
MAR-09 19000 P 0 0 0 1003 +107 29 0 12 0
MAR-09 19200 P 0 0 0 1094 +108 29 0 0 0
MAR-09 19400 P 0 0 0 1167 +117 29 0 1 0
MAR-09 19600 P 0 0 0 1243 +125 29 0 0 0
MAR-09 19800 P 0 0 0 1322 +133 29 0 0 0
MAR-09 20000 P 0 0 0 1404 +141 28 0 0 0
MAR-09 20200 P 0 0 0 1490 +149 28 0 0 0
MAR-09 20400 P 0 0 0 1544 +123 28 0 0 0
MAR-09 20600 P 0 0 0 1633 +129 27 0 1 0
MAR-09 20800 P 0 0 0 1728 +137 27 0 2 0
MAR-09 21000 P 0 0 0 1825 +194 27 0 75 0
MAR-09 21200 P 0 0 0 1923 +202 27 0 0 0
MAR-09 21400 P 0 0 0 2079 +255 27 0 0 0
MAR-09 21600 P 0 0 0 2189 +277 27 0 0 0
MAR-09 21800 P 0 0 0 2303 +290 27 0 0 0
MAR-09 22000 P 0 0 0 2421 +239 27 0 11 0
MAR-09 22200 P 0 0 0 2542 +250 27 0 0 0
MAR-09 22400 P 0 0 0 2666 +261 27 0 0 0
MAR-09 22600 P 0 0 0 2794 +272 27 0 1 0
MAR-09 22800 P 0 0 0 2924 +281 26 0 50 0
MAR-09 23000 P 0 0 0 3058 +366 26 0 0 0
MAR-09 23200 P 0 0 0 3195 +302 26 0 0 0
MAR-09 23400 P 0 0 0 3335 +311 26 0 0 0
MAR-09 23600 P 0 0 0 3479 +322 26 0 0 0
MAR-09 23800 P 0 0 0 3625 +331 26 0 0 0
MAR-09 24000 P 0 0 0 3774 +340 26 0 0 0
MAR-09 24200 P 0 0 0 3926 +350 25 0 0 0
MAR-09 24400 P 0 0 0 4080 +358 25 0 0 0
MAR-09 24600 P 0 0 0 4237 +366 25 0 200 0
MAR-09 24800 P 0 0 0 4397 +374 25 0 0 0
MAR-09 25000 P 0 0 0 4559 +411 25 0 0 0
MAR-09 25200 P 0 0 0 4724 +388 25 0 0 0
MAR-09 25400 P 0 0 0 4891 +395 25 0 0 0
MAR-09 25600 P 0 0 0 5060 +401 24 0 100 0
MAR-09 25800 P 0 0 0 5232 +408 24 0 0 0
MAR-09 26000 P 0 0 0 5405 +413 24 0 125 0
MAR-09 26200 P 0 0 0 5580 +418 24 0 0 0
MAR-09 26400 P 0 0 0 5757 +423 24 0 0 0
MAR-09 26600 P 0 0 0 5936 +427 24 0 0 0
MAR-09 26800 P 0 0 0 6117 +432 24 0 0 0
MAR-09 27000 P 0 0 0 6299 +435 23 0 0 0
MAR-09 27200 P 0 0 0 6483 +439 23 0 0 0
MAR-09 27400 P 0 0 0 6668 +442 23 0 0 0
MAR-09 27600 P 0 0 0 6854 +444 23 0 0 0
MAR-09 27800 P 0 0 0 7041 +446 23 0 0 0
MAR-09 28000 P 0 0 0 7230 +448 23 0 0 0
MAR-09 28200 P 0 0 0 7420 +450 23 0 0 0
MAR-09 28400 P 0 0 0 7611 +452 22 0 0 0
MAR-09 28600 P 0 0 0 7803 +453 22 0 0 0
MAR-09 28800 P 0 0 0 7995 +454 22 0 0 0
MAR-09 29000 P 0 0 0 8188 +454 22 0 0 0
MAR-09 29200 P 0 0 0 8383 +456 22 0 0 0
MAR-09 29400 P 0 0 0 8577 +456 22 0 0 0
MAR-09 29600 P 0 0 0 8773 +457 22 0 0 0
MAR-09 29800 P 0 0 0 8969 +457 22 0 0 0
MAR-09 30000 P 0 0 0 9165 +457 21 0 0 0
MAR-09 30200 P 0 0 0 9362 +457 21 0 0 0
MAR-09 30400 P 0 0 0 9559 +457 21 0 0 0
MAR-09 30600 P 0 0 0 9757 +457 21 0 0 0
MAR-09 30800 P 0 0 0 9954 +456 21 0 0 0
TOTAL PUT 0 598 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 21 1511 +21
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 11600 C 0 0 0 9323 -455 32 0 1 0
JUN-09 12000 C 0 0 0 8937 -453 32 0 1 0
JUN-09 12600 C 0 0 0 8365 -449 32 0 1 0
JUN-09 13200 C 0 0 0 7801 -445 32 0 1 0
JUN-09 13800 C 0 0 0 7248 -439 31 0 1 0
JUN-09 14400 C 0 0 0 6709 -431 31 0 1 0
JUN-09 15000 C 0 0 0 6183 -423 31 0 1 0
JUN-09 15800 C 0 0 0 5509 -409 30 0 1 0
JUN-09 16600 C 0 0 0 4869 -392 30 0 30 0
JUN-09 16800 C 0 0 0 4714 -388 30 0 0 0
JUN-09 17000 C 0 0 0 4562 -383 30 0 0 0
JUN-09 17200 C 0 0 0 4413 -378 30 0 0 0
JUN-09 17400 C 0 0 0 4266 -373 29 0 6 0
JUN-09 17600 C 0 0 0 4121 -368 29 0 0 0
JUN-09 17800 C 0 0 0 3979 -363 29 0 0 0
JUN-09 18000 C 0 0 0 3840 -357 29 0 0 0
JUN-09 18200 C 0 0 0 3703 -352 29 0 6 0
JUN-09 18400 C 0 0 0 3570 -346 29 0 0 0
JUN-09 18600 C 0 0 0 3438 -341 29 0 0 0
JUN-09 18800 C 0 0 0 3310 -334 29 0 0 0
JUN-09 19000 C 0 0 0 3184 -329 29 0 16 0
JUN-09 19200 C 0 0 0 3062 -322 29 0 0 0
JUN-09 19400 C 0 0 0 2942 -316 28 0 0 0
JUN-09 19600 C 0 0 0 2825 -309 28 0 0 0
JUN-09 19800 C 0 0 0 2710 -303 28 0 0 0
JUN-09 20000 C 0 0 0 2599 -297 28 0 2 0
JUN-09 20200 C 0 0 0 2490 -291 28 0 0 0
JUN-09 20400 C 0 0 0 2313 -355 27 0 0 0
JUN-09 20600 C 0 0 0 2214 -345 27 0 0 0
JUN-09 20800 C 0 0 0 2117 -335 27 0 0 0
JUN-09 21000 C 0 0 0 2023 -256 27 0 53 0
JUN-09 21200 C 0 0 0 1931 -249 27 0 0 0
JUN-09 21400 C 0 0 0 1900 -185 27 0 0 0
JUN-09 21600 C 0 0 0 1811 -182 27 0 0 0
JUN-09 21800 C 0 0 0 1726 -177 27 0 0 0
JUN-09 22000 C 0 0 0 1643 -229 27 0 13 0
JUN-09 22200 C 0 0 0 1563 -222 27 0 0 0
JUN-09 22400 C 0 0 0 1485 -216 27 0 8 0
JUN-09 22600 C 0 0 0 1411 -208 27 0 8 0
JUN-09 22800 C 0 0 0 1339 -202 27 0 0 0
JUN-09 23000 C 0 0 0 1269 -196 27 0 17 0
JUN-09 23200 C 0 0 0 1202 -148 27 0 0 0
JUN-09 23400 C 0 0 0 1138 -182 26 0 0 0
JUN-09 23600 C 0 0 0 1076 -176 26 0 0 0
JUN-09 23800 C 0 0 0 1017 -169 26 0 0 0
JUN-09 24000 C 0 0 0 931 -192 26 0 202 0
JUN-09 24200 C 0 0 0 906 -156 26 0 0 0
JUN-09 24400 C 0 0 0 854 -150 26 0 0 0
JUN-09 24600 C 0 0 0 804 -144 26 0 0 0
JUN-09 24800 C 0 0 0 756 -138 26 0 0 0
JUN-09 25000 C 0 0 0 710 -133 26 0 2 0
JUN-09 25200 C 0 0 0 667 -127 26 0 0 0
JUN-09 25400 C 0 0 0 625 -122 25 0 0 0
JUN-09 25600 C 0 0 0 586 -116 25 0 0 0
JUN-09 25800 C 0 0 0 548 -111 25 0 0 0
JUN-09 26000 C 0 0 0 513 -105 25 0 93 0
JUN-09 26200 C 0 0 0 479 -100 25 0 0 0
JUN-09 26400 C 0 0 0 447 -95 25 0 0 0
JUN-09 27000 C 0 0 0 361 -81 25 0 155 0
JUN-09 28000 C 0 0 0 246 -62 24 0 318 0
JUN-09 29000 C 0 0 0 163 -45 24 0 60 0
JUN-09 30000 C 0 0 0 108 -28 23 0 35 0
JUN-09 31000 C 0 0 0 65 -21 23 0 13 0
JUN-09 32000 C 0 0 0 38 -14 22 0 6 0
JUN-09 33000 C 0 0 0 22 -9 22 0 5 0
JUN-09 34000 C 0 0 0 12 -5 21 0 42 0
JUN-09 35000 C 0 0 0 6 -3 21 0 20 0
JUN-09 36000 C 0 0 0 3 -2 20 0 15 0
JUN-09 37000 C 0 0 0 1 -1 19 0 1 0
JUN-09 38000 C 0 0 0 1 0 20 0 58 0
JUN-09 39000 C 0 0 0 1 0 21 0 160 0
TOTAL CALL 0 1352 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 11600 P 0 0 0 44 +7 32 0 25 0
JUN-09 12000 P 0 0 0 58 +9 32 0 16 0
JUN-09 12600 P 0 0 0 86 +13 32 0 15 0
JUN-09 13200 P 0 0 0 122 +17 32 0 107 0
JUN-09 13800 P 0 0 0 169 +23 31 0 21 0
JUN-09 14400 P 0 0 0 230 +31 31 0 2 0
JUN-09 15000 P 0 0 0 304 +39 31 0 1 0
JUN-09 15800 P 0 0 0 430 +53 30 0 11 0
JUN-09 16600 P 0 0 0 590 +70 30 0 6 0
JUN-09 16800 P 0 0 0 635 +74 30 0 0 0
JUN-09 17000 P 0 0 0 683 +79 30 0 0 0
JUN-09 17200 P 0 0 0 734 +84 30 0 0 0
JUN-09 17400 P 0 0 0 787 +89 29 0 1 0
JUN-09 17600 P 0 0 0 842 +94 29 0 0 0
JUN-09 17800 P 0 0 0 900 +99 29 0 0 0
JUN-09 18000 P 0 0 0 961 +105 29 0 0 0
JUN-09 18200 P 0 0 0 1024 +110 29 0 1 0
JUN-09 18400 P 0 0 0 1091 +116 29 0 0 0
JUN-09 18600 P 0 0 0 1159 +121 29 0 0 0
JUN-09 18800 P 0 0 0 1231 +95 29 0 0 0
JUN-09 19000 P 0 0 0 1305 +133 29 0 1 0
JUN-09 19200 P 0 0 0 1383 +140 29 0 0 0
JUN-09 19400 P 0 0 0 1463 +146 28 0 200 0
JUN-09 19600 P 0 0 0 1546 +153 28 0 0 0
JUN-09 19800 P 0 0 0 1631 +159 28 0 0 0
JUN-09 20000 P 0 0 0 1720 +165 28 0 1 0
JUN-09 20200 P 0 0 0 1811 +171 28 0 0 0
JUN-09 20400 P 0 0 0 1934 +207 28 0 0 0
JUN-09 20600 P 0 0 0 2028 +210 28 0 0 0
JUN-09 20800 P 0 0 0 2125 +214 28 0 0 0
JUN-09 21000 P 0 0 0 2222 +206 28 0 15 0
JUN-09 21200 P 0 0 0 2325 +213 28 0 0 0
JUN-09 21400 P 0 0 0 2421 +211 27 0 0 0
JUN-09 21600 P 0 0 0 2532 +221 27 0 0 0
JUN-09 21800 P 0 0 0 2647 +232 27 0 0 0
JUN-09 22000 P 0 0 0 2764 +233 27 0 0 0
JUN-09 22200 P 0 0 0 2884 +240 27 0 0 0
JUN-09 22400 P 0 0 0 3006 +246 27 0 0 0
JUN-09 22600 P 0 0 0 3132 +254 27 0 0 0
JUN-09 22800 P 0 0 0 3260 +260 27 0 0 0
JUN-09 23000 P 0 0 0 3390 +266 27 0 0 0
JUN-09 23200 P 0 0 0 3523 +273 27 0 0 0
JUN-09 23400 P 0 0 0 3659 +280 26 0 0 0
JUN-09 23600 P 0 0 0 3797 +286 26 0 0 0
JUN-09 23800 P 0 0 0 3938 +293 26 0 0 0
JUN-09 24000 P 0 0 0 4081 +299 26 0 200 0
JUN-09 24200 P 0 0 0 4227 +306 26 0 0 0
JUN-09 24400 P 0 0 0 4375 +312 26 0 0 0
JUN-09 24600 P 0 0 0 4525 +318 26 0 0 0
JUN-09 24800 P 0 0 0 4677 +324 26 0 0 0
JUN-09 25000 P 0 0 0 4831 +329 26 0 5 0
JUN-09 25200 P 0 0 0 4988 +335 26 0 0 0
JUN-09 25400 P 0 0 0 5146 +340 25 0 0 0
JUN-09 25600 P 0 0 0 5307 +346 25 0 0 0
JUN-09 25800 P 0 0 0 5469 +351 25 0 0 0
JUN-09 26000 P 0 0 0 5634 +357 25 0 0 0
JUN-09 26200 P 0 0 0 5800 +362 25 0 0 0
JUN-09 26400 P 0 0 0 5968 +367 25 0 0 0
JUN-09 27000 P 0 0 0 6482 +381 25 0 0 0
JUN-09 28000 P 0 0 0 7367 +400 24 0 0 0
JUN-09 29000 P 0 0 0 8284 +417 24 0 0 0
JUN-09 30000 P 0 0 0 9226 +431 23 0 0 0
JUN-09 31000 P 0 0 0 10186 +441 23 0 0 0
JUN-09 32000 P 0 0 0 11159 +448 22 0 0 0
JUN-09 33000 P 0 0 0 12143 +453 22 0 1 0
JUN-09 34000 P 0 0 0 13133 +457 21 0 0 0
JUN-09 35000 P 0 0 0 14127 +459 21 0 0 0
JUN-09 36000 P 0 0 0 15124 +460 20 0 0 0
JUN-09 37000 P 0 0 0 16122 +461 19 0 0 0
JUN-09 38000 P 0 0 0 17122 +462 20 0 0 0
JUN-09 39000 P 0 0 0 18121 +462 0 0 0 0
TOTAL PUT 0 629 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1981 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-09 12000 C 0 0 0 9250 -467 32 0 15 0
DEC-09 12600 C 0 0 0 8707 -463 32 0 0 0
DEC-09 13200 C 0 0 0 8176 -457 32 0 0 0
DEC-09 13800 C 0 0 0 7658 -450 31 0 0 0
DEC-09 14400 C 0 0 0 7153 -444 31 0 0 0
DEC-09 15000 C 0 0 0 6665 -435 31 0 0 0
DEC-09 15800 C 0 0 0 6038 -423 30 0 0 0
DEC-09 16600 C 0 0 0 5442 -408 30 0 0 0
DEC-09 17400 C 0 0 0 4878 -393 30 0 5 0
DEC-09 18200 C 0 0 0 4348 -375 29 0 21 0
DEC-09 19000 C 0 0 0 3853 -230 29 0 10 0
DEC-09 20000 C 0 0 0 3283 -331 28 0 97 0
DEC-09 21000 C 0 0 0 2768 -213 28 0 74 0
DEC-09 22000 C 0 0 0 2309 -200 27 0 15 0
DEC-09 23000 C 0 0 0 1903 -185 27 0 5 0
DEC-09 24000 C 0 0 0 1548 -222 26 0 0 0
DEC-09 25000 C 0 0 0 1243 -194 26 0 5 0
DEC-09 26000 C 0 0 0 983 -168 25 0 0 0
DEC-09 27000 C 0 0 0 765 -143 25 0 0 0
DEC-09 28000 C 0 0 0 585 -120 24 0 10 0
DEC-09 29000 C 0 0 0 439 -98 24 0 40 0
DEC-09 30000 C 0 0 0 323 -79 23 0 31 0
DEC-09 31000 C 0 0 0 233 -62 23 0 20 0
DEC-09 32000 C 0 0 0 163 -48 22 0 35 0
DEC-09 33000 C 0 0 0 112 -36 22 0 0 0
DEC-09 34000 C 0 0 0 74 -26 21 0 10 0
DEC-09 35000 C 0 0 0 48 -18 21 0 5 0
DEC-09 36000 C 0 0 0 30 -12 20 0 75 0
DEC-09 37000 C 0 0 0 18 -8 20 0 65 0
DEC-09 38000 C 0 0 0 10 -5 19 0 258 0
DEC-09 39000 C 0 0 0 6 -3 19 0 618 0
TOTAL CALL 0 1414 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-09 12000 P 0 0 0 181 +16 32 0 117 0
DEC-09 12600 P 0 0 0 238 +20 32 0 20 0
DEC-09 13200 P 0 0 0 307 +26 32 0 64 0
DEC-09 13800 P 0 0 0 389 +33 31 0 0 0
DEC-09 14400 P 0 0 0 484 +39 31 0 31 0
DEC-09 15000 P 0 0 0 596 +48 31 0 5 0
DEC-09 15800 P 0 0 0 769 +60 30 0 6 0
DEC-09 16600 P 0 0 0 973 +75 30 0 205 0
DEC-09 17400 P 0 0 0 1209 +90 30 0 400 0
DEC-09 18200 P 0 0 0 1479 +108 29 0 15 0
DEC-09 19000 P 0 0 0 1784 +127 29 0 30 0
DEC-09 20000 P 0 0 0 2214 +152 28 0 57 0
DEC-09 21000 P 0 0 0 2699 +202 28 0 20 0
DEC-09 22000 P 0 0 0 3240 +205 27 0 6 0
DEC-09 23000 P 0 0 0 3834 +232 27 0 0 0
DEC-09 24000 P 0 0 0 4479 +261 26 0 13 0
DEC-09 25000 P 0 0 0 5174 +289 26 0 25 0
DEC-09 26000 P 0 0 0 5914 +315 25 0 16 0
DEC-09 27000 P 0 0 0 6696 +340 25 0 10 0
DEC-09 28000 P 0 0 0 7516 +363 24 0 0 0
DEC-09 29000 P 0 0 0 8370 +385 24 0 0 0
DEC-09 30000 P 0 0 0 9254 +404 23 0 10 0
DEC-09 31000 P 0 0 0 10164 +421 23 0 0 0
DEC-09 32000 P 0 0 0 11094 +435 22 0 0 0
DEC-09 33000 P 0 0 0 12043 +447 22 0 0 0
DEC-09 34000 P 0 0 0 13005 +457 21 0 10 0
DEC-09 35000 P 0 0 0 13979 +465 21 0 0 0
DEC-09 36000 P 0 0 0 14961 +471 20 0 0 0
DEC-09 37000 P 0 0 0 15949 +475 20 0 0 0
DEC-09 38000 P 0 0 0 16941 +478 19 0 0 0
DEC-09 39000 P 0 0 0 17937 +480 19 0 10 0
TOTAL PUT 0 1070 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2484 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-10 14400 C 0 0 0 7461 -437 31 0 20 0
JUN-10 15000 C 0 0 0 6999 -429 31 0 0 0
JUN-10 15800 C 0 0 0 6406 -417 30 0 0 0
JUN-10 16600 C 0 0 0 5841 -404 30 0 5 0
JUN-10 17400 C 0 0 0 5305 -389 30 0 10 0
JUN-10 18200 C 0 0 0 4798 -374 29 0 5 0
JUN-10 19000 C 0 0 0 4320 -358 29 0 15 0
JUN-10 20000 C 0 0 0 3765 -337 28 0 5 0
JUN-10 21000 C 0 0 0 3256 -315 28 0 20 0
JUN-10 22000 C 0 0 0 2794 -198 27 0 5 0
JUN-10 23000 C 0 0 0 2376 -267 27 0 15 0
JUN-10 24000 C 0 0 0 2002 -243 26 0 9 0
JUN-10 25000 C 0 0 0 1670 -218 26 0 10 0
JUN-10 26000 C 0 0 0 1378 -195 25 0 0 0
JUN-10 27000 C 0 0 0 1124 -171 25 0 10 0
JUN-10 28000 C 0 0 0 905 -149 24 0 10 0
JUN-10 29000 C 0 0 0 718 -129 24 0 15 0
JUN-10 30000 C 0 0 0 562 -109 23 0 15 0
JUN-10 31000 C 0 0 0 433 -91 23 0 0 0
JUN-10 32000 C 0 0 0 327 -75 22 0 0 0
JUN-10 33000 C 0 0 0 242 -61 22 0 0 0
JUN-10 34000 C 0 0 0 176 -48 21 0 0 0
JUN-10 35000 C 0 0 0 125 -36 21 0 0 0
JUN-10 36000 C 0 0 0 86 -28 20 0 6 0
JUN-10 37000 C 0 0 0 58 -20 20 0 0 0
JUN-10 38000 C 0 0 0 37 -15 19 0 0 0
JUN-10 39000 C 0 0 0 24 -10 19 0 0 0
TOTAL CALL 0 175 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-10 14400 P 0 0 0 745 +47 31 0 0 0
JUN-10 15000 P 0 0 0 883 +55 31 0 0 0
JUN-10 15800 P 0 0 0 1090 +67 30 0 0 0
JUN-10 16600 P 0 0 0 1325 +80 30 0 0 0
JUN-10 17400 P 0 0 0 1589 +95 30 0 0 0
JUN-10 18200 P 0 0 0 1882 +110 29 0 0 0
JUN-10 19000 P 0 0 0 2204 +138 29 0 0 0
JUN-10 20000 P 0 0 0 2649 +157 28 0 0 0
JUN-10 21000 P 0 0 0 3140 +168 28 0 10 0
JUN-10 22000 P 0 0 0 3678 +171 27 0 0 0
JUN-10 23000 P 0 0 0 4260 +166 27 0 0 0
JUN-10 24000 P 0 0 0 4886 +241 26 0 0 0
JUN-10 25000 P 0 0 0 5554 +266 26 0 0 0
JUN-10 26000 P 0 0 0 6262 +289 25 0 0 0
JUN-10 27000 P 0 0 0 7008 +313 25 0 0 0
JUN-10 28000 P 0 0 0 7789 +335 24 0 0 0
JUN-10 29000 P 0 0 0 8602 +355 24 0 10 0
JUN-10 30000 P 0 0 0 9446 +375 23 0 0 0
JUN-10 31000 P 0 0 0 10317 +393 23 0 0 0
JUN-10 32000 P 0 0 0 11211 +409 22 0 0 0
JUN-10 33000 P 0 0 0 12126 +423 22 0 0 0
JUN-10 34000 P 0 0 0 13060 +436 21 0 0 0
JUN-10 35000 P 0 0 0 14009 +448 21 0 0 0
JUN-10 36000 P 0 0 0 14970 +456 20 0 6 0
JUN-10 37000 P 0 0 0 15942 +464 20 0 0 0
JUN-10 38000 P 0 0 0 16921 +469 19 0 0 0
JUN-10 39000 P 0 0 0 17908 +474 19 0 0 0
TOTAL PUT 0 26 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 201 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-10 15800 C 0 0 0 6740 -413 30 0 0 0
DEC-10 16600 C 0 0 0 6198 -401 30 0 0 0
DEC-10 17400 C 0 0 0 5682 -388 30 0 0 0
DEC-10 18200 C 0 0 0 5192 -374 29 0 0 0
DEC-10 19000 C 0 0 0 4728 -360 29 0 0 0
DEC-10 20000 C 0 0 0 4184 -205 28 0 30 0
DEC-10 21000 C 0 0 0 3681 -201 28 0 15 0
DEC-10 22000 C 0 0 0 3217 -195 27 0 0 0
DEC-10 23000 C 0 0 0 2792 -188 27 0 0 0
DEC-10 24000 C 0 0 0 2406 -258 26 0 0 0
DEC-10 25000 C 0 0 0 2056 -237 26 0 0 0
DEC-10 26000 C 0 0 0 1742 -215 25 0 0 0
DEC-10 27000 C 0 0 0 1463 -194 25 0 0 0
DEC-10 28000 C 0 0 0 1216 -173 24 0 5 0
DEC-10 29000 C 0 0 0 999 -153 24 0 25 0
DEC-10 30000 C 0 0 0 811 -134 23 0 0 0
DEC-10 31000 C 0 0 0 651 -115 23 0 0 0
DEC-10 32000 C 0 0 0 514 -99 22 0 0 0
DEC-10 33000 C 0 0 0 400 -83 22 0 0 0
DEC-10 34000 C 0 0 0 306 -68 21 0 0 0
DEC-10 35000 C 0 0 0 230 -55 21 0 0 0
DEC-10 36000 C 0 0 0 169 -44 20 0 0 0
DEC-10 37000 C 0 0 0 121 -35 20 0 0 0
DEC-10 38000 C 0 0 0 85 -27 19 0 0 0
DEC-10 39000 C 0 0 0 58 -20 19 0 51 0
TOTAL CALL 0 126 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-10 15800 P 0 0 0 1394 +71 30 0 0 0
DEC-10 16600 P 0 0 0 1652 +83 30 0 0 0
DEC-10 17400 P 0 0 0 1936 +96 30 0 0 0
DEC-10 18200 P 0 0 0 2246 +110 29 0 0 0
DEC-10 19000 P 0 0 0 2582 +177 29 0 0 0
DEC-10 20000 P 0 0 0 3038 +193 28 0 0 0
DEC-10 21000 P 0 0 0 3535 +201 28 0 15 0
DEC-10 22000 P 0 0 0 4071 +201 27 0 0 0
DEC-10 23000 P 0 0 0 4646 +192 27 0 0 0
DEC-10 24000 P 0 0 0 5260 +226 26 0 0 0
DEC-10 25000 P 0 0 0 5910 +247 26 0 0 0
DEC-10 26000 P 0 0 0 6596 +269 25 0 10 0
DEC-10 27000 P 0 0 0 7317 +290 25 0 0 0
DEC-10 28000 P 0 0 0 8070 +311 24 0 15 0
DEC-10 29000 P 0 0 0 8853 +331 24 0 40 0
DEC-10 30000 P 0 0 0 9665 +350 23 0 0 0
DEC-10 31000 P 0 0 0 10505 +369 23 0 0 0
DEC-10 32000 P 0 0 0 11368 +385 22 0 0 0
DEC-10 33000 P 0 0 0 12254 +401 22 0 0 0
DEC-10 34000 P 0 0 0 13160 +416 21 0 0 0
DEC-10 35000 P 0 0 0 14084 +429 21 0 1 0
DEC-10 36000 P 0 0 0 15023 +440 20 0 0 0
DEC-10 37000 P 0 0 0 15975 +449 20 0 0 0
DEC-10 38000 P 0 0 0 16939 +457 19 0 0 0
DEC-10 39000 P 0 0 0 17912 +464 19 0 35 0
TOTAL PUT 0 116 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 242 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-11 15800 C 0 0 0 7042 -411 30 0 0 0
JUN-11 16600 C 0 0 0 6518 -400 30 0 0 0
JUN-11 17400 C 0 0 0 6017 -388 30 0 0 0
JUN-11 18200 C 0 0 0 5540 -375 29 0 0 0
JUN-11 19000 C 0 0 0 5086 -362 29 0 0 0
JUN-11 20000 C 0 0 0 4551 -345 28 0 0 0
JUN-11 21000 C 0 0 0 4052 -196 28 0 0 0
JUN-11 22000 C 0 0 0 3588 -309 27 0 0 0
JUN-11 23000 C 0 0 0 3159 -186 27 0 0 0
JUN-11 24000 C 0 0 0 2764 -270 26 0 0 0
JUN-11 25000 C 0 0 0 2402 -251 26 0 0 0
JUN-11 26000 C 0 0 0 2073 -231 25 0 0 0
JUN-11 27000 C 0 0 0 1775 -211 25 0 0 0
JUN-11 28000 C 0 0 0 1506 -192 24 0 0 0
JUN-11 29000 C 0 0 0 1267 -172 24 0 0 0
JUN-11 30000 C 0 0 0 1055 -154 23 0 0 0
JUN-11 31000 C 0 0 0 869 -136 23 0 0 0
JUN-11 32000 C 0 0 0 707 -119 22 0 0 0
JUN-11 33000 C 0 0 0 568 -102 22 0 0 0
JUN-11 34000 C 0 0 0 450 -87 21 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-11 15800 P 0 0 0 1673 +73 30 0 0 0
JUN-11 16600 P 0 0 0 1949 +84 30 0 0 0
JUN-11 17400 P 0 0 0 2248 +96 30 0 0 0
JUN-11 18200 P 0 0 0 2571 +109 29 0 0 0
JUN-11 19000 P 0 0 0 2917 +163 29 0 0 0
JUN-11 20000 P 0 0 0 3382 +170 28 0 0 0
JUN-11 21000 P 0 0 0 3883 +169 28 0 0 0
JUN-11 22000 P 0 0 0 4419 +175 27 0 0 0
JUN-11 23000 P 0 0 0 4990 +194 27 0 0 0
JUN-11 24000 P 0 0 0 5595 +214 26 0 0 0
JUN-11 25000 P 0 0 0 6233 +233 26 0 0 0
JUN-11 26000 P 0 0 0 6904 +253 25 0 0 0
JUN-11 27000 P 0 0 0 7606 +273 25 0 0 0
JUN-11 28000 P 0 0 0 8337 +292 24 0 0 0
JUN-11 29000 P 0 0 0 9098 +312 24 0 0 0
JUN-11 30000 P 0 0 0 9886 +330 23 0 0 0
JUN-11 31000 P 0 0 0 10700 +348 23 0 0 0
JUN-11 32000 P 0 0 0 11538 +365 22 0 0 0
JUN-11 33000 P 0 0 0 12399 +382 22 0 0 0
JUN-11 34000 P 0 0 0 13281 +397 21 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-11 15800 C 0 0 0 7328 -410 30 0 0 0
DEC-11 16600 C 0 0 0 6818 -400 30 0 0 0
DEC-11 17400 C 0 0 0 6330 -389 30 0 0 0
DEC-11 18200 C 0 0 0 5864 -377 29 0 0 0
DEC-11 19000 C 0 0 0 5418 -192 29 0 0 0
DEC-11 20000 C 0 0 0 4890 -350 28 0 0 0
DEC-11 21000 C 0 0 0 4395 -333 28 0 0 0
DEC-11 22000 C 0 0 0 3932 -316 27 0 0 0
DEC-11 23000 C 0 0 0 3500 -184 27 0 0 0
DEC-11 24000 C 0 0 0 3098 -281 26 0 0 0
DEC-11 25000 C 0 0 0 2727 -263 26 0 0 0
DEC-11 26000 C 0 0 0 2385 -245 25 0 0 0
DEC-11 27000 C 0 0 0 2072 -226 25 0 0 0
DEC-11 28000 C 0 0 0 1787 -208 24 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-11 15800 P 0 0 0 1936 +74 30 0 0 0
DEC-11 16600 P 0 0 0 2226 +84 30 0 0 0
DEC-11 17400 P 0 0 0 2538 +95 30 0 0 0
DEC-11 18200 P 0 0 0 2872 +107 29 0 0 0
DEC-11 19000 P 0 0 0 3226 +119 29 0 0 0
DEC-11 20000 P 0 0 0 3698 +214 28 0 0 0
DEC-11 21000 P 0 0 0 4203 +151 28 0 0 0
DEC-11 22000 P 0 0 0 4740 +203 27 0 0 0
DEC-11 23000 P 0 0 0 5308 +184 27 0 0 0
DEC-11 24000 P 0 0 0 5906 +203 26 0 0 0
DEC-11 25000 P 0 0 0 6535 +221 26 0 0 0
DEC-11 26000 P 0 0 0 7193 +239 25 0 0 0
DEC-11 27000 P 0 0 0 7880 +258 25 0 0 0
DEC-11 28000 P 0 0 0 8595 +276 24 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.18 MARKET TOTAL 14927 143286 -10305
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED